Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.24 -0.65%
(7/14 14:05) ◀
|
Tuesday, July 14, 2026 (2:10pm)
January 2026
|
▶ (7/14 14:15)
◀ 7/14 14:10 ▶

Option Volume

Detail
ℹ
Current (07/14 2:10pm) 297,889
Calls: 159,967 (54%)
Puts: 137,922 (46%)
Prior (07/13) 425,920
Calls: 180,632 (42%)
Puts: 245,288 (58%)
Current vs Prior -30.06%
Calls: -11.44% (Calls)
Puts: -43.77% (Puts)
Prior 7-Day Total 4,878,764
Calls: 2,777,006 (57%)
Puts: 2,101,758 (43%)
Prior 7-Day Average 696,966
Calls: 396,715 (57%)
Puts: 300,251 (43%)
Current vs Prior 7-Day Avg -57.26%
Calls: -59.68%
Puts: -54.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:10pm) $240.20M
Calls: $78.74M (33%)
Puts: $161.46M (67%)
Prior (07/13) $333.44M
Calls: $89.02M (27%)
Puts: $244.41M (73%)
Current vs Prior -27.96%
Calls: -11.55%
Puts: -33.94%
Prior 7-Day Total $2.90B
Calls: $1.16B (40%)
Puts: $1.74B (60%)
Prior 7-Day Average $414.26M
Calls: $166.35M (40%)
Puts: $247.91M (60%)
Current vs Prior 7-Day Avg -42.02%
Calls: -52.67%
Puts: -34.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:10pm) 0.86
Prior (07/13) 1.36
Current vs Prior -36.51%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:10pm) 2,726,688
Calls: 1,313,771 (48%)
Puts: 1,412,917 (52%)
Prior (07/13) 2,593,052
Calls: 1,247,419 (48%)
Puts: 1,345,633 (52%)
Current vs Prior +5.15%
Prior 7-Day Total 17,407,803
Calls: 9,111,612 (52%)
Puts: 8,296,191 (48%)
Prior 7-Day Average 2,486,829
Calls: 1,301,658 (52%)
Puts: 1,185,170 (48%)
Current vs Prior 7-Day Avg +9.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.08% | 9.87%6.08% | 23.91%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -12.84% | -5.90%-12.85% | -0.41%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.19% | -13.07%-42.64% | -4.93%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -12.84% | -5.90%-12.85% | -0.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 3.67%
Calls: 4.88% | 4.44%
Puts: 4.65% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +15.50% | -33.99%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -16.44% | -21.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($161.46M). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 369 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 242.852.90$2.881.7%3.3K0.282.6K
$135.00Jul 175.705.80$5.751.7%2.2K0.652.1K
$150.00Aug 2110.5010.70$10.601.9%4640.4311.9K
$136.00Jul 175.105.20$5.151.9%1990.61331
$142.00Jul 172.452.50$2.482.0%6.5K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 3116.1016.30$16.201.2%930.662.4K
$135.00Aug 2113.5013.70$13.601.5%1.4K0.4118.5K
$145.00Aug 2119.0019.30$19.151.6%6540.5210.5K
$139.00Aug 712.5012.70$12.601.6%140.47124
$142.00Jul 176.106.20$6.151.6%2.5K0.631.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.59, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$157.50Jul 170.350.40$0.3813.2%3.6K0.076.0K
$155.00Jul 170.450.50$0.4810.4%5.0K0.0910.0K
$152.50Jul 170.600.65$0.637.9%2.5K0.124.0K
$150.00Jul 170.850.90$0.885.7%12.0K0.1615.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%550.06--
$124.00Jul 170.300.35$0.3215.6%580.07--
$111.00Jul 240.350.40$0.3813.2%40.0512
$125.00Jul 170.400.45$0.4311.6%3.6K0.098.4K
$112.00Jul 240.400.45$0.4311.6%70.0520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.8023.60$23.203.4%210.9811
$118.00Jul 1719.3021.10$20.208.9%20.97--
$119.00Jul 1718.4020.50$19.4510.8%1080.97--
$120.00Jul 1718.0018.80$18.404.3%710.96633
$121.00Jul 1716.8018.20$17.508.0%340.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.6027.30$26.952.6%2581.006.8K
$162.50Jul 1723.8024.90$24.354.5%280.931.4K
$160.00Jul 1721.8022.50$22.153.2%8610.9313.7K
$157.50Jul 1719.2020.00$19.604.1%590.911.4K
$155.00Jul 1717.0017.60$17.303.5%3990.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 196.1K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.0K0.1615.0K
$145.00Jul 171.651.70$1.673.0%11.4K0.277.0K
$140.00Jul 173.103.20$3.153.2%6.7K0.446.3K
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$142.00Jul 172.452.50$2.482.0%6.5K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.402.45$2.422.1%14.2K0.3525.8K
$140.00Jul 174.804.90$4.852.1%11.5K0.5614.4K
$130.00Jul 171.001.05$1.024.9%5.7K0.1916.3K
$125.00Jul 170.400.45$0.4311.6%3.6K0.098.4K
$145.00Jul 178.208.60$8.404.8%3.2K0.7210.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 10.3%, max 25.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28103.3%83.7%23.5%1.2K14.8K
$162.50Jul 17Aug 28100.6%83.7%20.1%9361.8K
$119.00Jul 17Jul 2490.4%75.6%19.5%1135
$160.00Jul 17Aug 2896.6%83.6%15.6%6.7K14.6K
$123.00Jul 17Jul 2483.3%73.5%13.4%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3195.8%76.4%25.3%159--
