Tour v334
SPCX
SPACE EX TECH SPACEX A
$137.32 -1.31%
(7/14 15:35) ◀
|
Tuesday, July 14, 2026 (3:40pm)
January 2026
|
▶ (7/14 15:45)
◀ 7/14 15:40 ▶

Option Volume

Detail
ℹ
Current (07/14 3:40pm) 348,424
Calls: 186,105 (53%)
Puts: 162,319 (47%)
Prior (07/13) 497,953
Calls: 214,208 (43%)
Puts: 283,745 (57%)
Current vs Prior -30.03%
Calls: -13.12% (Calls)
Puts: -42.79% (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 -50.01%
Calls: -53.09%
Puts: -45.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:40pm) $290.43M
Calls: $89.33M (31%)
Puts: $201.10M (69%)
Prior (07/13) $377.53M
Calls: $110.80M (29%)
Puts: $266.74M (71%)
Current vs Prior -23.07%
Calls: -19.38%
Puts: -24.61%
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 -29.89%
Calls: -46.30%
Puts: -18.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:40pm) 0.87
Prior (07/13) 1.32
Current vs Prior -34.16%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +6.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:40pm) 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 5.97% | 9.79%5.97% | 24.21%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.34% | -6.66%-14.34% | +0.87%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.63% | -13.77%-43.62% | -3.70%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.34% | -6.66%-14.34% | +0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.44% | 2.24%
Calls: 2.47% | 2.99%
Puts: 2.41% | 1.48%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -40.92% | -59.71%
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% | -52.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($201.10M). P/C ratio dropping 34% - 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
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 367 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 317.507.60$7.551.3%4580.48419
$140.00Aug 2114.0014.20$14.101.4%7680.521.4K
$145.00Aug 2112.0012.20$12.101.7%7730.473.2K
$139.00Jul 245.705.80$5.751.7%2340.48155
$134.00Jul 175.605.70$5.651.8%1280.65675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 710.4010.50$10.451.0%2400.4179
$125.00Aug 219.509.60$9.551.0%1.3K0.3232.2K
$120.00Aug 217.607.70$7.651.3%2.3K0.2712.3K
$135.00Jul 317.407.50$7.451.3%1.6K0.433.0K
$141.00Aug 714.1014.30$14.201.4%270.5124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%6.9K0.0514.3K
$157.50Jul 170.300.35$0.3215.6%3.7K0.066.0K
$155.00Jul 170.400.45$0.4311.6%5.3K0.0810.0K
$152.50Jul 170.500.55$0.539.4%2.9K0.104.0K
$150.00Jul 170.700.75$0.736.8%12.8K0.1415.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%930.06--
$123.00Jul 170.300.35$0.3215.6%660.07--
$124.00Jul 170.350.40$0.3813.2%1810.08--
$110.00Jul 240.350.40$0.3813.2%780.051.2K
$111.00Jul 240.350.40$0.3813.2%40.0512

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.67, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1727.2028.10$27.653.3%--0.9922
$115.00Jul 1721.8023.00$22.405.4%210.9811
$118.00Jul 1719.3021.60$20.4511.2%20.97--
$119.00Jul 1718.3020.50$19.4011.3%1080.96--
$120.00Jul 1717.3018.00$17.654.0%1870.96633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.4025.60$25.004.8%300.931.4K
$160.00Jul 1722.6023.10$22.852.2%9170.9213.7K
$157.50Jul 1719.8020.80$20.304.9%910.921.4K
$155.00Jul 1717.8018.20$18.002.2%4410.917.5K
$152.50Jul 1715.4015.90$15.653.2%1110.891.1K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 225.5K, top 16.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.700.75$0.736.8%12.8K0.1415.0K
$145.00Jul 171.351.40$1.383.6%12.2K0.247.0K
$140.00Jul 172.702.80$2.753.6%7.9K0.416.3K
$160.00Jul 170.250.30$0.2817.9%6.9K0.0514.3K
$142.00Jul 172.052.15$2.104.8%6.7K0.341.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.652.70$2.681.9%16.1K0.3925.8K
$140.00Jul 175.305.40$5.351.9%11.9K0.5914.4K
$130.00Jul 171.101.15$1.134.4%6.5K0.2016.3K
$138.00Jul 174.104.20$4.152.4%3.9K0.511.9K
$125.00Jul 170.400.45$0.4311.6%3.8K0.098.4K

