Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.82 -0.23%
(7/14 14:50) ◀
|
Tuesday, July 14, 2026 (2:55pm)
January 2026
|
▶ (7/14 15:00)
◀ 7/14 14:55 ▶

Option Volume

Detail
ℹ
Current (07/14 2:55pm) 319,369
Calls: 171,948 (54%)
Puts: 147,421 (46%)
Prior (07/13) 461,231
Calls: 196,132 (43%)
Puts: 265,099 (57%)
Current vs Prior -30.76%
Calls: -12.33% (Calls)
Puts: -44.39% (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 -54.18%
Calls: -56.66%
Puts: -50.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:55pm) $265.33M
Calls: $85.42M (32%)
Puts: $179.91M (68%)
Prior (07/13) $352.06M
Calls: $98.05M (28%)
Puts: $254.01M (72%)
Current vs Prior -24.63%
Calls: -12.88%
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 -35.95%
Calls: -48.65%
Puts: -27.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:55pm) 0.86
Prior (07/13) 1.35
Current vs Prior -36.57%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 2:55pm) 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% | 9.72%5.91% | 23.84%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.27% | -7.32%-15.27% | -0.67%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.52% | -14.38%-44.23% | -5.17%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.27% | -7.32%-15.27% | -0.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 2.93%
Calls: 4.65% | 4.32%
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% | -47.30%
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% | -37.72%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($179.91M). 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
14:55BEARISHBULLISHBULLISH
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 363 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 246.006.10$6.051.7%3.1K0.49600
$150.00Aug 2110.7010.90$10.801.9%4920.4411.9K
$142.00Jul 172.552.60$2.581.9%6.5K0.391.9K
$144.00Aug 79.9010.10$10.002.0%270.4712
$140.00Aug 2114.6014.90$14.752.0%7300.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.7018.90$18.801.1%7160.5110.5K
$140.00Aug 2115.8016.00$15.901.3%1.0K0.4614.2K
$150.00Aug 2121.7022.00$21.851.4%8250.5619.1K
$143.00Aug 714.4014.60$14.501.4%70.51161
$120.00Aug 217.107.20$7.151.4%2.1K0.2612.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 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 170.600.65$0.637.9%2.8K0.124.0K
$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--
$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--
$127.00Jul 170.500.55$0.539.4%1370.10--

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%211.0011
$118.00Jul 1719.3021.60$20.4511.2%21.00--
$119.00Jul 1718.5020.50$19.5010.3%1081.00--
$120.00Jul 1718.1019.50$18.807.4%710.94633
$121.00Jul 1717.1019.20$18.1511.6%360.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.50$26.301.5%2730.966.8K
$162.50Jul 1723.5024.10$23.802.5%300.951.4K
$160.00Jul 1721.2021.60$21.401.9%8820.9413.7K
$157.50Jul 1718.7019.40$19.053.7%720.931.4K
$155.00Jul 1716.4016.80$16.602.4%4120.917.5K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 207.5K, top 14.7K)

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%7.2K0.476.3K
$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 172.102.20$2.154.7%14.7K0.3325.8K
$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 177.707.90$7.802.6%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 11.2%, max 24.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28101.9%85.5%19.3%1.6K14.8K
$119.00Jul 17Jul 2489.9%75.5%19.0%1135
$123.00Jul 17Jul 2485.9%73.1%17.6%321
$162.50Jul 17Aug 2899.0%85.0%16.5%9461.8K
$115.00Jul 17Aug 2198.4%88.5%11.2%2467
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.0%75.8%24.0%49--
$116.00Jul 17Jul 3194.4%76.9%22.8%158--
$165.00Jul 17Aug 28101.9%85.5%19.3%2916.8K
$117.00Jul 17Jul 3190.5%76.2%18.7%163--
$119.00Jul 17Jul 3189.9%75.9%18.3%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 15.67, avg 2.15)

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
$117.00$116.00Jul 31$0.12$0.88$0.127.33$116.88
$116.00$115.00Jul 31$0.13$0.87$0.136.69$115.87
$130.00$129.00Jul 17$0.15$0.85$0.155.67$129.85

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 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$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
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
$131.00$132.00Jul 17$0.80$0.80$0.204.00$131.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$160.00$157.50Jul 24$2.35$2.35$0.1515.67$157.65
$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
$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 $1.88, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.90101.9%83.7%
$162.50Jul 17Jul 24$1.0099.0%81.6%
$120.00Jul 17Jul 24$1.1091.1%74.9%
$160.00Jul 17Jul 24$1.1794.9%80.2%
$125.00Jul 17Jul 24$1.2582.6%72.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.4%78.7%
$116.00Jul 17Jul 24$0.5294.4%77.4%
$117.00Jul 17Jul 24$0.6090.5%76.8%
$118.00Jul 17Jul 24$0.6294.0%75.9%
$112.00Jul 24Jul 31$0.6581.4%78.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.51% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$139.00Jul 17$3.75$3.90$7.65$131.35$146.655.51%
$138.00Jul 17$4.30$3.40$7.70$130.30$145.705.55%
$137.00Jul 17$4.80$2.95$7.75$129.25$144.755.58%
$140.00Jul 17$3.35$4.45$7.80$132.20$147.805.62%
$136.00Jul 17$5.40$2.53$7.93$128.07$143.935.71%
$141.00Jul 17$2.95$5.05$8.00$133.00$149.005.76%
$135.00Jul 17$6.05$2.15$8.20$126.80$143.205.91%
$142.00Jul 17$2.58$5.70$8.28$133.72$150.285.96%
$134.00Jul 17$6.70$1.83$8.53$125.47$142.536.14%
$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 2.98% of stock, avg 13.59%)

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$2.25$2.15$4.40$130.60$147.40
$144.00$136.00Jul 17$1.98$2.53$4.51$131.49$148.51
$142.00$135.00Jul 17$2.58$2.15$4.73$130.27$146.73
$143.00$136.00Jul 17$2.25$2.53$4.78$131.22$147.78
$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$2.58$2.53$5.11$130.89$147.11
$143.00$137.00Jul 17$2.25$2.95$5.20$131.80$148.20
$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. 298 found (best R:R 15.67, avg credit $1.88)

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
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
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
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
122/123133/134Jul 31$0.88$0.127.33$122.12$133.88
122/123135/136Jul 31$0.88$0.127.33$122.12$135.88

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
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 17$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 $-2.20, 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-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.20$2.80
$125.00$120.001:2Aug 7-$3.15$1.85
$120.00$115.001:2Aug 14-$3.30$1.70
$120.00$115.001:2Aug 21-$4.05$0.95
$116.00$115.001:2Jul 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 11.17%, avg 5.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.1%11.17%11.30%76
$140.00Aug 28$15.000.540.8%10.81%11.66%5159
$140.00Aug 21$14.600.540.8%10.52%11.37%7301.4K
$141.00Aug 28$14.500.531.6%10.45%12.02%1025
$142.00Aug 28$14.200.522.3%10.23%12.52%511
$143.00Aug 28$13.900.513.0%10.01%13.02%62
$144.00Aug 28$13.800.503.7%9.94%13.67%1331
$139.00Aug 14$13.400.540.1%9.65%9.78%4050
$140.00Aug 14$13.400.530.8%9.65%10.50%46211
$145.00Aug 28$13.300.494.5%9.58%14.03%1851

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 171,948
Total Puts 147,421
Put/Call Ratio 0.86
Net Difference 24,527

Prior's Put/Call Breakdown

Total Calls 196,132
Total Puts 265,099
Put/Call Ratio 1.35
Net Difference -68,967

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