Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.71 -0.31%
(7/14 15:10) ◀
|
Tuesday, July 14, 2026 (3:15pm)
January 2026
|
▶ (7/14 15:20)
◀ 7/14 15:15 ▶

Option Volume

Detail
ℹ
Current (07/14 3:15pm) 326,955
Calls: 176,416 (54%)
Puts: 150,539 (46%)
Prior (07/13) 471,813
Calls: 201,041 (43%)
Puts: 270,772 (57%)
Current vs Prior -30.70%
Calls: -12.25% (Calls)
Puts: -44.40% (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 -53.09%
Calls: -55.53%
Puts: -49.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:15pm) $273.21M
Calls: $88.87M (33%)
Puts: $184.33M (67%)
Prior (07/13) $361.47M
Calls: $100.57M (28%)
Puts: $260.90M (72%)
Current vs Prior -24.42%
Calls: -11.63%
Puts: -29.35%
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 -34.05%
Calls: -46.58%
Puts: -25.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:15pm) 0.85
Prior (07/13) 1.35
Current vs Prior -36.64%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +4.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:15pm) 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% | 9.66%5.91% | 23.75%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.20% | -7.93%-15.20% | -1.04%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.46% | -14.95%-44.19% | -5.53%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.20% | -7.93%-15.20% | -1.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 5.94%
Calls: 2.35% | 7.30%
Puts: 2.53% | 4.58%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -40.92% | +6.83%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -57.26% | +26.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($184.33M). 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
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
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 370 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2114.6014.80$14.701.4%7390.541.4K
$140.00Jul 245.906.00$5.951.7%3.2K0.49600
$136.00Jul 175.305.40$5.351.9%2070.63331
$150.00Aug 2110.6010.80$10.701.9%5530.4411.9K
$142.00Jul 172.502.55$2.532.0%6.6K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.7018.90$18.801.1%7210.5110.5K
$138.00Jul 318.208.30$8.251.2%3530.46264
$135.00Aug 2113.3013.50$13.401.5%1.7K0.4118.5K
$143.00Jul 176.406.50$6.451.6%8170.65--
$137.00Jul 172.953.00$2.981.7%1.3K0.411.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 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%3.7K0.076.0K
$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%12.5K0.1615.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%610.06--
$124.00Jul 170.300.35$0.3215.6%700.07--
$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%4650.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.9024.20$23.555.5%210.9811
$118.00Jul 1719.9021.60$20.758.2%20.97--
$119.00Jul 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1019.30$18.706.4%710.96633
$121.00Jul 1717.1018.80$17.959.5%360.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.1026.60$26.351.9%2801.006.8K
$162.50Jul 1723.5024.20$23.852.9%300.931.4K
$160.00Jul 1721.3021.70$21.501.9%8930.9313.7K
$157.50Jul 1718.7019.60$19.154.7%730.921.4K
$155.00Jul 1716.4016.90$16.653.0%4230.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 211.4K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.850.90$0.885.7%12.5K0.1615.0K
$145.00Jul 171.651.70$1.673.0%11.9K0.287.0K
$140.00Jul 173.203.40$3.306.1%7.5K0.466.3K
$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%14.9K0.3325.8K
$140.00Jul 174.404.60$4.504.4%11.7K0.5414.4K
$130.00Jul 170.850.95$0.9011.1%6.0K0.1716.3K
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$145.00Jul 177.708.00$7.853.8%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 11.1%, max 24.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28102.3%84.5%21.0%1.7K14.8K
$119.00Jul 17Jul 2489.9%74.7%20.3%1135
$123.00Jul 17Jul 2485.9%72.4%18.7%321
$162.50Jul 17Aug 2899.4%84.6%17.5%9631.8K
$160.00Jul 17Aug 2895.3%84.4%12.9%6.8K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3194.0%75.6%24.3%49--
$116.00Jul 17Jul 3194.5%76.3%23.8%158--
$165.00Jul 17Aug 28102.3%84.5%21.0%2996.8K
$119.00Jul 17Jul 3189.9%75.4%19.2%165--
$117.00Jul 17Jul 3190.5%76.1%19.0%171--

