Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.31 -0.60%
(7/14 14:20) ◀
|
Tuesday, July 14, 2026 (2:25pm)
January 2026
|
▶ (7/14 14:30)
◀ 7/14 14:25 ▶

Option Volume

Detail
ℹ
Current (07/14 2:25pm) 304,304
Calls: 163,514 (54%)
Puts: 140,790 (46%)
Prior (07/13) 443,904
Calls: 188,025 (42%)
Puts: 255,879 (58%)
Current vs Prior -31.45%
Calls: -13.04% (Calls)
Puts: -44.98% (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 -56.34%
Calls: -58.78%
Puts: -53.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:25pm) $245.06M
Calls: $80.95M (33%)
Puts: $164.11M (67%)
Prior (07/13) $343.43M
Calls: $92.98M (27%)
Puts: $250.45M (73%)
Current vs Prior -28.64%
Calls: -12.94%
Puts: -34.47%
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 -40.84%
Calls: -51.34%
Puts: -33.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:25pm) 0.86
Prior (07/13) 1.36
Current vs Prior -36.73%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:25pm) 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 6.04% | 9.94%6.04% | 23.93%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.40% | -5.26%-13.40% | -0.30%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.72% | -12.47%-43.00% | -4.82%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.40% | -5.26%-13.40% | -0.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 3.64%
Calls: 4.88% | 4.38%
Puts: 2.35% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -12.35% | -34.53%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -36.59% | -22.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($164.11M). 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
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
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 372 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.707.80$7.751.3%1.4K0.3513.9K
$135.00Jul 175.705.80$5.751.7%2.6K0.652.1K
$141.00Jul 172.802.85$2.831.8%2.7K0.411.1K
$147.00Jul 315.405.50$5.451.8%130.38115
$150.00Aug 2110.6010.80$10.701.9%4740.4311.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.2011.30$11.250.9%9280.3612.3K
$145.00Aug 2119.0019.20$19.101.0%6760.5110.5K
$139.00Jul 319.009.10$9.051.1%970.48197
$155.00Aug 2125.6025.90$25.751.2%760.6113.8K
$140.00Aug 2116.1016.30$16.201.2%9530.4614.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.58, 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%2.7K0.124.0K
$150.00Jul 170.850.90$0.885.7%12.2K0.1615.0K
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
$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. 184 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 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1018.90$18.504.3%710.96633
$121.00Jul 1716.8018.20$17.508.0%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.5027.00$26.751.9%2701.006.8K
$162.50Jul 1724.1024.60$24.352.1%300.931.4K
$160.00Jul 1721.7022.10$21.901.8%8700.9313.7K
$157.50Jul 1719.3019.90$19.603.1%710.921.4K
$155.00Jul 1716.9017.40$17.152.9%4080.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 199.8K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.2K0.1615.0K
$145.00Jul 171.651.70$1.673.0%11.6K0.287.0K
$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 172.452.55$2.504.0%6.5K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.40$2.382.1%14.3K0.3525.8K
$140.00Jul 174.804.90$4.852.1%11.5K0.5514.4K
$130.00Jul 171.001.05$1.024.9%5.8K0.1816.3K
$125.00Jul 170.400.45$0.4311.6%3.6K0.098.4K
$145.00Jul 178.108.40$8.253.6%3.3K0.7210.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 10.0%, max 25.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28103.2%84.4%22.3%1.2K14.8K
$162.50Jul 17Aug 28100.4%84.1%19.3%9381.8K
$119.00Jul 17Jul 2488.0%75.6%16.5%1135
$160.00Jul 17Aug 2896.3%83.9%14.8%6.7K14.6K
$123.00Jul 17Jul 2483.8%74.1%13.2%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3196.3%77.0%25.1%161--
$165.00Jul 17Aug 28103.2%84.4%22.3%2886.8K
$118.00Jul 17Jul 3192.2%76.5%20.5%47--
$116.00Jul 17Jul 3192.7%77.3%19.8%157--
$162.50Jul 17Aug 28100.4%84.1%19.3%311.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 15.67, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.15$2.35$0.1515.67$152.65
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
$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
$125.00$124.00Jul 17$0.11$0.89$0.118.09$124.89
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$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
$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. 350 found (best R:R 24.00, avg 1.56)

