Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.69 -0.32%
(7/14 14:55) ◀
|
Tuesday, July 14, 2026 (3:00pm)
January 2026
|
▶ (7/14 15:05)
◀ 7/14 15:00 ▶

Option Volume

Detail
ℹ
Current (07/14 3:00pm) 320,921
Calls: 172,818 (54%)
Puts: 148,103 (46%)
Prior (07/13) 464,684
Calls: 198,028 (43%)
Puts: 266,656 (57%)
Current vs Prior -30.94%
Calls: -12.73% (Calls)
Puts: -44.46% (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 -53.95%
Calls: -56.44%
Puts: -50.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:00pm) $267.13M
Calls: $85.64M (32%)
Puts: $181.49M (68%)
Prior (07/13) $353.18M
Calls: $99.28M (28%)
Puts: $253.91M (72%)
Current vs Prior -24.36%
Calls: -13.73%
Puts: -28.52%
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 -35.52%
Calls: -48.52%
Puts: -26.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:00pm) 0.86
Prior (07/13) 1.35
Current vs Prior -36.36%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:00pm) 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 5.88% | 9.73%5.88% | 23.87%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.71% | -7.23%-15.71% | -0.58%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.94% | -14.30%-44.52% | -5.08%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.71% | -7.23%-15.71% | -0.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.64% | 4.42%
Calls: 4.76% | 5.80%
Puts: 2.53% | 3.03%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -11.86% | -20.50%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -36.24% | -6.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($181.49M). 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
15:00BEARISHBULLISHBULLISH
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 366 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.5012.70$12.601.6%7620.493.2K
$135.00Jul 175.906.00$5.951.7%2.7K0.672.1K
$141.00Jul 172.852.90$2.881.7%2.9K0.421.1K
$141.00Jul 245.505.60$5.551.8%6810.47456
$142.00Jul 245.105.20$5.151.9%5620.45365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 149.809.90$9.851.0%1240.352.3K
$140.00Aug 2115.9016.10$16.001.3%1.0K0.4614.2K
$165.00Aug 2132.7033.20$32.951.5%320.693.9K
$143.00Jul 176.406.50$6.451.6%8140.65--
$145.00Aug 2118.7019.00$18.851.6%7160.5110.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, 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%3.7K0.088.4K
$111.00Jul 240.350.40$0.3813.2%40.0412
$126.00Jul 170.400.45$0.4311.6%4610.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.9024.60$23.757.2%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 1726.2026.70$26.451.9%2761.006.8K
$162.50Jul 1723.5024.20$23.852.9%300.941.4K
$160.00Jul 1721.3021.80$21.552.3%8820.9313.7K
$157.50Jul 1718.7019.40$19.053.7%720.921.4K
$155.00Jul 1716.5016.90$16.702.4%4130.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 208.3K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.4K0.1615.0K
$145.00Jul 171.651.70$1.673.0%11.9K0.287.0K
$140.00Jul 173.203.30$3.253.1%7.3K0.466.3K
$160.00Jul 170.250.30$0.2817.9%6.7K0.0614.3K
$142.00Jul 172.502.55$2.532.0%6.6K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.152.20$2.172.3%14.7K0.3325.8K
$140.00Jul 174.504.60$4.552.2%11.7K0.5414.4K
$130.00Jul 170.900.95$0.935.4%6.0K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$145.00Jul 177.808.10$7.953.8%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 10.3%, max 22.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28102.2%85.3%19.8%1.6K14.8K
$119.00Jul 17Jul 2489.7%75.3%19.2%1135
$123.00Jul 17Jul 2485.8%73.3%17.0%321
$162.50Jul 17Aug 2899.3%85.1%16.7%9561.8K
$160.00Jul 17Aug 2895.1%84.9%12.1%6.8K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.0%76.6%22.8%49--
$116.00Jul 17Jul 3194.4%77.3%22.1%158--
$165.00Jul 17Aug 28102.2%85.3%19.8%2946.8K
$119.00Jul 17Jul 3189.8%76.0%18.3%160--
$117.00Jul 17Jul 3190.5%77.0%17.5%163--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 283 found (best R:R 15.67, avg 2.14)

