Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.38 -0.55%
(7/14 14:25) ◀
|
Tuesday, July 14, 2026 (2:30pm)
January 2026
|
▶ (7/14 14:35)
◀ 7/14 14:30 ▶

Option Volume

Detail
ℹ
Current (07/14 2:30pm) 307,131
Calls: 164,318 (54%)
Puts: 142,813 (46%)
Prior (07/13) 446,533
Calls: 189,225 (42%)
Puts: 257,308 (58%)
Current vs Prior -31.22%
Calls: -13.16% (Calls)
Puts: -44.50% (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 -55.93%
Calls: -58.58%
Puts: -52.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:30pm) $259.77M
Calls: $81.18M (31%)
Puts: $178.59M (69%)
Prior (07/13) $345.36M
Calls: $93.23M (27%)
Puts: $252.13M (73%)
Current vs Prior -24.78%
Calls: -12.93%
Puts: -29.17%
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 -37.29%
Calls: -51.20%
Puts: -27.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:30pm) 0.87
Prior (07/13) 1.36
Current vs Prior -36.08%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +6.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:30pm) 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 6.00% | 9.90%6.00% | 23.96%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.96% | -5.65%-13.96% | -0.20%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.26% | -12.84%-43.37% | -4.73%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.96% | -5.65%-13.96% | -0.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.82% | 2.92%
Calls: 4.88% | 4.38%
Puts: 4.76% | 1.46%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +16.71% | -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 -15.57% | -37.93%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($178.59M). P/C ratio dropping 36% - 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
14:30BEARISHBULLISHBULLISH
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 371 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 318.008.10$8.051.2%4380.50419
$160.00Aug 217.707.80$7.751.3%1.4K0.3513.9K
$146.00Jul 315.705.80$5.751.7%300.4041
$150.00Aug 2110.5010.70$10.601.9%4850.4311.9K
$136.00Jul 175.105.20$5.151.9%2050.61331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2119.0019.20$19.101.0%6770.5110.5K
$140.00Aug 2116.1016.30$16.201.2%9530.4614.2K
$140.00Jul 247.407.50$7.451.3%1.7K0.523.4K
$150.00Aug 2122.1022.40$22.251.3%8130.5619.1K
$143.00Aug 714.7014.90$14.801.4%70.52161

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%590.07--
$111.00Jul 240.350.40$0.3813.2%40.0512
$125.00Jul 170.400.45$0.4311.6%3.6K0.088.4K
$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 1722.9023.80$23.353.9%211.0011
$118.00Jul 1719.3021.10$20.208.9%21.00--
$119.00Jul 1718.5020.50$19.5010.3%1081.00--
$120.00Jul 1718.1018.90$18.504.3%710.94633
$121.00Jul 1716.8018.20$17.508.0%360.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.5027.10$26.802.2%2710.966.8K
$162.50Jul 1724.0024.60$24.302.5%300.951.4K
$160.00Jul 1721.6022.20$21.902.7%8710.9413.7K
$157.50Jul 1719.2019.90$19.553.6%710.931.4K
$155.00Jul 1716.8017.40$17.103.5%4100.917.5K

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 200.5K, 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%11.7K0.287.0K
$140.00Jul 173.103.20$3.153.2%6.9K0.456.3K
$160.00Jul 170.250.30$0.2817.9%6.6K0.0614.3K
$142.00Jul 172.402.50$2.454.1%6.5K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.352.40$2.382.1%14.3K0.3525.8K
$140.00Jul 174.704.90$4.804.2%11.6K0.5514.4K
$130.00Jul 171.001.05$1.024.9%5.8K0.1816.3K
$125.00Jul 170.400.45$0.4311.6%3.6K0.088.4K
$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. 45 strikes (avg 9.5%, max 24.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28103.4%84.3%22.7%1.2K14.8K
$162.50Jul 17Aug 28100.6%84.0%19.8%9381.8K
$119.00Jul 17Jul 2487.9%75.7%16.1%1135
$160.00Jul 17Aug 2896.6%83.8%15.2%6.7K14.6K
$123.00Jul 17Jul 2483.7%73.8%13.4%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$117.00Jul 17Jul 3196.2%77.1%24.7%162--
$165.00Jul 17Aug 28103.4%84.3%22.7%2896.8K
$118.00Jul 17Jul 3192.0%76.6%20.1%47--
$162.50Jul 17Aug 28100.6%84.0%19.8%311.4K
$116.00Jul 17Jul 3192.5%77.5%19.5%157--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 15.67, avg 2.17)

