Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.43 -0.51%
(7/14 15:15) ◀
|
Tuesday, July 14, 2026 (3:20pm)
January 2026
|
▶ (7/14 15:25)
◀ 7/14 15:20 ▶

Option Volume

Detail
ℹ
Current (07/14 3:20pm) 328,699
Calls: 177,041 (54%)
Puts: 151,658 (46%)
Prior (07/13) 479,157
Calls: 204,260 (43%)
Puts: 274,897 (57%)
Current vs Prior -31.40%
Calls: -13.33% (Calls)
Puts: -44.83% (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 -52.84%
Calls: -55.37%
Puts: -49.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:20pm) $275.12M
Calls: $88.44M (32%)
Puts: $186.68M (68%)
Prior (07/13) $368.25M
Calls: $104.60M (28%)
Puts: $263.65M (72%)
Current vs Prior -25.29%
Calls: -15.45%
Puts: -29.19%
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 -33.59%
Calls: -46.83%
Puts: -24.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:20pm) 0.86
Prior (07/13) 1.35
Current vs Prior -36.35%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:20pm) 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 5.92% | 9.79%5.92% | 23.98%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.03% | -6.72%-15.03% | -0.09%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.29% | -13.82%-44.07% | -4.62%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.03% | -6.72%-15.03% | -0.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 5.14%
Calls: 2.47% | 7.30%
Puts: 2.41% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -40.92% | -7.55%
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% | +9.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($186.68M). 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
15:20BEARISHBULLISHBULLISH
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 371 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 245.805.90$5.851.7%3.2K0.49600
$135.00Jul 175.705.80$5.751.7%2.7K0.662.1K
$141.00Jul 172.752.80$2.781.8%2.9K0.411.1K
$150.00Jul 242.752.80$2.781.8%3.9K0.282.6K
$150.00Aug 2110.6010.80$10.701.9%5790.4411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2118.9019.10$19.001.1%7380.5110.5K
$135.00Aug 2113.4013.60$13.501.5%1.7K0.4118.5K
$143.00Jul 176.606.70$6.651.5%8170.66--
$120.00Aug 146.206.30$6.251.6%1440.251.6K
$142.00Jul 175.906.00$5.951.7%2.5K0.621.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.8K0.0614.3K
$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 170.800.85$0.836.0%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%40.0512
$126.00Jul 170.400.45$0.4311.6%4660.09--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.9024.20$23.555.5%211.0011
$118.00Jul 1719.9021.60$20.758.2%21.00--
$119.00Jul 1718.5020.50$19.5010.3%1081.00--
$120.00Jul 1718.1019.10$18.605.4%710.94633
$121.00Jul 1717.1018.80$17.959.5%370.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.3026.90$26.602.3%2800.966.8K
$162.50Jul 1723.6025.30$24.457.0%300.951.4K
$160.00Jul 1721.5022.00$21.752.3%8930.9413.7K
$157.50Jul 1718.9019.60$19.253.6%750.931.4K
$155.00Jul 1716.6017.10$16.853.0%4230.917.5K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 212.7K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.800.85$0.836.0%12.5K0.1615.0K
$145.00Jul 171.601.65$1.633.1%12.0K0.277.0K
$140.00Jul 173.103.20$3.153.2%7.5K0.456.3K
$160.00Jul 170.250.30$0.2817.9%6.8K0.0614.3K
$142.00Jul 172.402.45$2.422.1%6.6K0.381.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.252.30$2.282.2%14.9K0.3425.8K
$140.00Jul 174.604.70$4.652.2%11.7K0.5514.4K
$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 177.908.20$8.053.7%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 10.6%, max 22.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28103.1%84.9%21.4%1.7K14.8K
$119.00Jul 17Jul 2489.3%74.6%19.6%1135
$162.50Jul 17Aug 28100.2%85.0%17.9%9631.8K
$123.00Jul 17Jul 2485.0%72.5%17.2%321
$160.00Jul 17Aug 2896.1%84.8%13.3%6.8K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3193.3%76.1%22.6%49--
$116.00Jul 17Jul 3193.7%76.8%22.0%163--
$165.00Jul 17Aug 28103.1%84.9%21.4%2996.8K
$119.00Jul 17Jul 3189.1%75.4%18.1%165--
$162.50Jul 17Aug 28100.2%85.0%17.9%311.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 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$0.17$2.33$0.1713.71$162.67
$160.00$162.50Jul 24$0.18$2.32$0.1812.89$160.18
$150.00$152.50Jul 17$0.20$2.30$0.2011.50$150.20
