Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.90 -0.17%
(7/14 14:40) ◀
|
Tuesday, July 14, 2026 (2:45pm)
January 2026
|
▶ (7/14 14:50)
◀ 7/14 14:45 ▶

Option Volume

Detail
ℹ
Current (07/14 2:45pm) 316,008
Calls: 170,154 (54%)
Puts: 145,854 (46%)
Prior (07/13) 455,621
Calls: 193,535 (42%)
Puts: 262,086 (58%)
Current vs Prior -30.64%
Calls: -12.08% (Calls)
Puts: -44.35% (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 -54.66%
Calls: -57.11%
Puts: -51.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:45pm) $263.77M
Calls: $85.06M (32%)
Puts: $178.71M (68%)
Prior (07/13) $349.33M
Calls: $94.99M (27%)
Puts: $254.34M (73%)
Current vs Prior -24.49%
Calls: -10.45%
Puts: -29.74%
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 -36.33%
Calls: -48.87%
Puts: -27.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:45pm) 0.86
Prior (07/13) 1.35
Current vs Prior -36.70%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:45pm) 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 5.90% | 9.76%5.90% | 23.83%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.31% | -7.02%-15.31% | -0.71%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.56% | -14.10%-44.25% | -5.21%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.31% | -7.02%-15.31% | -0.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 2.19%
Calls: 4.65% | 2.86%
Puts: 5.13% | 1.53%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior +18.40% | -60.61%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -14.34% | -53.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($178.71M). 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
14:45BEARISHBULLISHBULLISH
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 366 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 242.902.95$2.931.7%3.7K0.292.6K
$136.00Jul 175.405.50$5.451.8%2060.64331
$150.00Aug 2110.7010.90$10.801.9%4920.4411.9K
$149.00Jul 315.005.10$5.052.0%1420.36335
$140.00Aug 2114.7015.00$14.852.0%7250.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2113.3013.40$13.350.7%1.6K0.4118.5K
$150.00Aug 2121.8022.00$21.900.9%8150.5619.1K
$145.00Aug 2118.7018.90$18.801.1%6900.5110.5K
$140.00Aug 2115.8016.00$15.901.3%1.0K0.4614.2K
$137.00Jul 317.707.80$7.751.3%2120.44222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, 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%5.1K0.0910.0K
$152.50Jul 170.600.70$0.6515.4%2.7K0.124.0K
$150.00Jul 170.850.90$0.885.7%12.4K0.1615.0K
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
$126.00Jul 170.400.45$0.4311.6%4550.09--
$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 1722.9024.70$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 1717.1019.20$18.1511.6%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.0026.80$26.403.0%2731.006.8K
$162.50Jul 1723.5024.40$23.953.8%300.931.4K
$160.00Jul 1721.2021.90$21.553.2%8740.9313.7K
$157.50Jul 1718.6019.60$19.105.2%710.921.4K
$155.00Jul 1716.4017.00$16.703.6%4110.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 205.7K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.4K0.1615.0K
$145.00Jul 171.701.75$1.732.9%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 172.552.65$2.603.8%6.5K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.102.20$2.154.7%14.5K0.3325.8K
$140.00Jul 174.404.50$4.452.2%11.7K0.5314.4K
$130.00Jul 170.850.95$0.9011.1%5.9K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$145.00Jul 177.708.10$7.905.1%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. 38 strikes (avg 11.3%, max 23.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 17Jul 2490.3%76.1%18.6%1135
$165.00Jul 17Aug 28101.3%85.5%18.4%1.6K14.8K
$123.00Jul 17Jul 2486.4%73.5%17.5%321
$162.50Jul 17Aug 2898.3%85.3%15.3%9451.8K
$128.00Jul 17Jul 2479.4%71.2%11.5%2582
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.4%76.2%23.9%49--
$116.00Jul 17Jul 3194.8%77.3%22.6%157--
$119.00Jul 17Jul 3190.3%75.9%18.9%160--
$117.00Jul 17Jul 3190.9%76.6%18.6%163--
$165.00Jul 17Aug 28101.3%85.5%18.4%2916.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 280 found (best R:R 15.67, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$162.50$165.00Jul 24$0.15$2.35$0.1515.67$162.65