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
$120.00$125.00Jul 31$4.05$4.05$0.954.26$124.05
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
$130.00$131.00Jul 17$0.80$0.80$0.204.00$130.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 17$2.40$2.40$0.1024.00$162.60
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$165.00$162.50Aug 28$2.35$2.35$0.1515.67$162.65
$152.50$150.00Jul 17$2.30$2.30$0.2011.50$150.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.88, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.9089.2%75.3%
$165.00Jul 17Jul 24$0.90103.2%84.8%
$162.50Jul 17Jul 24$1.02100.4%83.2%
$160.00Jul 17Jul 24$1.1796.3%81.4%
$125.00Jul 17Jul 24$1.3083.0%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.6%78.4%
$116.00Jul 17Jul 24$0.5792.7%77.9%
$117.00Jul 17Jul 24$0.6096.3%77.1%
$111.00Jul 24Jul 31$0.6482.0%79.7%
$112.00Jul 24Jul 31$0.6781.4%78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.64% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.10$3.70$7.80$130.20$145.805.64%
$137.00Jul 17$4.65$3.25$7.90$129.10$144.905.71%
$139.00Jul 17$3.65$4.25$7.90$131.10$146.905.71%
$136.00Jul 17$5.15$2.80$7.95$128.05$143.955.75%
$140.00Jul 17$3.25$4.85$8.10$131.90$148.105.86%
$135.00Jul 17$5.75$2.38$8.13$126.87$143.135.88%
$141.00Jul 17$2.83$5.45$8.28$132.72$149.285.99%
$134.00Jul 17$6.50$2.05$8.55$125.45$142.556.18%
$142.00Jul 17$2.50$6.10$8.60$133.40$150.606.22%
$133.00Jul 17$7.20$1.73$8.93$124.07$141.936.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.05% of stock, avg 13.72%)

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$2.50$2.05$4.55$129.45$146.55
$143.00$135.00Jul 17$2.17$2.38$4.55$130.45$147.55
$141.00$134.00Jul 17$2.83$2.05$4.88$129.12$145.88
$142.00$135.00Jul 17$2.50$2.38$4.88$130.12$146.88
$143.00$136.00Jul 17$2.17$2.80$4.97$131.03$147.97
$141.00$135.00Jul 17$2.83$2.38$5.21$129.79$146.21
$140.00$134.00Jul 17$3.25$2.05$5.30$128.70$145.30
$142.00$136.00Jul 17$2.50$2.80$5.30$130.70$147.30
$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. 311 found (best R:R 13.29, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.65$0.3513.29$150.35$164.65
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
128/129134/135Jul 24$0.90$0.109.00$128.10$134.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
135/136140/141Aug 7$0.90$0.109.00$135.10$140.90
138/139141/142Aug 7$0.90$0.109.00$138.10$141.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
137/138140/141Aug 28$0.90$0.109.00$137.10$140.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$160.00$162.50$165.00Jul 24$0.10$2.4024.00
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$115.00$120.00$125.00Aug 28$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 $-2.30, 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-$2.30$2.70
$125.00$120.001:2Aug 7-$3.35$1.65
$120.00$115.001:2Aug 14-$3.50$1.50
$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 11.21%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.5%11.21%11.71%76
$140.00Aug 28$15.000.541.2%10.85%12.07%5159
$141.00Aug 28$14.500.531.9%10.48%12.43%1025
$140.00Aug 21$14.400.531.2%10.41%11.63%7011.4K
$142.00Aug 28$14.200.532.7%10.27%12.93%511
$143.00Aug 28$13.900.523.4%10.05%13.44%62
$144.00Aug 28$13.500.514.1%9.76%13.87%1331
$145.00Aug 28$13.500.504.8%9.76%14.60%1351
$139.00Aug 14$13.400.540.5%9.69%10.19%3550
$140.00Aug 14$13.200.531.2%9.54%10.77%42211

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 163,514
Total Puts 140,790
Put/Call Ratio 0.86
Net Difference 22,724

Prior's Put/Call Breakdown

Total Calls 188,025
Total Puts 255,879
Put/Call Ratio 1.36
Net Difference -67,854

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