$149.00$150.00Jul 17$0.10$0.90$0.109.00$149.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.10$0.90$0.109.00$126.90
$114.00$113.00Jul 31$0.10$0.90$0.109.00$113.90
$121.00$120.00Jul 24$0.13$0.87$0.136.69$120.87
$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. 354 found (best R:R 24.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.80$2.80$0.2014.00$117.80
$119.00$120.00Jul 17$0.90$0.90$0.109.00$119.90
$121.00$122.00Jul 17$0.90$0.90$0.109.00$121.90
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
$130.00$131.00Jul 17$0.80$0.80$0.204.00$130.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$162.50$160.00Jul 24$2.35$2.35$0.1515.67$160.15
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$162.50$160.00Jul 31$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 $1.85, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82103.1%83.7%
$162.50Jul 17Jul 24$0.94100.2%81.7%
$160.00Jul 17Jul 24$1.0796.1%80.1%
$120.00Jul 17Jul 24$1.2090.3%73.9%
$157.50Jul 17Jul 24$1.2294.2%78.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4597.7%77.1%
$116.00Jul 17Jul 24$0.5293.7%76.7%
$162.50Jul 17Jul 24$0.55100.2%81.6%
$117.00Jul 17Jul 24$0.6089.8%76.0%
$111.00Jul 24Jul 31$0.6082.4%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 5.49% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$4.05$3.55$7.60$130.40$145.605.49%
$137.00Jul 17$4.55$3.10$7.65$129.35$144.655.53%
$139.00Jul 17$3.60$4.15$7.75$131.25$146.755.60%
$140.00Jul 17$3.15$4.65$7.80$132.20$147.805.63%
$136.00Jul 17$5.15$2.68$7.83$128.17$143.835.66%
$135.00Jul 17$5.75$2.28$8.03$126.97$143.035.80%
$141.00Jul 17$2.78$5.30$8.08$132.92$149.085.84%
$142.00Jul 17$2.42$5.95$8.37$133.63$150.376.05%
$134.00Jul 17$6.50$1.92$8.42$125.58$142.426.08%
$143.00Jul 17$2.13$6.65$8.78$134.22$151.786.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.93% of stock, avg 13.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.13$1.92$4.05$129.95$147.05
$142.00$134.00Jul 17$2.42$1.92$4.34$129.66$146.34
$143.00$135.00Jul 17$2.13$2.28$4.41$130.59$147.41
$141.00$134.00Jul 17$2.78$1.92$4.70$129.30$145.70
$142.00$135.00Jul 17$2.42$2.28$4.70$130.30$146.70
$143.00$136.00Jul 17$2.13$2.68$4.81$131.19$147.81
$140.00$134.00Jul 17$3.15$1.92$5.07$128.93$145.07
$141.00$135.00Jul 17$2.78$2.28$5.06$129.94$146.06
$142.00$136.00Jul 17$2.42$2.68$5.10$130.90$147.10
$143.00$137.00Jul 17$2.13$3.10$5.23$131.77$148.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 9.00, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
123/124131/132Jul 24$0.90$0.109.00$123.10$131.90
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90
129/130133/134Jul 24$0.90$0.109.00$129.10$133.90
129/130134/135Jul 24$0.90$0.109.00$129.10$134.90
135/136138/139Aug 14$0.90$0.109.00$135.10$138.90
138/139141/142Aug 14$0.90$0.109.00$138.10$141.90
115/120125/130Aug 21$4.50$0.509.00$115.50$129.50
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
115/120125/130Aug 28$4.50$0.509.00$115.50$129.50
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$115.00$120.00$125.00Aug 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 24$0.05$2.4549.00
$155.00$157.50$160.00Aug 14$0.05$2.4549.00
$155.00$160.00$165.00Aug 21$0.10$4.9049.00
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$155.00$157.50$160.00Jul 17$0.10$2.4024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-2.25, 55 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-$2.25$2.75
$125.00$120.001:2Aug 7-$3.15$1.85
$120.00$115.001:2Aug 14-$3.45$1.55
$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 11.20%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.4%11.20%11.61%76
$140.00Aug 28$15.000.541.1%10.84%11.97%5159
$140.00Aug 21$14.500.541.1%10.47%11.61%7401.4K
$141.00Aug 28$14.500.531.9%10.47%12.33%1025
$142.00Aug 28$14.200.522.6%10.26%12.84%511
$143.00Aug 28$13.900.513.3%10.04%13.34%62
$144.00Aug 28$13.700.504.0%9.90%13.92%1331
$139.00Aug 14$13.500.540.4%9.75%10.16%4150
$145.00Aug 28$13.300.494.8%9.61%14.35%2451
$140.00Aug 14$13.100.531.1%9.46%10.60%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 177,041
Total Puts 151,658
Put/Call Ratio 0.86
Net Difference 25,383

Prior's Put/Call Breakdown

Total Calls 204,260
Total Puts 274,897
Put/Call Ratio 1.35
Net Difference -70,637

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