Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.85 -0.21%
(7/14 15:00) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 15:10)
◀ 7/14 15:05 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 323,378
Calls: 174,412 (54%)
Puts: 148,966 (46%)
Prior (07/13) 468,212
Calls: 199,631 (43%)
Puts: 268,581 (57%)
Current vs Prior -30.93%
Calls: -12.63% (Calls)
Puts: -44.54% (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 -53.60%
Calls: -56.04%
Puts: -50.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $269.83M
Calls: $87.67M (32%)
Puts: $182.16M (68%)
Prior (07/13) $359.55M
Calls: $99.79M (28%)
Puts: $259.76M (72%)
Current vs Prior -24.95%
Calls: -12.15%
Puts: -29.87%
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 -34.86%
Calls: -47.30%
Puts: -26.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.85
Prior (07/13) 1.35
Current vs Prior -36.52%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +4.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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% | 9.69%5.87% | 23.77%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.80% | -7.68%-15.80% | -0.99%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -19.04% | -14.72%-44.58% | -5.48%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.80% | -7.68%-15.80% | -0.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 3.70%
Calls: 2.35% | 4.32%
Puts: 5.13% | 3.08%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -9.44% | -33.45%
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% | -21.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($182.16M). 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
15:05BEARISHBULLISHBULLISH
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 368 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.807.90$7.851.3%1.4K0.3513.9K
$141.00Jul 172.902.95$2.931.7%2.9K0.431.1K
$150.00Aug 2110.7010.90$10.801.9%4980.4411.9K
$142.00Jul 172.552.60$2.581.9%6.6K0.391.9K
$140.00Aug 2114.6014.90$14.752.0%7340.541.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2132.6033.00$32.801.2%340.693.9K
$140.00Aug 2115.8016.00$15.901.3%1.0K0.4614.2K
$141.00Aug 1415.1015.30$15.201.3%350.4817
$139.00Aug 1414.0014.20$14.101.4%90.461.0K
$138.00Aug 1413.5013.70$13.601.5%460.4538

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 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%3.7K0.076.0K
$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%690.07--
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$126.00Jul 170.400.45$0.4311.6%4640.09--
$127.00Jul 170.500.55$0.539.4%1460.10--

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 1722.9024.40$23.656.3%210.9811
$118.00Jul 1719.3021.60$20.4511.2%20.97--
$119.00Jul 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1019.40$18.756.9%710.96633
$121.00Jul 1717.1019.20$18.1511.6%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.70$26.402.3%2791.006.8K
$162.50Jul 1723.5024.30$23.903.3%300.931.4K
$160.00Jul 1721.2021.80$21.502.8%8890.9213.7K
$157.50Jul 1718.7019.70$19.205.2%720.911.4K
$155.00Jul 1716.4017.00$16.703.6%4140.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 209.5K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.4K0.1615.0K
$145.00Jul 171.651.75$1.705.9%11.9K0.287.0K
$140.00Jul 173.303.40$3.353.0%7.3K0.476.3K
$160.00Jul 170.250.30$0.2817.9%6.7K0.0614.3K
$142.00Jul 172.552.60$2.581.9%6.6K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.102.15$2.132.3%14.7K0.3325.8K
$140.00Jul 174.404.50$4.452.2%11.7K0.5314.4K
$130.00Jul 170.850.90$0.885.7%6.0K0.1616.3K
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$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 11.5%, max 24.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$119.00Jul 17Jul 2490.1%74.9%20.3%1135
$165.00Jul 17Aug 28101.9%85.1%19.7%1.6K14.8K
$123.00Jul 17Jul 2486.2%72.6%18.7%321
$162.50Jul 17Aug 2898.9%84.9%16.6%9611.8K
$128.00Jul 17Jul 2479.1%70.5%12.1%2642
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.3%76.0%24.0%49--
$116.00Jul 17Jul 3194.7%76.7%23.4%158--
$165.00Jul 17Aug 28101.9%85.1%19.7%2976.8K
$119.00Jul 17Jul 3190.1%75.5%19.4%160--
$117.00Jul 17Jul 3190.8%76.5%18.7%171--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 15.67, avg 2.18)

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$0.20$2.30$0.2011.50$160.20
$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
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$116.00$115.00Jul 31$0.10$0.90$0.109.00$115.90
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88

