Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.46 -0.49%
(7/14 14:10) ◀
|
Tuesday, July 14, 2026 (2:15pm)
January 2026
|
▶ (7/14 14:20)
◀ 7/14 14:15 ▶

Option Volume

Detail
ℹ
Current (07/14 2:15pm) 300,179
Calls: 161,290 (54%)
Puts: 138,889 (46%)
Prior (07/13) 431,481
Calls: 182,918 (42%)
Puts: 248,563 (58%)
Current vs Prior -30.43%
Calls: -11.82% (Calls)
Puts: -44.12% (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 -56.93%
Calls: -59.34%
Puts: -53.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:15pm) $242.30M
Calls: $80.31M (33%)
Puts: $161.99M (67%)
Prior (07/13) $336.59M
Calls: $89.76M (27%)
Puts: $246.83M (73%)
Current vs Prior -28.01%
Calls: -10.53%
Puts: -34.37%
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 -41.51%
Calls: -51.72%
Puts: -34.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:15pm) 0.86
Prior (07/13) 1.36
Current vs Prior -36.63%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:15pm) 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 6.03% | 9.89%6.03% | 23.83%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.49% | -5.70%-13.50% | -0.71%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.81% | -12.89%-43.06% | -5.21%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.49% | -5.70%-13.50% | -0.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.58% | 2.92%
Calls: 2.41% | 2.90%
Puts: 4.76% | 2.94%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -13.32% | -47.48%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -37.29% | -37.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($161.99M). 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
14:15BEARISHBULLISHBULLISH
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 368 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 245.906.00$5.951.7%2.7K0.49600
$135.00Jul 175.805.90$5.851.7%2.4K0.652.1K
$141.00Jul 172.852.90$2.881.7%2.7K0.411.1K
$146.00Jul 315.705.80$5.751.7%290.4041
$141.00Jul 245.505.60$5.551.8%6270.47456
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.2011.30$11.250.9%9230.3612.3K
$145.00Aug 2119.0019.20$19.101.0%6550.5110.5K
$140.00Aug 2116.1016.30$16.201.2%9380.4614.2K
$141.00Aug 1415.4015.60$15.501.3%340.4817
$150.00Aug 2122.1022.40$22.251.3%8110.5619.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.57, 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%560.06--
$124.00Jul 170.300.35$0.3215.6%580.07--
$111.00Jul 240.350.40$0.3813.2%40.0512
$112.00Jul 240.400.45$0.4311.6%70.0520
$126.00Jul 170.450.50$0.4810.4%4120.10--

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 1722.8023.90$23.354.7%210.9811
$118.00Jul 1719.3021.10$20.208.9%20.97--
$119.00Jul 1718.4020.50$19.4510.8%1080.97--
$120.00Jul 1718.0018.90$18.454.9%710.96633
$121.00Jul 1716.8018.20$17.508.0%350.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.5027.20$26.852.6%2681.006.8K
$162.50Jul 1723.8024.80$24.304.1%280.931.4K
$160.00Jul 1721.6022.30$21.953.2%8630.9313.7K
$157.50Jul 1719.2020.00$19.604.1%590.921.4K
$155.00Jul 1716.8017.40$17.103.5%4040.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 197.4K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.0K0.1615.0K
$145.00Jul 171.651.75$1.705.9%11.5K0.287.0K
$140.00Jul 173.203.30$3.253.1%6.8K0.456.3K
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$142.00Jul 172.502.55$2.532.0%6.5K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.40$2.382.1%14.2K0.3525.8K
$140.00Jul 174.704.80$4.752.1%11.5K0.5514.4K
$130.00Jul 171.001.05$1.024.9%5.7K0.1816.3K
$125.00Jul 170.350.45$0.4025.0%3.6K0.088.4K
$145.00Jul 178.108.50$8.304.8%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. 42 strikes (avg 10.4%, max 26.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28102.7%84.1%22.2%1.2K14.8K
$162.50Jul 17Aug 2899.9%84.4%18.4%9361.8K
$119.00Jul 17Jul 2488.3%75.8%16.5%1135
$123.00Jul 17Jul 2484.1%73.9%13.9%321
$160.00Jul 17Aug 2895.8%84.2%13.8%6.7K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3196.6%76.7%26.0%160--
$165.00Jul 17Aug 28102.7%84.1%22.2%2866.8K
$118.00Jul 17Jul 3192.4%76.1%21.4%46--
$116.00Jul 17Jul 3192.9%77.0%20.6%157--
$162.50Jul 17Aug 2899.9%84.4%18.4%291.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 275 found (best R:R 15.67, avg 2.19)

