Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.83 -0.22%
(7/14 14:35) ◀
|
Tuesday, July 14, 2026 (2:40pm)
January 2026
|
▶ (7/14 14:45)
◀ 7/14 14:40 ▶

Option Volume

Detail
ℹ
Current (07/14 2:40pm) 313,670
Calls: 168,354 (54%)
Puts: 145,316 (46%)
Prior (07/13) 452,631
Calls: 191,888 (42%)
Puts: 260,743 (58%)
Current vs Prior -30.70%
Calls: -12.26% (Calls)
Puts: -44.27% (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 -54.99%
Calls: -57.56%
Puts: -51.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:40pm) $263.21M
Calls: $84.90M (32%)
Puts: $178.30M (68%)
Prior (07/13) $348.44M
Calls: $93.91M (27%)
Puts: $254.53M (73%)
Current vs Prior -24.46%
Calls: -9.59%
Puts: -29.95%
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 -36.46%
Calls: -48.96%
Puts: -28.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:40pm) 0.86
Prior (07/13) 1.36
Current vs Prior -36.48%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:40pm) 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 5.94% | 9.83%5.94% | 23.81%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.76% | -6.30%-14.76% | -0.83%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.03% | -13.43%-43.90% | -5.32%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.76% | -6.30%-14.76% | -0.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.59% | 3.64%
Calls: 4.65% | 4.26%
Puts: 2.53% | 3.03%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -13.08% | -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 -37.11% | -22.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($178.30M). 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
14:40BEARISHBULLISHBULLISH
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 367 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 172.953.00$2.981.7%2.9K0.431.1K
$136.00Jul 175.405.50$5.451.8%2060.63331
$150.00Aug 2110.8011.00$10.901.8%4900.4411.9K
$148.00Jul 315.305.40$5.351.9%520.38180
$142.00Jul 172.602.65$2.631.9%6.5K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.7018.90$18.801.1%6780.5110.5K
$142.00Aug 1415.7015.90$15.801.3%240.499
$137.00Jul 317.707.80$7.751.3%2120.44222
$150.00Aug 2121.8022.10$21.951.4%8150.5619.1K
$140.00Jul 247.107.20$7.151.4%1.7K0.503.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, 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 170.650.70$0.687.4%2.7K0.134.0K
$150.00Jul 170.900.95$0.935.4%12.3K0.1715.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%580.06--
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$126.00Jul 170.400.45$0.4311.6%4260.09--
$127.00Jul 170.500.55$0.539.4%1370.10--
$115.00Jul 240.500.60$0.5518.2%670.07749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.9024.70$23.807.6%210.9811
$118.00Jul 1719.3021.60$20.4511.2%20.97--
$119.00Jul 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1019.50$18.807.4%710.96633
$121.00Jul 1717.1018.40$17.757.3%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.0026.60$26.302.3%2731.006.8K
$162.50Jul 1723.5024.20$23.852.9%300.931.4K
$160.00Jul 1721.1021.70$21.402.8%8720.9313.7K
$157.50Jul 1718.6019.60$19.105.2%710.911.4K
$155.00Jul 1716.3017.00$16.654.2%4100.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 204.3K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.900.95$0.935.4%12.3K0.1715.0K
$145.00Jul 171.751.80$1.782.8%11.8K0.297.0K
$140.00Jul 173.303.40$3.353.0%7.1K0.476.3K
$160.00Jul 170.250.30$0.2817.9%6.7K0.0614.3K
$142.00Jul 172.602.65$2.631.9%6.5K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.102.20$2.154.7%14.5K0.3325.8K
$140.00Jul 174.404.60$4.504.4%11.6K0.5314.4K
$130.00Jul 170.850.90$0.885.7%5.9K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$145.00Jul 177.708.00$7.853.8%3.3K0.7110.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 10.1%, max 22.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 17Jul 2489.9%75.6%18.9%1135
$165.00Jul 17Aug 28101.6%85.6%18.7%1.6K14.8K
$123.00Jul 17Jul 2485.9%73.6%16.7%321
$162.50Jul 17Aug 2898.7%85.3%15.6%9431.8K
$160.00Jul 17Aug 2894.5%85.4%10.7%6.7K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.0%76.8%22.4%49--
$116.00Jul 17Jul 3194.4%77.6%21.8%157--
$165.00Jul 17Aug 28101.6%85.6%18.7%2916.8K
$119.00Jul 17Jul 3189.9%76.2%18.0%160--