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 1.56)

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
$121.00$122.00Jul 17$0.80$0.80$0.204.00$121.80
$128.00$129.00Jul 17$0.80$0.80$0.204.00$128.80
$131.00$132.00Jul 17$0.80$0.80$0.204.00$131.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.40$2.40$0.1024.00$152.60
$162.50$160.00Jul 17$2.40$2.40$0.1024.00$160.10
$165.00$162.50Aug 28$2.35$2.35$0.1515.67$162.65
$160.00$157.50Jul 17$2.30$2.30$0.2011.50$157.70
$152.50$150.00Jul 17$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 $1.87, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.87101.9%83.2%
$162.50Jul 17Jul 24$0.9798.9%81.1%
$160.00Jul 17Jul 24$1.1294.8%79.4%
$120.00Jul 17Jul 24$1.1591.4%74.3%
$157.50Jul 17Jul 24$1.2792.6%77.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4798.6%78.7%
$116.00Jul 17Jul 24$0.5294.7%77.4%
$117.00Jul 17Jul 24$0.6090.8%76.8%
$118.00Jul 17Jul 24$0.6294.3%76.0%
$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 5.51% of stock, avg 16.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.25$3.40$7.65$130.35$145.655.51%
$139.00Jul 17$3.80$3.90$7.70$131.30$146.705.55%
$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$5.40$2.53$7.93$128.07$143.935.71%
$141.00Jul 17$2.93$5.05$7.98$133.02$148.985.75%
$135.00Jul 17$6.05$2.13$8.18$126.82$143.185.89%
$142.00Jul 17$2.58$5.65$8.23$133.77$150.235.93%
$134.00Jul 17$6.65$1.83$8.48$125.52$142.486.11%
$143.00Jul 17$2.23$6.35$8.58$134.42$151.586.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 173 found (cheapest 2.94% of stock, avg 13.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$144.00$135.00Jul 17$1.95$2.13$4.08$130.92$148.08
$143.00$135.00Jul 17$2.23$2.13$4.36$130.64$147.36
$144.00$136.00Jul 17$1.95$2.53$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$2.23$2.53$4.76$131.24$147.76
$144.00$137.00Jul 17$1.95$2.95$4.90$132.10$148.90
$141.00$135.00Jul 17$2.93$2.13$5.06$129.94$146.06
$142.00$136.00Jul 17$2.58$2.53$5.11$130.89$147.11
$143.00$137.00Jul 17$2.23$2.95$5.18$131.82$148.18
$144.00$138.00Jul 17$1.95$3.40$5.35$132.65$149.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 11.50, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.60$0.4011.50$115.40$129.60
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
123/124131/132Jul 24$0.90$0.109.00$123.10$131.90
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
136/137141/142Aug 7$0.90$0.109.00$136.10$141.90
138/139141/142Aug 7$0.90$0.109.00$138.10$141.90
139/140141/142Aug 7$0.90$0.109.00$139.10$141.90
137/138140/141Aug 14$0.90$0.109.00$137.10$140.90
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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$165.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$120.00$125.00$130.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$115.00$120.00$125.00Aug 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 $-2.10, 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-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.10$2.90
$125.00$120.001:2Aug 7-$3.20$1.80
$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 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.1%11.16%11.27%76
$140.00Aug 28$15.000.540.8%10.80%11.63%5159
$140.00Aug 21$14.600.540.8%10.51%11.34%7341.4K
$141.00Aug 28$14.500.531.6%10.44%11.99%1025
$142.00Aug 28$14.200.522.3%10.23%12.50%511
$143.00Aug 28$13.900.513.0%10.01%13.00%62
$144.00Aug 28$13.800.503.7%9.94%13.65%1331
$139.00Aug 14$13.400.540.1%9.65%9.76%4050
$145.00Aug 28$13.300.494.4%9.58%14.01%2151
$146.00Aug 28$13.000.485.2%9.36%14.51%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 174,412
Total Puts 148,966
Put/Call Ratio 0.85
Net Difference 25,446

Prior's Put/Call Breakdown

Total Calls 199,631
Total Puts 268,581
Put/Call Ratio 1.35
Net Difference -68,950

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