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$0.18$2.32$0.1812.89$162.68
$160.00$162.50Jul 24$0.19$2.31$0.1912.16$160.19
$150.00$152.50Jul 17$0.25$2.25$0.259.00$150.25
$157.50$160.00Jul 24$0.28$2.22$0.287.93$157.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.10$0.90$0.109.00$126.90
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$129.00$128.00Jul 17$0.15$0.85$0.155.67$128.85
$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. 350 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$132.00$133.00Jul 17$0.80$0.80$0.204.00$132.80
$125.00$126.00Jul 17$0.75$0.75$0.253.00$125.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$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
$155.00$152.50Jul 17$2.30$2.30$0.2011.50$152.70
$162.50$160.00Jul 17$2.30$2.30$0.2011.50$160.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.86, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.87102.2%83.5%
$162.50Jul 17Jul 24$1.0099.3%81.9%
$120.00Jul 17Jul 24$1.1091.0%74.6%
$160.00Jul 17Jul 24$1.1495.1%80.1%
$125.00Jul 17Jul 24$1.2582.4%71.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.4%78.4%
$116.00Jul 17Jul 24$0.5294.4%77.2%
$117.00Jul 17Jul 24$0.6090.5%76.6%
$118.00Jul 17Jul 24$0.6294.0%75.7%
$111.00Jul 24Jul 31$0.6282.8%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 5.52% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.20$3.45$7.65$130.35$145.655.52%
$139.00Jul 17$3.75$3.95$7.70$131.30$146.705.55%
$137.00Jul 17$4.75$2.98$7.73$129.27$144.735.57%
$140.00Jul 17$3.25$4.55$7.80$132.20$147.805.62%
$136.00Jul 17$5.30$2.58$7.88$128.12$143.885.68%
$141.00Jul 17$2.88$5.15$8.03$132.97$149.035.79%
$135.00Jul 17$5.95$2.17$8.12$126.88$143.125.85%
$142.00Jul 17$2.53$5.75$8.28$133.72$150.285.97%
$134.00Jul 17$6.60$1.88$8.48$125.52$142.486.11%
$143.00Jul 17$2.23$6.45$8.68$134.32$151.686.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.95% of stock, avg 13.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$1.92$2.17$4.09$130.91$148.09
$143.00$135.00Jul 17$2.23$2.17$4.40$130.60$147.40
$144.00$136.00Jul 17$1.92$2.58$4.50$131.50$148.50
$142.00$135.00Jul 17$2.53$2.17$4.70$130.30$146.70
$143.00$136.00Jul 17$2.23$2.58$4.81$131.19$147.81
$144.00$137.00Jul 17$1.92$2.98$4.90$132.10$148.90
$141.00$135.00Jul 17$2.88$2.17$5.05$129.95$146.05
$142.00$136.00Jul 17$2.53$2.58$5.11$130.89$147.11
$143.00$137.00Jul 17$2.23$2.98$5.21$131.79$148.21
$144.00$138.00Jul 17$1.92$3.45$5.37$132.63$149.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 307 found (best R:R 11.50, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
121/122131/132Jul 24$0.90$0.109.00$121.10$131.90
123/124131/132Jul 24$0.90$0.109.00$123.10$131.90
124/125131/132Jul 24$0.90$0.109.00$124.10$131.90
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
129/130133/134Jul 24$0.90$0.109.00$129.10$133.90
134/135141/142Aug 7$0.90$0.109.00$134.10$141.90
136/137141/142Aug 7$0.90$0.109.00$136.10$141.90
137/138141/142Aug 7$0.90$0.109.00$137.10$141.90

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
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$160.00$162.50$165.00Aug 28$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$157.50$160.00$162.50Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$155.00$157.50$160.00Jul 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$0.15$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 $-2.20, 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
$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-$3.25$1.75
$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 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.2%11.18%11.40%76
$140.00Aug 28$15.000.540.9%10.82%11.76%5159
$140.00Aug 21$14.500.540.9%10.45%11.40%7321.4K
$141.00Aug 28$14.500.531.7%10.45%12.12%1025
$142.00Aug 28$14.200.522.4%10.24%12.63%511
$143.00Aug 28$13.900.513.1%10.02%13.13%62
$144.00Aug 28$13.700.503.8%9.88%13.71%1331
$139.00Aug 14$13.400.540.2%9.66%9.89%4050
$145.00Aug 28$13.300.494.5%9.59%14.14%2151
$146.00Aug 28$13.000.485.3%9.37%14.64%2--

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 172,818
Total Puts 148,103
Put/Call Ratio 0.86
Net Difference 24,715

Prior's Put/Call Breakdown

Total Calls 198,028
Total Puts 266,656
Put/Call Ratio 1.35
Net Difference -68,628

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