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
$157.50$160.00Jul 24$0.28$2.22$0.287.93$157.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Jul 17$0.11$0.89$0.118.09$124.89
$121.00$120.00Jul 24$0.11$0.89$0.118.09$120.89
$112.00$111.00Jul 31$0.11$0.89$0.118.09$111.89
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$128.00$127.00Jul 17$0.13$0.87$0.136.69$127.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$123.00Jul 17$0.90$0.90$0.109.00$122.90
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$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
$125.00$130.00Aug 14$4.00$4.00$1.004.00$129.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$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 $1.89, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.9089.0%75.5%
$165.00Jul 17Jul 24$0.90103.4%84.7%
$162.50Jul 17Jul 24$1.02100.6%83.1%
$160.00Jul 17Jul 24$1.1496.6%80.8%
$157.50Jul 17Jul 24$1.3294.5%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.5%78.5%
$116.00Jul 17Jul 24$0.5792.5%78.0%
$117.00Jul 17Jul 24$0.6096.2%77.2%
$111.00Jul 24Jul 31$0.6482.1%79.8%
$118.00Jul 17Jul 24$0.7092.0%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.60% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.60$3.15$7.75$129.25$144.755.60%
$138.00Jul 17$4.10$3.65$7.75$130.25$145.755.60%
$139.00Jul 17$3.65$4.20$7.85$131.15$146.855.67%
$136.00Jul 17$5.15$2.75$7.90$128.10$143.905.71%
$140.00Jul 17$3.15$4.80$7.95$132.05$147.955.75%
$135.00Jul 17$5.80$2.38$8.18$126.82$143.185.91%
$141.00Jul 17$2.80$5.40$8.20$132.80$149.205.93%
$142.00Jul 17$2.45$6.00$8.45$133.55$150.456.11%
$134.00Jul 17$6.50$2.00$8.50$125.50$142.506.14%
$143.00Jul 17$2.15$6.70$8.85$134.15$151.856.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.00% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.15$2.00$4.15$129.85$147.15
$142.00$134.00Jul 17$2.45$2.00$4.45$129.55$146.45
$143.00$135.00Jul 17$2.15$2.38$4.53$130.47$147.53
$141.00$134.00Jul 17$2.80$2.00$4.80$129.20$145.80
$142.00$135.00Jul 17$2.45$2.38$4.83$130.17$146.83
$143.00$136.00Jul 17$2.15$2.75$4.90$131.10$147.90
$140.00$134.00Jul 17$3.15$2.00$5.15$128.85$145.15
$141.00$135.00Jul 17$2.80$2.38$5.18$129.82$146.18
$142.00$136.00Jul 17$2.45$2.75$5.20$130.80$147.20
$143.00$137.00Jul 17$2.15$3.15$5.30$131.70$148.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 11.50, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
127/128132/133Jul 24$0.90$0.109.00$127.10$132.90
134/135140/141Aug 7$0.90$0.109.00$134.10$140.90
139/140141/142Aug 7$0.90$0.109.00$139.10$141.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Aug 7$4.45$0.558.09$115.55$129.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
128/129133/134Jul 24$0.88$0.127.33$128.12$133.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$157.50$160.00$162.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$152.50$155.00$157.50Jul 17$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. 52 found (best net $-2.35, 52 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-$3.50$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 11.20%, avg 5.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.560.5%11.20%11.65%76
$140.00Aug 28$15.000.541.2%10.84%12.01%5159
$141.00Aug 28$14.500.541.9%10.48%12.37%1025
$140.00Aug 21$14.400.531.2%10.41%11.58%7011.4K
$142.00Aug 28$14.200.532.6%10.26%12.88%511
$143.00Aug 28$13.900.523.3%10.04%13.38%62
$144.00Aug 28$13.500.514.1%9.76%13.82%1331
$139.00Aug 14$13.400.540.5%9.68%10.13%3550
$145.00Aug 28$13.300.504.8%9.61%14.40%1551
$140.00Aug 14$13.200.531.2%9.54%10.71%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 164,318
Total Puts 142,813
Put/Call Ratio 0.87
Net Difference 21,505

Prior's Put/Call Breakdown

Total Calls 189,225
Total Puts 257,308
Put/Call Ratio 1.36
Net Difference -68,083

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