$152.50$155.00Jul 17$0.17$2.33$0.1713.71$152.67
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
$150.00$152.50Jul 17$0.23$2.27$0.239.87$150.23
$162.50$165.00Jul 31$0.27$2.23$0.278.26$162.77
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
$114.00$113.00Jul 31$0.13$0.87$0.136.69$113.87
$117.00$116.00Jul 31$0.13$0.87$0.136.69$116.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 24.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$120.00$123.00Jul 24$2.55$2.55$0.455.67$122.55
$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
$131.00$132.00Jul 17$0.80$0.80$0.204.00$131.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 17$2.40$2.40$0.1024.00$160.10
$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
$152.50$150.00Jul 24$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.90, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.92101.3%84.2%
$162.50Jul 17Jul 24$1.0298.3%82.0%
$120.00Jul 17Jul 24$1.1091.5%74.8%
$160.00Jul 17Jul 24$1.1794.2%80.7%
$125.00Jul 17Jul 24$1.2583.1%72.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.7%78.6%
$116.00Jul 17Jul 24$0.5594.8%78.2%
$117.00Jul 17Jul 24$0.6090.9%76.8%
$118.00Jul 17Jul 24$0.6594.4%76.6%
$112.00Jul 24Jul 31$0.6582.4%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.54% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.30$3.40$7.70$130.30$145.705.54%
$139.00Jul 17$3.85$3.90$7.75$131.25$146.755.58%
$137.00Jul 17$4.85$2.95$7.80$129.20$144.805.62%
$140.00Jul 17$3.35$4.45$7.80$132.20$147.805.62%
$136.00Jul 17$5.45$2.53$7.98$128.02$143.985.75%
$141.00Jul 17$2.95$5.05$8.00$133.00$149.005.76%
$135.00Jul 17$6.10$2.15$8.25$126.75$143.255.94%
$142.00Jul 17$2.60$5.70$8.30$133.70$150.305.98%
$134.00Jul 17$6.70$1.83$8.53$125.47$142.536.14%
$143.00Jul 17$2.28$6.35$8.63$134.37$151.636.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.97% of stock, avg 13.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$1.98$2.15$4.13$130.87$148.13
$143.00$135.00Jul 17$2.28$2.15$4.43$130.57$147.43
$144.00$136.00Jul 17$1.98$2.53$4.51$131.49$148.51
$142.00$135.00Jul 17$2.60$2.15$4.75$130.25$146.75
$143.00$136.00Jul 17$2.28$2.53$4.81$131.19$147.81
$144.00$137.00Jul 17$1.98$2.95$4.93$132.07$148.93
$141.00$135.00Jul 17$2.95$2.15$5.10$129.90$146.10
$142.00$136.00Jul 17$2.60$2.53$5.13$130.87$147.13
$143.00$137.00Jul 17$2.28$2.95$5.23$131.77$148.23
$144.00$138.00Jul 17$1.98$3.40$5.38$132.62$149.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 15.67, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
135/136141/142Aug 7$0.90$0.109.00$135.10$141.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
130/135140/145Aug 21$4.45$0.558.09$130.55$144.45
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45
129/130131/132Jul 24$0.88$0.127.33$129.12$131.88
129/130133/134Jul 24$0.88$0.127.33$129.12$133.88
120/125130/135Aug 21$4.40$0.607.33$120.60$134.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$150.00$152.50$155.00Jul 17$0.06$2.4440.67
$152.50$155.00$157.50Jul 17$0.07$2.4334.71
$120.00$125.00$130.00Jul 31$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Aug 7$0.05$2.4549.00
$150.00$155.00$160.00Aug 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. 52 found (best net $-2.30, 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-$0.31$2.19
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 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.1%11.16%11.23%76
$140.00Aug 28$15.000.540.8%10.80%11.59%5159
$140.00Aug 21$14.700.540.8%10.58%11.38%7251.4K
$141.00Aug 28$14.500.531.5%10.44%11.95%1025
$142.00Aug 28$14.200.522.2%10.22%12.46%511
$143.00Aug 28$13.900.513.0%10.01%12.96%62
$144.00Aug 28$13.500.503.7%9.72%13.39%1331
$139.00Aug 14$13.400.540.1%9.65%9.72%4050
$140.00Aug 14$13.400.530.8%9.65%10.44%45211
$145.00Aug 28$13.300.494.4%9.58%13.97%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 170,154
Total Puts 145,854
Put/Call Ratio 0.86
Net Difference 24,300

Prior's Put/Call Breakdown

Total Calls 193,535
Total Puts 262,086
Put/Call Ratio 1.35
Net Difference -68,551

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