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$0.18$2.32$0.1812.89$160.18
$162.50$165.00Jul 24$0.19$2.31$0.1912.16$162.69
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
$157.50$160.00Jul 24$0.25$2.25$0.259.00$157.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$128.00$127.00Jul 17$0.13$0.87$0.136.69$127.87
$129.00$128.00Jul 17$0.13$0.87$0.136.69$128.87
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$124.00$125.00Jul 17$0.85$0.85$0.155.67$124.85
$125.00$126.00Jul 17$0.85$0.85$0.155.67$125.85
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$120.00$125.00Jul 31$4.15$4.15$0.854.88$124.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 24$2.40$2.40$0.1024.00$160.10
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$165.00$162.50Aug 28$2.35$2.35$0.1515.67$162.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.91, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.90102.7%84.5%
$120.00Jul 17Jul 24$0.9589.4%75.6%
$162.50Jul 17Jul 24$1.0499.9%82.9%
$160.00Jul 17Jul 24$1.1795.8%81.1%
$157.50Jul 17Jul 24$1.3293.7%79.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.8%78.6%
$116.00Jul 17Jul 24$0.5792.9%78.1%
$117.00Jul 17Jul 24$0.6096.6%77.3%
$112.00Jul 24Jul 31$0.6781.6%78.5%
$118.00Jul 17Jul 24$0.7092.4%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 5.63% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.15$3.65$7.80$130.20$145.805.63%
$137.00Jul 17$4.70$3.15$7.85$129.15$144.855.67%
$139.00Jul 17$3.70$4.20$7.90$131.10$146.905.71%
$136.00Jul 17$5.25$2.75$8.00$128.00$144.005.78%
$140.00Jul 17$3.25$4.75$8.00$132.00$148.005.78%
$135.00Jul 17$5.85$2.38$8.23$126.77$143.235.94%
$141.00Jul 17$2.88$5.35$8.23$132.77$149.235.94%
$134.00Jul 17$6.40$2.00$8.40$125.60$142.406.07%
$142.00Jul 17$2.53$6.05$8.58$133.42$150.586.20%
$133.00Jul 17$7.10$1.70$8.80$124.20$141.806.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.06% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.23$2.00$4.23$129.77$147.23
$142.00$134.00Jul 17$2.53$2.00$4.53$129.47$146.53
$143.00$135.00Jul 17$2.23$2.38$4.61$130.39$147.61
$141.00$134.00Jul 17$2.88$2.00$4.88$129.12$145.88
$142.00$135.00Jul 17$2.53$2.38$4.91$130.09$146.91
$143.00$136.00Jul 17$2.23$2.75$4.98$131.02$147.98
$140.00$134.00Jul 17$3.25$2.00$5.25$128.75$145.25
$141.00$135.00Jul 17$2.88$2.38$5.26$129.74$146.26
$142.00$136.00Jul 17$2.53$2.75$5.28$130.72$147.28
$143.00$137.00Jul 17$2.23$3.15$5.38$131.62$148.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 15.67, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
122/123132/133Jul 24$0.90$0.109.00$122.10$132.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
134/135136/137Aug 7$0.90$0.109.00$134.10$136.90
134/135140/141Aug 7$0.90$0.109.00$134.10$140.90
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
134/135141/142Aug 28$0.90$0.109.00$134.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$160.00$162.50$165.00Jul 31$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$160.00$162.50$165.00Jul 31$0.10$2.4024.00
$120.00$125.00$130.00Aug 21$0.20$4.8024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-2.35, 50 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-$2.35$2.65
$125.00$120.001:2Aug 7-$3.30$1.70
$120.00$115.001:2Aug 14-$3.45$1.55
$116.00$115.001:2Jul 17-$0.08$0.92
$120.00$119.001:2Jul 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.19%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.4%11.19%11.58%76
$140.00Aug 28$15.000.541.1%10.83%11.95%5159
$140.00Aug 21$14.500.541.1%10.47%11.58%6961.4K
$141.00Aug 28$14.500.531.8%10.47%12.31%1025
$142.00Aug 28$14.200.522.6%10.26%12.81%511
$143.00Aug 28$13.900.523.3%10.04%13.32%62
$144.00Aug 28$13.500.514.0%9.75%13.75%1331
$139.00Aug 14$13.400.540.4%9.68%10.07%3450
$145.00Aug 28$13.100.504.7%9.46%14.18%1351
$140.00Aug 14$12.900.531.1%9.32%10.43%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 161,290
Total Puts 138,889
Put/Call Ratio 0.86
Net Difference 22,401

Prior's Put/Call Breakdown

Total Calls 182,918
Total Puts 248,563
Put/Call Ratio 1.36
Net Difference -65,645

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