Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.88 -0.19%
(7/14 14:45) ◀
|
Tuesday, July 14, 2026 (2:50pm)
January 2026
|
▶ (7/14 14:55)
◀ 7/14 14:50 ▶

Option Volume

Detail
ℹ
Current (07/14 2:50pm) 317,321
Calls: 170,821 (54%)
Puts: 146,500 (46%)
Prior (07/13) 457,948
Calls: 194,665 (43%)
Puts: 263,283 (57%)
Current vs Prior -30.71%
Calls: -12.25% (Calls)
Puts: -44.36% (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 -54.47%
Calls: -56.94%
Puts: -51.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:50pm) $264.31M
Calls: $85.21M (32%)
Puts: $179.10M (68%)
Prior (07/13) $349.38M
Calls: $96.06M (27%)
Puts: $253.32M (73%)
Current vs Prior -24.35%
Calls: -11.30%
Puts: -29.30%
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 -36.20%
Calls: -48.78%
Puts: -27.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:50pm) 0.86
Prior (07/13) 1.35
Current vs Prior -36.59%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:50pm) 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 5.87% | 9.79%5.87% | 23.83%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.82% | -6.67%-15.82% | -0.71%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -19.05% | -13.78%-44.59% | -5.21%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.82% | -6.67%-15.82% | -0.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 2.90%
Calls: 2.35% | 4.26%
Puts: 5.13% | 1.53%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -9.44% | -47.84%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -34.48% | -38.35%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($179.10M). 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
14:50BEARISHBULLISHBULLISH
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 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.7014.90$14.801.4%7300.541.4K
$150.00Jul 242.902.95$2.931.7%3.7K0.292.6K
$141.00Jul 245.605.70$5.651.8%6790.47456
$150.00Aug 2110.7010.90$10.801.9%4920.4411.9K
$142.00Jul 245.205.30$5.251.9%5600.45365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.7018.90$18.801.1%6900.5110.5K
$130.00Aug 78.008.10$8.051.2%810.341.7K
$140.00Aug 2115.8016.00$15.901.3%1.0K0.4614.2K
$150.00Aug 2121.7022.00$21.851.4%8150.5619.1K
$143.00Aug 714.4014.60$14.501.4%70.51161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, 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 170.600.65$0.637.9%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%610.06--
$125.00Jul 170.350.40$0.3813.2%3.6K0.088.4K
$126.00Jul 170.400.45$0.4311.6%4550.09--
$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. 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 1726.0026.50$26.251.9%2731.006.8K
$162.50Jul 1723.5024.10$23.802.5%300.931.4K
$160.00Jul 1721.3021.60$21.451.4%8770.9313.7K
$157.50Jul 1718.7019.40$19.053.7%720.911.4K
$155.00Jul 1716.4016.90$16.653.0%4110.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 206.5K, top 14.6K)

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 172.552.60$2.581.9%6.5K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.102.15$2.132.3%14.6K0.3325.8K
$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 177.708.00$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. 38 strikes (avg 11.0%, max 23.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 17Jul 2490.0%75.5%19.2%1135
$165.00Jul 17Aug 28101.7%85.5%19.0%1.6K14.8K
$123.00Jul 17Jul 2486.0%73.1%17.8%321
$162.50Jul 17Aug 2898.8%85.2%15.9%9461.8K
$128.00Jul 17Jul 2478.9%71.2%10.9%2582
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.1%76.2%23.5%49--
$116.00Jul 17Jul 3194.5%77.3%22.3%157--
$165.00Jul 17Aug 28101.7%85.5%19.0%2916.8K
$119.00Jul 17Jul 3190.0%75.9%18.5%160--
$117.00Jul 17Jul 3190.6%76.6%18.2%163--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 15.67, avg 2.19)

