Tour v334
SPCX
SPACE EX TECH SPACEX A
$137.09 -1.48%
(7/14 15:40) ◀
|
Tuesday, July 14, 2026 (3:45pm)
January 2026
|
▶ (7/14 15:50)
◀ 7/14 15:45 ▶

Option Volume

Detail
ℹ
Current (07/14 3:45pm) 354,205
Calls: 189,156 (53%)
Puts: 165,049 (47%)
Prior (07/13) 513,414
Calls: 218,390 (43%)
Puts: 295,024 (57%)
Current vs Prior -31.01%
Calls: -13.39% (Calls)
Puts: -44.06% (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 -49.18%
Calls: -52.32%
Puts: -45.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:45pm) $295.13M
Calls: $90.31M (31%)
Puts: $204.82M (69%)
Prior (07/13) $391.02M
Calls: $115.24M (29%)
Puts: $275.77M (71%)
Current vs Prior -24.52%
Calls: -21.63%
Puts: -25.73%
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 -28.76%
Calls: -45.71%
Puts: -17.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:45pm) 0.87
Prior (07/13) 1.35
Current vs Prior -35.41%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +6.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:45pm) 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 6.05% | 9.77%6.05% | 24.18%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.15% | -6.85%-13.15% | +0.74%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.49% | -13.94%-42.84% | -3.83%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.15% | -6.85%-13.15% | +0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 2.99%
Calls: 2.53% | 3.08%
Puts: 2.30% | 2.90%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -41.40% | -46.22%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -57.61% | -36.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($204.82M). 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
15:45BEARISHBULLISHBULLISH
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 363 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.9014.10$14.001.4%7760.521.4K
$138.00Jul 246.006.10$6.051.7%5000.50197
$148.00Jul 242.852.90$2.881.7%4650.29270
$139.00Jul 245.605.70$5.651.8%2440.48155
$134.00Jul 175.505.60$5.551.8%1590.64675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.8017.00$16.901.2%1.1K0.4814.2K
$120.00Aug 217.707.80$7.751.3%2.3K0.2812.3K
$135.00Jul 317.507.60$7.551.3%1.7K0.433.0K
$138.00Aug 1414.5014.70$14.601.4%500.4638
$141.00Aug 714.2014.40$14.301.4%270.5124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.60, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.250.30$0.2817.9%7.0K0.0514.3K
$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%990.06--
$123.00Jul 170.300.35$0.3215.6%690.07--
$124.00Jul 170.350.40$0.3813.2%1840.08--
$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 1726.8028.10$27.454.7%--0.9922
$115.00Jul 1721.8023.00$22.405.4%210.9811
$118.00Jul 1718.4021.60$20.0016.0%20.97--
$119.00Jul 1717.7020.50$19.1014.7%1080.96--
$120.00Jul 1717.0018.00$17.505.7%1870.96633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1724.7025.90$25.304.7%300.931.4K
$160.00Jul 1723.0023.40$23.201.7%9180.9213.7K
$157.50Jul 1720.1021.10$20.604.9%910.921.4K
$155.00Jul 1718.1018.60$18.352.7%4420.917.5K
$152.50Jul 1715.7016.20$15.953.1%1140.891.1K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 229.6K, top 16.7K)

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 172.652.70$2.681.9%8.0K0.406.3K
$160.00Jul 170.250.30$0.2817.9%7.0K0.0514.3K
$142.00Jul 172.002.10$2.054.9%6.7K0.331.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.802.85$2.831.8%16.7K0.4025.8K
$140.00Jul 175.505.60$5.551.8%12.0K0.6014.4K
$130.00Jul 171.201.25$1.234.1%6.6K0.2116.3K
$138.00Jul 174.304.40$4.352.3%4.0K0.521.9K
$125.00Jul 170.450.50$0.4810.4%3.9K0.108.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 9.8%, max 25.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28106.2%84.6%25.6%9881.8K
$160.00Jul 17Aug 28102.3%84.5%21.1%7.0K14.6K
$119.00Jul 17Jul 2489.6%74.1%20.9%1135
$157.50Jul 17Aug 2897.5%83.9%16.2%3.7K6.0K
$155.00Jul 17Aug 2894.4%83.9%12.5%5.4K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28106.2%84.6%25.6%311.4K
$160.00Jul 17Aug 28102.4%84.5%21.2%92113.7K
$117.00Jul 17Jul 3192.7%76.6%21.0%175--
$119.00Jul 17Jul 3189.6%75.8%18.2%168--
$118.00Jul 17Jul 3188.4%75.9%16.5%54--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 282 found (best R:R 24.00, avg 2.29)

