Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.46 -0.49%
(7/14 15:20) ◀
|
Tuesday, July 14, 2026 (3:25pm)
January 2026
|
▶ (7/14 15:30)
◀ 7/14 15:25 ▶

Option Volume

Detail
ℹ
Current (07/14 3:25pm) 331,907
Calls: 179,374 (54%)
Puts: 152,533 (46%)
Prior (07/13) 486,401
Calls: 209,811 (43%)
Puts: 276,590 (57%)
Current vs Prior -31.76%
Calls: -14.51% (Calls)
Puts: -44.85% (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 -52.38%
Calls: -54.79%
Puts: -49.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:25pm) $276.34M
Calls: $88.81M (32%)
Puts: $187.54M (68%)
Prior (07/13) $372.04M
Calls: $105.62M (28%)
Puts: $266.42M (72%)
Current vs Prior -25.72%
Calls: -15.92%
Puts: -29.61%
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 -33.29%
Calls: -46.61%
Puts: -24.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:25pm) 0.85
Prior (07/13) 1.32
Current vs Prior -35.49%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +4.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:25pm) 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 5.89% | 9.71%5.89% | 23.94%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -15.57% | -7.42%-15.57% | -0.26%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.81% | -14.48%-44.43% | -4.78%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -15.57% | -7.42%-15.57% | -0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 3.72%
Calls: 4.88% | 4.44%
Puts: 2.47% | 2.99%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -11.14% | -33.09%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -35.71% | -20.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($187.54M). P/C ratio dropping 35% - 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
15:25BEARISHBULLISHBULLISH
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 369 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 245.805.90$5.851.7%3.2K0.49600
$146.00Jul 315.705.80$5.751.7%740.4041
$146.00Aug 1410.8011.00$10.901.8%20.462.0K
$150.00Aug 2110.6010.80$10.701.9%5800.4411.9K
$143.00Aug 710.1010.30$10.202.0%220.4843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2111.1011.20$11.150.9%9830.3612.3K
$140.00Aug 2116.0016.20$16.101.2%1.0K0.4614.2K
$137.00Jul 317.807.90$7.851.3%2140.44222
$140.00Jul 247.207.30$7.251.4%1.7K0.513.4K
$142.00Aug 714.0014.20$14.101.4%2570.5032

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%6.8K0.0614.3K
$157.50Jul 170.350.40$0.3813.2%3.7K0.076.0K
$155.00Jul 170.450.50$0.4810.4%5.2K0.0910.0K
$152.50Jul 170.600.65$0.637.9%2.8K0.124.0K
$150.00Jul 170.800.85$0.836.0%12.6K0.1615.0K
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 1722.9024.10$23.505.1%210.9811
$118.00Jul 1719.9021.60$20.758.2%20.97--
$119.00Jul 1718.5020.50$19.5010.3%1080.97--
$120.00Jul 1718.1019.10$18.605.4%710.96633
$121.00Jul 1717.1018.50$17.807.9%370.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.4026.90$26.651.9%2821.006.8K
$162.50Jul 1723.6024.40$24.003.3%300.931.4K
$160.00Jul 1721.5022.00$21.752.3%8960.9313.7K
$157.50Jul 1719.0019.80$19.404.1%770.911.4K
$155.00Jul 1716.7017.10$16.902.4%4260.907.5K

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 213.5K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.800.85$0.836.0%12.6K0.1615.0K
$145.00Jul 171.601.65$1.633.1%12.0K0.287.0K
$140.00Jul 173.103.20$3.153.2%7.6K0.466.3K
$160.00Jul 170.250.30$0.2817.9%6.8K0.0614.3K
$142.00Jul 172.402.50$2.454.1%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 177.908.30$8.104.9%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 10.9%, max 22.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28103.1%84.6%21.9%1.8K14.8K
$119.00Jul 17Jul 2489.3%74.7%19.5%1135
$162.50Jul 17Aug 28100.3%84.4%18.8%9641.8K
$123.00Jul 17Jul 2485.2%72.2%18.1%321
$160.00Jul 17Aug 2896.2%84.6%13.7%6.8K14.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$118.00Jul 17Jul 3193.5%76.1%22.9%49--
$116.00Jul 17Jul 3193.9%76.8%22.2%170--
$165.00Jul 17Aug 28103.1%84.6%21.9%3016.8K
$162.50Jul 17Aug 28100.3%84.4%18.8%311.4K
$119.00Jul 17Jul 3189.3%75.4%18.4%166--