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 9.6%, max 24.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28105.0%84.4%24.4%9881.8K
$119.00Jul 17Jul 2490.6%74.4%21.8%1135
$160.00Jul 17Aug 28101.1%84.3%19.9%7.0K14.6K
$157.50Jul 17Aug 2896.2%84.0%14.5%3.7K6.0K
$123.00Jul 17Jul 3183.7%74.7%12.1%37--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28105.0%84.4%24.4%311.4K
$117.00Jul 17Jul 3193.7%76.4%22.6%174--
$160.00Jul 17Aug 28101.1%84.3%19.9%92013.7K
$119.00Jul 17Jul 3190.6%75.6%19.8%168--
$118.00Jul 17Jul 3189.5%75.7%18.1%54--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 24.00, avg 2.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Jul 17$0.10$2.40$0.1024.00$152.60
$155.00$157.50Jul 17$0.11$2.39$0.1121.73$155.11
$160.00$162.50Jul 24$0.17$2.33$0.1713.71$160.17
$150.00$152.50Jul 17$0.20$2.30$0.2011.50$150.20
$157.50$160.00Jul 24$0.21$2.29$0.2110.90$157.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$125.00Jul 17$0.10$0.90$0.109.00$125.90
$111.00$110.00Jul 31$0.10$0.90$0.109.00$110.90
$121.00$120.00Jul 24$0.12$0.88$0.127.33$120.88
$120.00$119.00Jul 24$0.13$0.87$0.136.69$119.87
$128.00$127.00Jul 17$0.15$0.85$0.155.67$127.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$119.00Jul 24$7.65$7.65$1.355.67$117.65
$110.00$120.00Jul 31$8.20$8.20$1.804.56$118.20
$120.00$123.00Jul 31$2.40$2.40$0.604.00$122.40
$138.00$139.00Aug 28$0.80$0.80$0.204.00$138.80
$110.00$125.00Aug 7$11.90$11.90$3.103.84$121.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 17$2.35$2.35$0.1515.67$150.15
$155.00$152.50Jul 17$2.35$2.35$0.1515.67$152.65
$160.00$157.50Jul 24$2.35$2.35$0.1515.67$157.65
$157.50$155.00Jul 17$2.30$2.30$0.2011.50$155.20
$157.50$155.00Jul 24$2.25$2.25$0.259.00$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.82, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.5599.2%82.9%
$162.50Jul 17Jul 24$0.87105.0%83.0%
$160.00Jul 17Jul 24$0.99101.1%81.2%
$119.00Jul 17Jul 24$1.1590.6%74.4%
$157.50Jul 17Jul 24$1.1696.2%79.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.3599.2%82.9%
$115.00Jul 17Jul 24$0.5294.2%77.1%
$116.00Jul 17Jul 24$0.6090.2%76.5%
$117.00Jul 17Jul 24$0.6293.7%75.6%
$111.00Jul 24Jul 31$0.7080.1%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.61% of stock, avg 16.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$4.55$3.15$7.70$128.30$143.705.61%
$137.00Jul 17$4.05$3.65$7.70$129.30$144.705.61%
$138.00Jul 17$3.55$4.15$7.70$130.30$145.705.61%
$135.00Jul 17$5.05$2.68$7.73$127.27$142.735.63%
$139.00Jul 17$3.15$4.75$7.90$131.10$146.905.75%
$134.00Jul 17$5.65$2.30$7.95$126.05$141.955.79%
$140.00Jul 17$2.75$5.35$8.10$131.90$148.105.90%
$133.00Jul 17$6.40$1.95$8.35$124.65$141.356.08%
$141.00Jul 17$2.40$6.05$8.45$132.55$149.456.15%
$132.00Jul 17$7.10$1.63$8.73$123.27$140.736.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.95% of stock, avg 13.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$2.10$1.95$4.05$128.95$146.05
$141.00$133.00Jul 17$2.40$1.95$4.35$128.65$145.35
$142.00$134.00Jul 17$2.10$2.30$4.40$129.60$146.40
$140.00$133.00Jul 17$2.75$1.95$4.70$128.30$144.70
$141.00$134.00Jul 17$2.40$2.30$4.70$129.30$145.70
$142.00$135.00Jul 17$2.10$2.68$4.78$130.22$146.78
$140.00$134.00Jul 17$2.75$2.30$5.05$128.95$145.05
$141.00$135.00Jul 17$2.40$2.68$5.08$129.92$146.08
$139.00$133.00Jul 17$3.15$1.95$5.10$127.90$144.10
$142.00$136.00Jul 17$2.10$3.15$5.25$130.75$147.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 286 found (best R:R 15.67, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 7$4.70$0.3015.67$115.30$129.70
110/115120/125Aug 14$4.70$0.3015.67$110.30$124.70
110/115120/125Aug 21$4.60$0.4011.50$110.40$124.60
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
120/125130/135Aug 14$4.50$0.509.00$120.50$134.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
115/120125/130Aug 28$4.50$0.509.00$115.50$129.50
115/120125/130Aug 14$4.45$0.558.09$115.55$129.45
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 14$0.10$4.9049.00
$155.00$157.50$160.00Jul 24$0.06$2.4440.67
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$155.00$157.50$160.00Jul 31$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 14$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$155.00$157.50$160.00Jul 24$0.10$2.4024.00
$115.00$120.00$125.00Aug 7$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$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. 57 found (best net $-7.60, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$7.60$7.40
$160.00$162.501:2Jul 17-$0.18$2.32
$155.00$157.501:2Jul 17-$0.21$2.29
$157.50$160.001:2Jul 17-$0.24$2.26
$150.00$152.501:2Jul 17-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.60$3.40
$120.00$115.001:2Aug 7-$2.30$2.70
$115.00$110.001:2Aug 14-$2.70$2.30
$115.00$110.001:2Aug 21-$3.35$1.65
$125.00$120.001:2Aug 7-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.36%, avg 5.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.00Aug 28$15.600.560.5%11.36%11.86%448
$139.00Aug 28$15.200.551.2%11.07%12.29%76
$140.00Aug 28$15.000.541.9%10.92%12.88%5159
$141.00Aug 28$14.400.532.7%10.49%13.17%1025
$140.00Aug 21$14.000.521.9%10.20%12.15%7681.4K
$142.00Aug 28$14.000.523.4%10.20%13.60%511
$143.00Aug 28$13.600.514.1%9.90%14.04%62
$144.00Aug 28$13.300.504.9%9.69%14.55%1331
$138.00Aug 14$13.100.540.5%9.54%10.03%3813
$139.00Aug 14$13.100.531.2%9.54%10.76%5350

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 186,105
Total Puts 162,319
Put/Call Ratio 0.87
Net Difference 23,786

Prior's Put/Call Breakdown

Total Calls 214,208
Total Puts 283,745
Put/Call Ratio 1.32
Net Difference -69,537

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