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$0.20$2.30$0.2011.50$157.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$126.00Jul 17$0.11$0.89$0.118.09$126.89
$120.00$119.00Jul 24$0.12$0.88$0.127.33$119.88
$111.00$110.00Jul 31$0.12$0.88$0.127.33$110.88
$113.00$112.00Jul 31$0.13$0.87$0.136.69$112.87
$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. 357 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$119.00Jul 17$0.90$0.90$0.109.00$118.90
$110.00$120.00Jul 31$8.55$8.55$1.455.90$118.55
$120.00$121.00Jul 17$0.85$0.85$0.155.67$120.85
$125.00$128.00Jul 24$2.55$2.55$0.455.67$127.55
$110.00$119.00Jul 24$7.35$7.35$1.654.45$117.35
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 24$2.30$2.30$0.2011.50$152.70
$157.50$155.00Jul 17$2.25$2.25$0.259.00$155.25
$162.50$160.00Jul 31$2.25$2.25$0.259.00$160.25
$162.50$160.00Jul 24$2.20$2.20$0.307.33$160.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.83, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$162.50Jul 17Jul 24$0.85106.2%83.4%
$120.00Jul 17Jul 24$0.9585.3%73.7%
$160.00Jul 17Jul 24$0.97102.3%81.6%
$119.00Jul 17Jul 24$1.0089.6%74.1%
$157.50Jul 17Jul 24$1.1397.5%79.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.3598.4%82.2%
$115.00Jul 17Jul 24$0.5593.3%77.1%
$116.00Jul 17Jul 24$0.6089.3%75.6%
$117.00Jul 17Jul 24$0.6592.7%75.4%
$160.00Jul 17Jul 24$0.65102.4%81.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.62% of stock, avg 16.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$4.45$3.25$7.70$128.30$143.705.62%
$137.00Jul 17$3.95$3.75$7.70$129.30$144.705.62%
$135.00Jul 17$4.95$2.83$7.78$127.22$142.785.68%
$138.00Jul 17$3.45$4.35$7.80$130.20$145.805.69%
$134.00Jul 17$5.55$2.42$7.97$126.03$141.975.81%
$139.00Jul 17$3.05$4.95$8.00$131.00$147.005.84%
$140.00Jul 17$2.68$5.55$8.23$131.77$148.236.00%
$133.00Jul 17$6.20$2.08$8.28$124.72$141.286.04%
$132.00Jul 17$6.85$1.73$8.58$123.42$140.586.26%
$141.00Jul 17$2.35$6.25$8.60$132.40$149.606.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.01% of stock, avg 13.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$2.05$2.08$4.13$128.87$146.13
$141.00$133.00Jul 17$2.35$2.08$4.43$128.57$145.43
$142.00$134.00Jul 17$2.05$2.42$4.47$129.53$146.47
$140.00$133.00Jul 17$2.68$2.08$4.76$128.24$144.76
$141.00$134.00Jul 17$2.35$2.42$4.77$129.23$145.77
$142.00$135.00Jul 17$2.05$2.83$4.88$130.12$146.88
$140.00$134.00Jul 17$2.68$2.42$5.10$128.90$145.10
$139.00$133.00Jul 17$3.05$2.08$5.13$127.87$144.13
$141.00$135.00Jul 17$2.35$2.83$5.18$129.82$146.18
$142.00$136.00Jul 17$2.05$3.25$5.30$130.70$147.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 49.00, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 14$4.90$0.1049.00$110.10$124.90
110/115120/125Aug 21$4.60$0.4011.50$110.40$124.60
123/124125/128Jul 24$2.75$0.2511.00$121.25$127.75
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
120/125130/135Aug 21$4.55$0.4510.11$120.45$134.55
110/115120/125Aug 28$4.55$0.4510.11$110.45$124.55
120/121125/128Jul 24$2.70$0.309.00$118.30$127.70
121/122125/128Jul 24$2.70$0.309.00$119.30$127.70
122/123125/128Jul 24$2.70$0.309.00$120.30$127.70
123/124130/131Jul 24$0.90$0.109.00$123.10$130.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 31$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.10$4.9049.00
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$152.50$155.00$157.50Jul 24$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$150.00$152.50$155.00Aug 7$0.05$2.4549.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$155.00$157.50$160.00Jul 24$0.10$2.4024.00
$152.50$155.00$157.50Jul 31$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. 56 found (best net $-6.70, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$6.70$8.30
$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-$1.64$3.36
$120.00$115.001:2Aug 7-$2.50$2.50
$115.00$110.001:2Aug 14-$2.60$2.40
$115.00$110.001:2Aug 21-$3.30$1.70
$125.00$120.001:2Aug 7-$3.40$1.60

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 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.00Aug 28$15.400.560.7%11.23%11.90%448
$139.00Aug 28$15.000.551.4%10.94%12.33%76
$140.00Aug 28$14.500.542.1%10.58%12.70%5459
$141.00Aug 28$14.200.532.9%10.36%13.21%1025
$140.00Aug 21$13.900.522.1%10.14%12.26%7761.4K
$142.00Aug 28$13.700.523.6%9.99%13.58%511
$143.00Aug 28$13.500.514.3%9.85%14.16%62
$138.00Aug 14$13.200.540.7%9.63%10.29%3913
$144.00Aug 28$13.100.505.0%9.56%14.60%1331
$139.00Aug 14$12.900.531.4%9.41%10.80%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 189,156
Total Puts 165,049
Put/Call Ratio 0.87
Net Difference 24,107

Prior's Put/Call Breakdown

Total Calls 218,390
Total Puts 295,024
Put/Call Ratio 1.35
Net Difference -76,634

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