Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.67 -0.34%
(7/14 14:30) ◀
|
Tuesday, July 14, 2026 (2:35pm)
January 2026
|
▶ (7/14 14:40)
◀ 7/14 14:35 ▶

Option Volume

Detail
ℹ
Current (07/14 2:35pm) 310,012
Calls: 166,164 (54%)
Puts: 143,848 (46%)
Prior (07/13) 450,421
Calls: 190,732 (42%)
Puts: 259,689 (58%)
Current vs Prior -31.17%
Calls: -12.88% (Calls)
Puts: -44.61% (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 -55.52%
Calls: -58.12%
Puts: -52.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:35pm) $261.39M
Calls: $83.29M (32%)
Puts: $178.10M (68%)
Prior (07/13) $347.21M
Calls: $93.11M (27%)
Puts: $254.09M (73%)
Current vs Prior -24.72%
Calls: -10.55%
Puts: -29.91%
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 -36.90%
Calls: -49.93%
Puts: -28.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:35pm) 0.87
Prior (07/13) 1.36
Current vs Prior -36.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +6.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:35pm) 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 5.91% | 9.81%5.91% | 23.83%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.18% | -6.53%-15.18% | -0.71%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.43% | -13.65%-44.17% | -5.21%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.18% | -6.53%-15.18% | -0.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.88% | 4.39%
Calls: 4.76% | 5.80%
Puts: 5.00% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +18.16% | -21.04%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -14.51% | -6.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($178.10M). 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
14:35BEARISHBULLISHBULLISH
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 369 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.807.90$7.851.3%1.4K0.3513.9K
$145.00Jul 316.206.30$6.251.6%1.7K0.42387
$135.00Jul 175.906.00$5.951.7%2.6K0.672.1K
$150.00Aug 2110.7010.90$10.801.9%4900.4411.9K
$144.00Aug 79.8010.00$9.902.0%270.4712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2121.9022.20$22.051.4%8130.5619.1K
$140.00Jul 247.207.30$7.251.4%1.7K0.513.4K
$141.00Aug 713.4013.60$13.501.5%210.4924
$165.00Jul 1726.3026.70$26.501.5%2711.006.8K
$145.00Aug 2118.8019.10$18.951.6%6770.5110.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.7K0.0614.3K
$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 170.600.70$0.6515.4%2.7K0.124.0K
$150.00Jul 170.850.90$0.885.7%12.3K0.1615.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%580.06--
$124.00Jul 170.300.35$0.3215.6%590.07--
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$111.00Jul 240.350.40$0.3813.2%40.0512
$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 1722.9024.00$23.454.7%210.9811
$118.00Jul 1719.3021.10$20.208.9%20.97--
$119.00Jul 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1019.10$18.605.4%710.96633
$121.00Jul 1716.8018.20$17.508.0%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.3026.70$26.501.5%2711.006.8K
$162.50Jul 1723.8024.30$24.052.1%300.931.4K
$160.00Jul 1721.4021.80$21.601.9%8720.9313.7K
$157.50Jul 1718.9019.70$19.304.1%710.921.4K
$155.00Jul 1716.5017.10$16.803.6%4100.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 202.4K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.3K0.1615.0K
$145.00Jul 171.701.75$1.732.9%11.7K0.287.0K
$140.00Jul 173.303.40$3.353.0%6.9K0.466.3K
$160.00Jul 170.250.30$0.2817.9%6.7K0.0614.3K
$142.00Jul 172.502.60$2.553.9%6.5K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.202.25$2.232.2%14.4K0.3425.8K
$140.00Jul 174.504.60$4.552.2%11.6K0.5414.4K
$130.00Jul 170.900.95$0.935.4%5.9K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$145.00Jul 177.908.20$8.053.7%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. 41 strikes (avg 10.2%, max 22.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28102.1%85.7%19.1%1.6K14.8K
$119.00Jul 17Jul 2489.3%75.7%18.0%1135
$162.50Jul 17Aug 2899.2%84.9%16.8%9381.8K
$123.00Jul 17Jul 2485.4%73.6%16.0%321
$160.00Jul 17Aug 2895.1%85.0%11.8%6.7K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3193.5%76.3%22.5%47--
$116.00Jul 17Jul 3193.9%77.1%21.8%157--
$165.00Jul 17Aug 28102.1%85.7%19.1%2896.8K
$117.00Jul 17Jul 3190.0%76.8%17.2%163--
$119.00Jul 17Jul 3189.4%76.4%16.9%160--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 13.71, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$150.00$152.50Jul 17$0.23$2.27$0.239.87$150.23
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
$162.50$165.00Jul 31$0.25$2.25$0.259.00$162.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$112.00$111.00Jul 31$0.10$0.90$0.109.00$111.90
$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
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88