$117.00Jul 17Jul 3190.5%76.9%17.7%163--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 13.71, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 24$0.17$2.33$0.1713.71$162.67
$152.50$155.00Jul 17$0.20$2.30$0.2011.50$152.70
$160.00$162.50Jul 24$0.23$2.27$0.239.87$160.23
$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
$127.00$126.00Jul 17$0.10$0.90$0.109.00$126.90
$129.00$128.00Jul 17$0.12$0.88$0.127.33$128.88
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$117.00$116.00Jul 31$0.12$0.88$0.127.33$116.88
$130.00$129.00Jul 17$0.13$0.87$0.136.69$129.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$120.00$123.00Jul 24$2.55$2.55$0.455.67$122.55
$131.00$132.00Jul 17$0.80$0.80$0.204.00$131.80
$133.00$134.00Jul 17$0.80$0.80$0.204.00$133.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$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
$160.00$157.50Jul 17$2.30$2.30$0.2011.50$157.70
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.91, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.92101.6%84.1%
$162.50Jul 17Jul 24$1.0498.7%82.4%
$120.00Jul 17Jul 24$1.1091.1%74.9%
$160.00Jul 17Jul 24$1.2294.5%81.0%
$125.00Jul 17Jul 24$1.2582.6%72.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.4%78.7%
$116.00Jul 17Jul 24$0.5594.4%78.3%
$117.00Jul 17Jul 24$0.6290.5%77.6%
$118.00Jul 17Jul 24$0.6594.0%76.7%
$112.00Jul 24Jul 31$0.6581.4%78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.55% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.30$3.40$7.70$130.30$145.705.55%
$137.00Jul 17$4.85$2.95$7.80$129.20$144.805.62%
$139.00Jul 17$3.85$3.95$7.80$131.20$146.805.62%
$140.00Jul 17$3.35$4.50$7.85$132.15$147.855.65%
$136.00Jul 17$5.45$2.53$7.98$128.02$143.985.75%
$141.00Jul 17$2.98$5.10$8.08$132.92$149.085.82%
$135.00Jul 17$6.15$2.15$8.30$126.70$143.305.98%
$142.00Jul 17$2.63$5.70$8.33$133.67$150.336.00%
$134.00Jul 17$6.70$1.83$8.53$125.47$142.536.14%
$143.00Jul 17$2.30$6.40$8.70$134.30$151.706.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.01% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$2.03$2.15$4.18$130.82$148.18
$143.00$135.00Jul 17$2.30$2.15$4.45$130.55$147.45
$144.00$136.00Jul 17$2.03$2.53$4.56$131.44$148.56
$142.00$135.00Jul 17$2.63$2.15$4.78$130.22$146.78
$143.00$136.00Jul 17$2.30$2.53$4.83$131.17$147.83
$144.00$137.00Jul 17$2.03$2.95$4.98$132.02$148.98
$141.00$135.00Jul 17$2.98$2.15$5.13$129.87$146.13
$142.00$136.00Jul 17$2.63$2.53$5.16$130.84$147.16
$143.00$137.00Jul 17$2.30$2.95$5.25$131.75$148.25
$144.00$138.00Jul 17$2.03$3.40$5.43$132.57$149.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 10.11, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.55$0.4510.11$145.45$159.55
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
126/127128/130Jul 24$1.80$0.209.00$125.20$129.80
127/128132/133Jul 24$0.90$0.109.00$127.10$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
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
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
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$157.50$160.00$162.50Jul 31$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
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.15$4.8532.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.30, 54 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
$152.50$155.001:2Jul 17-$0.28$2.22
$155.00$157.501:2Jul 17-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.30$2.70
$125.00$120.001:2Aug 7-$3.10$1.90
$120.00$115.001:2Aug 14-$3.35$1.65
$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 11.16%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.1%11.16%11.29%76
$140.00Aug 28$15.000.540.8%10.80%11.65%5159
$140.00Aug 21$14.700.540.8%10.59%11.43%7251.4K
$141.00Aug 28$14.500.531.6%10.44%12.01%1025
$142.00Aug 28$14.200.522.3%10.23%12.51%511
$143.00Aug 28$13.900.513.0%10.01%13.02%62
$140.00Aug 14$13.500.530.8%9.72%10.57%43211
$144.00Aug 28$13.500.503.7%9.72%13.45%1331
$139.00Aug 14$13.400.540.1%9.65%9.77%4050
$145.00Aug 28$13.300.494.4%9.58%14.02%1551

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 168,354
Total Puts 145,316
Put/Call Ratio 0.86
Net Difference 23,038

Prior's Put/Call Breakdown

Total Calls 191,888
Total Puts 260,743
Put/Call Ratio 1.36
Net Difference -68,855

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