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$0.15$2.35$0.1515.67$162.65
$160.00$162.50Jul 24$0.22$2.28$0.2210.36$160.22
$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
$123.00$122.00Jul 24$0.13$0.87$0.136.69$122.87
$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. 351 found (best R:R 24.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$131.00$132.00Jul 17$0.85$0.85$0.155.67$131.85
$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
$125.00$126.00Jul 17$0.75$0.75$0.253.00$125.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$165.00$162.50Aug 28$2.35$2.35$0.1515.67$162.65
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.89, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.90101.7%83.7%
$162.50Jul 17Jul 24$1.0098.8%81.6%
$120.00Jul 17Jul 24$1.1091.2%74.3%
$160.00Jul 17Jul 24$1.1794.6%80.2%
$125.00Jul 17Jul 24$1.2582.7%72.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.5%78.6%
$116.00Jul 17Jul 24$0.5594.5%78.2%
$117.00Jul 17Jul 24$0.6090.6%76.8%
$118.00Jul 17Jul 24$0.6594.1%76.6%
$112.00Jul 24Jul 31$0.6581.3%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.47% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.25$3.35$7.60$130.40$145.605.47%
$139.00Jul 17$3.80$3.90$7.70$131.30$146.705.54%
$137.00Jul 17$4.80$2.93$7.73$129.27$144.735.57%
$140.00Jul 17$3.35$4.45$7.80$132.20$147.805.62%
$136.00Jul 17$5.40$2.50$7.90$128.10$143.905.69%
$141.00Jul 17$2.95$5.05$8.00$133.00$149.005.76%
$135.00Jul 17$6.10$2.13$8.23$126.77$143.235.93%
$142.00Jul 17$2.58$5.70$8.28$133.72$150.285.96%
$134.00Jul 17$6.70$1.80$8.50$125.50$142.506.12%
$143.00Jul 17$2.25$6.40$8.65$134.35$151.656.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.96% of stock, avg 13.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$1.98$2.13$4.11$130.89$148.11
$143.00$135.00Jul 17$2.25$2.13$4.38$130.62$147.38
$144.00$136.00Jul 17$1.98$2.50$4.48$131.52$148.48
$142.00$135.00Jul 17$2.58$2.13$4.71$130.29$146.71
$143.00$136.00Jul 17$2.25$2.50$4.75$131.25$147.75
$144.00$137.00Jul 17$1.98$2.93$4.91$132.09$148.91
$141.00$135.00Jul 17$2.95$2.13$5.08$129.92$146.08
$142.00$136.00Jul 17$2.58$2.50$5.08$130.92$147.08
$143.00$137.00Jul 17$2.25$2.93$5.18$131.82$148.18
$144.00$138.00Jul 17$1.98$3.35$5.33$132.67$149.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 15.67, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.70$0.3015.67$150.30$164.70
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
127/128130/131Jul 24$0.90$0.109.00$127.10$130.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
134/135137/138Aug 7$0.90$0.109.00$134.10$137.90
134/135140/141Aug 7$0.90$0.109.00$134.10$140.90
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
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. 149 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
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Jul 24$0.06$2.4440.67
$160.00$162.50$165.00Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 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. 53 found (best net $-2.30, 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-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.30$2.70
$125.00$120.001:2Aug 7-$3.15$1.85
$120.00$115.001:2Aug 14-$3.30$1.70
$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 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.1%11.16%11.25%76
$140.00Aug 28$15.000.540.8%10.80%11.61%5159
$140.00Aug 21$14.700.540.8%10.58%11.39%7301.4K
$141.00Aug 28$14.500.531.5%10.44%11.97%1025
$142.00Aug 28$14.200.522.2%10.22%12.47%511
$143.00Aug 28$13.900.513.0%10.01%12.98%62
$144.00Aug 28$13.900.503.7%10.01%13.70%1331
$139.00Aug 14$13.400.540.1%9.65%9.74%4050
$140.00Aug 14$13.400.530.8%9.65%10.46%45211
$145.00Aug 28$13.300.494.4%9.58%13.98%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 170,821
Total Puts 146,500
Put/Call Ratio 0.86
Net Difference 24,321

Prior's Put/Call Breakdown

Total Calls 194,665
Total Puts 263,283
Put/Call Ratio 1.35
Net Difference -68,618

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