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 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$120.00Jul 17$0.90$0.90$0.109.00$119.90
$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
$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
$162.50$160.00Jul 31$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$0.8090.6%75.0%
$165.00Jul 17Jul 24$0.90102.1%84.0%
$162.50Jul 17Jul 24$1.0299.2%82.4%
$125.00Jul 17Jul 24$1.2082.1%72.9%
$160.00Jul 17Jul 24$1.2095.1%81.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4997.9%79.1%
$116.00Jul 17Jul 24$0.5593.9%77.8%
$117.00Jul 17Jul 24$0.6290.0%77.1%
$111.00Jul 24Jul 31$0.6282.6%79.7%
$118.00Jul 17Jul 24$0.6593.5%76.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.59% of stock, avg 16.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.20$3.55$7.75$130.25$145.755.59%
$139.00Jul 17$3.75$4.00$7.75$131.25$146.755.59%
$137.00Jul 17$4.75$3.05$7.80$129.20$144.805.62%
$136.00Jul 17$5.30$2.60$7.90$128.10$143.905.70%
$140.00Jul 17$3.35$4.55$7.90$132.10$147.905.70%
$141.00Jul 17$2.90$5.20$8.10$132.90$149.105.84%
$135.00Jul 17$5.95$2.23$8.18$126.82$143.185.90%
$142.00Jul 17$2.55$5.85$8.40$133.60$150.406.06%
$134.00Jul 17$6.60$1.90$8.50$125.50$142.506.13%
$143.00Jul 17$2.25$6.50$8.75$134.25$151.756.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.01% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$1.95$2.23$4.18$130.82$148.18
$143.00$135.00Jul 17$2.25$2.23$4.48$130.52$147.48
$144.00$136.00Jul 17$1.95$2.60$4.55$131.45$148.55
$142.00$135.00Jul 17$2.55$2.23$4.78$130.22$146.78
$143.00$136.00Jul 17$2.25$2.60$4.85$131.15$147.85
$144.00$137.00Jul 17$1.95$3.05$5.00$132.00$149.00
$141.00$135.00Jul 17$2.90$2.23$5.13$129.87$146.13
$142.00$136.00Jul 17$2.55$2.60$5.15$130.85$147.15
$143.00$137.00Jul 17$2.25$3.05$5.30$131.70$148.30
$141.00$136.00Jul 17$2.90$2.60$5.50$130.50$146.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 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
127/128131/132Jul 24$0.90$0.109.00$127.10$131.90
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
128/129133/134Jul 24$0.90$0.109.00$128.10$133.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
115/120125/130Aug 7$4.45$0.558.09$115.55$129.45
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.06$2.4440.67
$160.00$162.50$165.00Jul 24$0.06$2.4440.67
$152.50$155.00$157.50Jul 17$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$115.00$120.00$125.00Aug 21$0.15$4.8532.33
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 24$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. 53 found (best net $-2.20, 53 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-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.20$2.80
$125.00$120.001:2Aug 7-$3.25$1.75
$120.00$115.001:2Aug 14-$3.45$1.55
$116.00$115.001:2Jul 17-$0.08$0.92
$117.00$116.001:2Jul 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 11.18%, avg 5.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.2%11.18%11.42%76
$140.00Aug 28$15.000.541.0%10.82%11.78%5159
$140.00Aug 21$14.600.541.0%10.53%11.49%7151.4K
$141.00Aug 28$14.500.531.7%10.46%12.14%1025
$142.00Aug 28$14.200.522.4%10.24%12.64%511
$143.00Aug 28$13.900.513.1%10.02%13.15%62
$144.00Aug 28$13.500.503.8%9.74%13.58%1331
$139.00Aug 14$13.400.540.2%9.66%9.90%3550
$145.00Aug 28$13.300.494.6%9.59%14.16%1551
$140.00Aug 14$13.200.531.0%9.52%10.48%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 166,164
Total Puts 143,848
Put/Call Ratio 0.87
Net Difference 22,316

Prior's Put/Call Breakdown

Total Calls 190,732
Total Puts 259,689
Put/Call Ratio 1.36
Net Difference -68,957

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