Tour v333
SPCX
SPACE EX TECH SPACEX A
$138.06 -0.78%
(7/14 15:25) ◀
|
Tuesday, July 14, 2026 (3:30pm)
January 2026
|
▶ (7/14 15:35)
◀ 7/14 15:30 ▶

Option Volume

Detail
ℹ
Current (07/14 3:30pm) 337,142
Calls: 181,422 (54%)
Puts: 155,720 (46%)
Prior (07/13) 488,602
Calls: 210,677 (43%)
Puts: 277,925 (57%)
Current vs Prior -31.00%
Calls: -13.89% (Calls)
Puts: -43.97% (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 -51.63%
Calls: -54.27%
Puts: -48.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:30pm) $281.86M
Calls: $89.47M (32%)
Puts: $192.39M (68%)
Prior (07/13) $373.87M
Calls: $106.39M (28%)
Puts: $267.48M (72%)
Current vs Prior -24.61%
Calls: -15.90%
Puts: -28.07%
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 -31.96%
Calls: -46.22%
Puts: -22.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:30pm) 0.86
Prior (07/13) 1.32
Current vs Prior -34.94%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +5.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:30pm) 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 5.98% | 9.78%5.98% | 24.05%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.28% | -6.81%-14.28% | +0.18%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.57% | -13.91%-43.58% | -4.36%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.28% | -6.81%-14.28% | +0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.71% | 2.96%
Calls: 5.13% | 3.03%
Puts: 2.30% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -10.17% | -46.76%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -35.01% | -37.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($192.39M). 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
15:30BEARISHBULLISHBULLISH
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 370 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 315.906.00$5.951.7%1.7K0.41387
$140.00Jul 245.605.70$5.651.8%3.2K0.48600
$135.00Jul 175.505.60$5.551.8%2.7K0.652.1K
$141.00Jul 172.652.70$2.681.9%2.9K0.401.1K
$150.00Jul 242.652.70$2.681.9%3.9K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Jul 248.708.80$8.751.1%2310.57574
$140.00Jul 247.507.60$7.551.3%1.7K0.523.4K
$160.00Jul 1722.0022.30$22.151.4%9130.9413.7K
$135.00Aug 2113.6013.80$13.701.5%1.8K0.4218.5K
$140.00Aug 713.1013.30$13.201.5%2920.483.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.57, 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 170.550.60$0.578.8%2.8K0.124.0K
$150.00Jul 170.800.85$0.836.0%12.6K0.1515.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.250.30$0.2817.9%610.06--
$124.00Jul 170.300.35$0.3215.6%720.07--
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$111.00Jul 240.350.40$0.3813.2%40.0512
$112.00Jul 240.400.45$0.4311.6%70.0520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1722.9023.70$23.303.4%211.0011
$118.00Jul 1719.9021.60$20.758.2%21.00--
$119.00Jul 1718.5020.50$19.5010.3%1081.00--
$120.00Jul 1718.1018.70$18.403.3%1010.94633
$121.00Jul 1717.1018.50$17.807.9%370.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1726.7027.30$27.002.2%2830.966.8K
$162.50Jul 1723.8024.90$24.354.5%300.961.4K
$160.00Jul 1722.0022.30$22.151.4%9130.9413.7K
$157.50Jul 1719.2020.10$19.654.6%770.931.4K
$155.00Jul 1717.0017.50$17.252.9%4310.917.5K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 217.2K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.800.85$0.836.0%12.6K0.1515.0K
$145.00Jul 171.501.55$1.533.3%12.1K0.277.0K
$140.00Jul 173.003.10$3.053.3%7.7K0.446.3K
$160.00Jul 170.250.30$0.2817.9%6.8K0.0614.3K
$142.00Jul 172.302.35$2.332.1%6.6K0.371.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.402.45$2.422.1%15.3K0.3525.8K
$140.00Jul 174.905.00$4.952.0%11.8K0.5614.4K
$130.00Jul 171.001.05$1.024.9%6.1K0.1816.3K
$125.00Jul 170.350.40$0.3813.2%3.7K0.088.4K
$138.00Jul 173.703.90$3.805.3%3.6K0.481.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 10.3%, max 24.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28104.5%83.6%24.9%1.8K14.8K
$162.50Jul 17Aug 28101.7%83.7%21.5%9641.8K
$119.00Jul 17Jul 2488.1%74.5%18.3%1135
$160.00Jul 17Aug 2897.6%83.5%16.9%6.8K14.6K
$123.00Jul 17Jul 2483.9%72.6%15.5%321
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 28104.5%83.6%24.9%3026.8K
$162.50Jul 17Aug 28101.7%83.7%21.5%311.4K
$118.00Jul 17Jul 3192.3%76.4%20.9%54--
$116.00Jul 17Jul 3192.9%77.2%20.2%176--
$160.00Jul 17Aug 2897.6%83.5%16.9%91613.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 15.67, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$157.50$160.00Jul 24$0.23$2.27$0.239.87$157.73