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 2.24)

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$0.20$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
$112.00$111.00Jul 31$0.10$0.90$0.109.00$111.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.80$2.80$0.2014.00$117.80
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$128.00$129.00Jul 17$0.85$0.85$0.155.67$128.85
$119.00$120.00Jul 17$0.80$0.80$0.204.00$119.80
$123.00$124.00Jul 17$0.80$0.80$0.204.00$123.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$160.00$157.50Jul 17$2.35$2.35$0.1515.67$157.65
$162.50$160.00Jul 17$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$162.50$160.00Jul 31$2.35$2.35$0.1515.67$160.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.85, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.84102.3%82.9%
$162.50Jul 17Jul 24$0.9799.4%81.4%
$120.00Jul 17Jul 24$1.1091.1%74.1%
$160.00Jul 17Jul 24$1.1295.3%79.7%
$157.50Jul 17Jul 24$1.2793.1%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4598.4%77.6%
$116.00Jul 17Jul 24$0.5294.5%77.2%
$111.00Jul 24Jul 31$0.5782.9%78.7%
$117.00Jul 17Jul 24$0.6090.5%76.6%
$118.00Jul 17Jul 24$0.6294.0%75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 5.55% of stock, avg 16.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.25$3.45$7.70$130.30$145.705.55%
$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$3.30$4.50$7.80$132.20$147.805.62%
$136.00Jul 17$5.35$2.55$7.90$128.10$143.905.70%
$141.00Jul 17$2.90$5.10$8.00$133.00$149.005.77%
$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$6.70$1.83$8.53$125.47$142.536.15%
$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 13.54%)

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$2.55$4.47$131.53$148.47
$142.00$135.00Jul 17$2.53$2.17$4.70$130.30$146.70
$143.00$136.00Jul 17$2.23$2.55$4.78$131.22$147.78
$144.00$137.00Jul 17$1.92$2.98$4.90$132.10$148.90
$141.00$135.00Jul 17$2.90$2.17$5.07$129.93$146.07
$142.00$136.00Jul 17$2.53$2.55$5.08$130.92$147.08
$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. 308 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
125/126131/132Jul 24$0.90$0.109.00$125.10$131.90
126/127131/132Jul 24$0.90$0.109.00$126.10$131.90
137/138141/142Aug 14$0.90$0.109.00$137.10$141.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
120/125130/135Aug 21$4.50$0.509.00$120.50$134.50
130/135140/145Aug 21$4.50$0.509.00$130.50$144.50
115/120125/130Aug 28$4.50$0.509.00$115.50$129.50
135/140145/150Aug 21$4.45$0.558.09$135.55$149.45
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. 150 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
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$152.50$155.00$157.50Jul 31$0.05$2.4549.00
$157.50$160.00$162.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00

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 $-2.10, 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-$2.10$2.90
$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 11.17%, avg 5.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.2%11.17%11.38%76
$140.00Aug 28$15.000.540.9%10.81%11.74%5159
$140.00Aug 21$14.600.540.9%10.53%11.46%7391.4K
$141.00Aug 28$14.500.531.6%10.45%12.10%1025
$142.00Aug 28$14.200.522.4%10.24%12.61%511
$143.00Aug 28$13.900.513.1%10.02%13.11%62
$144.00Aug 28$13.700.503.8%9.88%13.69%1331
$139.00Aug 14$13.500.540.2%9.73%9.94%4150
$145.00Aug 28$13.300.494.5%9.59%14.12%2451
$140.00Aug 14$13.100.530.9%9.44%10.37%48211

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 176,416
Total Puts 150,539
Put/Call Ratio 0.85
Net Difference 25,877

Prior's Put/Call Breakdown

Total Calls 201,041
Total Puts 270,772
Put/Call Ratio 1.35
Net Difference -69,731

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