$165.00Jul 17Aug 28103.3%83.7%23.5%2766.8K
$162.50Jul 17Aug 28100.6%83.7%20.1%291.4K
$118.00Jul 17Jul 3191.7%76.6%19.6%46--
$116.00Jul 17Jul 3192.2%77.2%19.4%157--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 15.67, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.15$2.35$0.1515.67$152.65
$160.00$162.50Jul 24$0.17$2.33$0.1713.71$160.17
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
$155.00$157.50Jul 24$0.28$2.22$0.287.93$155.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$113.00$112.00Jul 31$0.10$0.90$0.109.00$112.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$125.00$124.00Jul 17$0.11$0.89$0.118.09$124.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 24.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Jul 17$0.90$0.90$0.109.00$120.90
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$126.00$127.00Jul 17$0.90$0.90$0.109.00$126.90
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$165.00$162.50Jul 31$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.90, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.90103.3%85.3%
$120.00Jul 17Jul 24$1.0088.7%75.3%
$162.50Jul 17Jul 24$1.02100.6%83.2%
$160.00Jul 17Jul 24$1.1496.6%81.5%
$157.50Jul 17Jul 24$1.3294.5%80.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.1%77.9%
$116.00Jul 17Jul 24$0.6092.2%78.1%
$117.00Jul 17Jul 24$0.6095.8%77.3%
$118.00Jul 17Jul 24$0.7091.7%76.2%
$112.00Jul 24Jul 31$0.7280.9%79.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 5.68% of stock, avg 16.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.60$3.25$7.85$129.15$144.855.68%
$138.00Jul 17$4.10$3.75$7.85$130.15$145.855.68%
$139.00Jul 17$3.60$4.30$7.90$131.10$146.905.71%
$136.00Jul 17$5.15$2.80$7.95$128.05$143.955.75%
$140.00Jul 17$3.15$4.85$8.00$132.00$148.005.79%
$135.00Jul 17$5.75$2.42$8.17$126.83$143.175.91%
$141.00Jul 17$2.80$5.50$8.30$132.70$149.306.00%
$134.00Jul 17$6.30$2.05$8.35$125.65$142.356.04%
$142.00Jul 17$2.48$6.15$8.63$133.37$150.636.24%
$133.00Jul 17$7.00$1.75$8.75$124.25$141.756.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.05% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.17$2.05$4.22$129.78$147.22
$142.00$134.00Jul 17$2.48$2.05$4.53$129.47$146.53
$143.00$135.00Jul 17$2.17$2.42$4.59$130.41$147.59
$141.00$134.00Jul 17$2.80$2.05$4.85$129.15$145.85
$142.00$135.00Jul 17$2.48$2.42$4.90$130.10$146.90
$143.00$136.00Jul 17$2.17$2.80$4.97$131.03$147.97
$140.00$134.00Jul 17$3.15$2.05$5.20$128.80$145.20
$141.00$135.00Jul 17$2.80$2.42$5.22$129.78$146.22
$142.00$136.00Jul 17$2.48$2.80$5.28$130.72$147.28
$143.00$137.00Jul 17$2.17$3.25$5.42$131.58$148.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 12.33, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
126/127128/130Jul 24$1.85$0.1512.33$125.15$129.85
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
120/125130/135Aug 14$4.55$0.4510.11$120.45$134.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
124/125128/130Jul 24$1.80$0.209.00$123.20$129.80
125/126128/130Jul 24$1.80$0.209.00$124.20$129.80
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
135/136140/141Aug 28$0.90$0.109.00$135.10$140.90
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 24$0.10$2.4024.00
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$152.50$155.00$157.50Aug 7$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-2.30, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Jul 17-$0.13$2.37
$157.50$160.001:2Jul 17-$0.18$2.32
$160.00$162.501:2Jul 17-$0.18$2.32
$155.00$157.501:2Jul 17-$0.28$2.22
$152.50$155.001:2Jul 17-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.30$2.70
$125.00$120.001:2Aug 7-$3.35$1.65
$120.00$115.001:2Aug 14-$3.45$1.55
$116.00$115.001:2Jul 17-$0.08$0.92
$119.00$118.001:2Jul 17-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.21%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.6%11.21%11.76%76
$140.00Aug 28$15.000.541.3%10.85%12.12%3159
$141.00Aug 28$14.500.532.0%10.49%12.49%1025
$140.00Aug 21$14.400.531.3%10.42%11.69%6901.4K
$142.00Aug 28$14.200.522.7%10.27%12.99%511
$143.00Aug 28$13.900.523.4%10.05%13.50%62
$144.00Aug 28$13.500.514.2%9.77%13.93%1331
$139.00Aug 14$13.400.540.6%9.69%10.24%3450
$145.00Aug 28$13.100.494.9%9.48%14.37%1351
$140.00Aug 14$12.900.531.3%9.33%10.60%39211

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 159,967
Total Puts 137,922
Put/Call Ratio 0.86
Net Difference 22,045

Prior's Put/Call Breakdown

Total Calls 180,632
Total Puts 245,288
Put/Call Ratio 1.36
Net Difference -64,656

Prior 7-Day Put/Call Summary

Total Calls 2,777,006
Total Puts 2,101,758
Average Put/Call Ratio 0.82
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All