$149.00$150.00Jul 17$0.10$0.90$0.109.00$149.10
$150.00$152.50Jul 17$0.26$2.24$0.268.62$150.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.10$0.90$0.109.00$111.90
$122.00$121.00Jul 24$0.12$0.88$0.127.33$121.88
$128.00$127.00Jul 17$0.13$0.87$0.136.69$127.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$118.00Jul 17$2.55$2.55$0.455.67$117.55
$125.00$128.00Jul 24$2.50$2.50$0.505.00$127.50
$130.00$131.00Jul 17$0.80$0.80$0.204.00$130.80
$128.00$130.00Jul 24$1.55$1.55$0.453.44$129.55
$120.00$125.00Jul 31$3.85$3.85$1.153.35$123.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Jul 17$2.40$2.40$0.1024.00$155.10
$165.00$162.50Jul 24$2.40$2.40$0.1024.00$162.60
$165.00$162.50Aug 28$2.40$2.40$0.1024.00$162.60
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.84, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Jul 24$0.82104.5%84.0%
$162.50Jul 17Jul 24$0.92101.7%82.0%
$160.00Jul 17Jul 24$1.0797.6%80.5%
$157.50Jul 17Jul 24$1.2095.6%79.1%
$120.00Jul 17Jul 24$1.3089.3%73.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Jul 24$0.4996.8%78.0%
$165.00Jul 17Jul 24$0.50104.5%84.0%
$116.00Jul 17Jul 24$0.5592.9%76.7%
$111.00Jul 24Jul 31$0.6281.7%79.1%
$117.00Jul 17Jul 24$0.6588.9%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 5.58% of stock, avg 16.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$138.00Jul 17$3.90$3.80$7.70$130.30$145.705.58%
$136.00Jul 17$4.95$2.85$7.80$128.20$143.805.65%
$137.00Jul 17$4.45$3.35$7.80$129.20$144.805.65%
$139.00Jul 17$3.45$4.35$7.80$131.20$146.805.65%
$135.00Jul 17$5.55$2.42$7.97$127.03$142.975.77%
$140.00Jul 17$3.05$4.95$8.00$132.00$148.005.79%
$141.00Jul 17$2.68$5.55$8.23$132.77$149.235.96%
$134.00Jul 17$6.25$2.08$8.33$125.67$142.336.03%
$142.00Jul 17$2.33$6.25$8.58$133.42$150.586.21%
$133.00Jul 17$6.90$1.75$8.65$124.35$141.656.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.98% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$143.00$134.00Jul 17$2.03$2.08$4.11$129.89$147.11
$142.00$134.00Jul 17$2.33$2.08$4.41$129.59$146.41
$143.00$135.00Jul 17$2.03$2.42$4.45$130.55$147.45
$142.00$135.00Jul 17$2.33$2.42$4.75$130.25$146.75
$141.00$134.00Jul 17$2.68$2.08$4.76$129.24$145.76
$143.00$136.00Jul 17$2.03$2.85$4.88$131.12$147.88
$141.00$135.00Jul 17$2.68$2.42$5.10$129.90$146.10
$140.00$134.00Jul 17$3.05$2.08$5.13$128.87$145.13
$142.00$136.00Jul 17$2.33$2.85$5.18$130.82$147.18
$143.00$137.00Jul 17$2.03$3.35$5.38$131.62$148.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 279 found (best R:R 10.11, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
128/129130/131Jul 24$0.90$0.109.00$128.10$130.90
128/129132/133Jul 24$0.90$0.109.00$128.10$132.90
128/129133/134Jul 24$0.90$0.109.00$128.10$133.90
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
116/117138/139Jul 31$0.90$0.109.00$116.10$138.90
117/118138/139Jul 31$0.90$0.109.00$117.10$138.90
115/120125/130Aug 7$4.50$0.509.00$115.50$129.50
135/136138/139Aug 7$0.90$0.109.00$135.10$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 24$0.05$2.4549.00
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Jul 17$0.10$2.4024.00
$155.00$157.50$160.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Aug 7$0.10$2.4024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00

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 $-2.35, 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
$150.00$152.501:2Jul 17-$0.31$2.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 7-$2.35$2.65
$125.00$120.001:2Aug 7-$3.25$1.75
$120.00$115.001:2Aug 14-$3.40$1.60
$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 11.23%, avg 4.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$139.00Aug 28$15.500.550.7%11.23%11.91%76
$140.00Aug 28$15.000.541.4%10.86%12.27%5159
$141.00Aug 28$14.500.532.1%10.50%12.63%1025
$140.00Aug 21$14.200.531.4%10.29%11.69%7661.4K
$142.00Aug 28$14.200.532.9%10.29%13.14%511
$143.00Aug 28$13.900.523.6%10.07%13.65%62
$139.00Aug 14$13.500.540.7%9.78%10.46%4250
$144.00Aug 28$13.500.514.3%9.78%14.08%1331
$145.00Aug 28$13.200.505.0%9.56%14.59%2451
$140.00Aug 14$13.000.531.4%9.42%10.82%51211

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 181,422
Total Puts 155,720
Put/Call Ratio 0.86
Net Difference 25,702

Prior's Put/Call Breakdown

Total Calls 210,677
Total Puts 277,925
Put/Call Ratio 1.32
Net Difference -67,248

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