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$0.15$2.35$0.1515.67$162.65
$150.00$152.50Jul 17$0.20$2.30$0.2011.50$150.20
$160.00$162.50Jul 24$0.21$2.29$0.2110.90$160.21
$157.50$160.00Jul 24$0.22$2.28$0.2210.36$157.72
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
$123.00$122.00Jul 24$0.13$0.87$0.136.69$122.87
$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. 353 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.75$2.75$0.2511.00$117.75
$119.00$120.00Jul 17$0.90$0.90$0.109.00$119.90
$123.00$124.00Jul 17$0.85$0.85$0.155.67$123.85
$130.00$131.00Jul 17$0.85$0.85$0.155.67$130.85
$120.00$121.00Jul 17$0.80$0.80$0.204.00$120.80
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 24$2.35$2.35$0.1515.67$160.15
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70
$165.00$162.50Aug 7$2.30$2.30$0.2011.50$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.84, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.84103.1%83.6%
$162.50Jul 17Jul 24$0.94100.3%81.6%
$160.00Jul 17Jul 24$1.1096.2%79.9%
$120.00Jul 17Jul 24$1.2090.5%74.0%
$157.50Jul 17Jul 24$1.2294.0%78.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4797.9%77.9%
$116.00Jul 17Jul 24$0.5293.9%76.7%
$117.00Jul 17Jul 24$0.6090.0%76.0%
$165.00Jul 17Jul 24$0.60103.1%83.6%
$118.00Jul 17Jul 24$0.6293.5%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 5.53% of stock, avg 16.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$137.00Jul 17$4.60$3.05$7.65$129.35$144.655.53%
$138.00Jul 17$4.10$3.55$7.65$130.35$145.655.53%
$139.00Jul 17$3.60$4.05$7.65$131.35$146.655.53%
$140.00Jul 17$3.15$4.65$7.80$132.20$147.805.63%
$136.00Jul 17$5.20$2.65$7.85$128.15$143.855.67%
$141.00Jul 17$2.80$5.25$8.05$132.95$149.055.81%
$135.00Jul 17$5.80$2.28$8.08$126.92$143.085.84%
$134.00Jul 17$6.45$1.92$8.37$125.63$142.376.05%
$142.00Jul 17$2.45$5.95$8.40$133.60$150.406.07%
$133.00Jul 17$7.15$1.63$8.78$124.22$141.786.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.93% of stock, avg 13.58%)

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$2.45$1.92$4.37$129.63$146.37
$143.00$135.00Jul 17$2.13$2.28$4.41$130.59$147.41
$141.00$134.00Jul 17$2.80$1.92$4.72$129.28$145.72
$142.00$135.00Jul 17$2.45$2.28$4.73$130.27$146.73
$143.00$136.00Jul 17$2.13$2.65$4.78$131.22$147.78
$140.00$134.00Jul 17$3.15$1.92$5.07$128.93$145.07
$141.00$135.00Jul 17$2.80$2.28$5.08$129.92$146.08
$142.00$136.00Jul 17$2.45$2.65$5.10$130.90$147.10
$143.00$137.00Jul 17$2.13$3.05$5.18$131.82$148.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 11.50, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
126/127128/130Jul 24$1.82$0.1810.11$125.18$129.82
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
125/126128/130Jul 24$1.81$0.199.53$124.19$129.81
129/130132/133Jul 24$0.90$0.109.00$129.10$132.90
129/130134/135Jul 24$0.90$0.109.00$129.10$134.90
135/136138/139Aug 7$0.90$0.109.00$135.10$138.90
136/137138/139Aug 7$0.90$0.109.00$136.10$138.90
134/135136/137Aug 14$0.90$0.109.00$134.10$136.90
139/140141/142Aug 14$0.90$0.109.00$139.10$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 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 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 31$0.05$2.4549.00
$160.00$162.50$165.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$152.50$155.00$157.50Jul 24$0.05$2.4549.00
$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$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$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. 55 found (best net $-2.30, 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-$2.30$2.70
$125.00$120.001:2Aug 7-$3.10$1.90
$120.00$115.001:2Aug 14-$3.35$1.65
$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 11.19%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.4%11.19%11.58%76
$140.00Aug 28$15.000.541.1%10.83%11.95%5159
$140.00Aug 21$14.500.541.1%10.47%11.58%7401.4K
$141.00Aug 28$14.500.531.8%10.47%12.31%1025
$142.00Aug 28$14.200.522.6%10.26%12.81%511
$143.00Aug 28$13.900.513.3%10.04%13.32%62
$144.00Aug 28$13.700.504.0%9.89%13.90%1331
$139.00Aug 14$13.600.540.4%9.82%10.21%4250
$145.00Aug 28$13.300.494.7%9.61%14.33%2451
$140.00Aug 14$13.100.531.1%9.46%10.57%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 179,374
Total Puts 152,533
Put/Call Ratio 0.85
Net Difference 26,841

Prior's Put/Call Breakdown

Total Calls 209,811
Total Puts 276,590
Put/Call Ratio 1.32
Net Difference -66,779

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