Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.71 -1.75%
(7/14 15:45) ◀
|
Tuesday, July 14, 2026 (3:50pm)
January 2026
|
▶ (7/14 15:55)
◀ 7/14 15:50 ▶

Option Volume

Detail
ℹ
Current (07/14 3:50pm) 359,543
Calls: 191,369 (53%)
Puts: 168,174 (47%)
Prior (07/13) 526,506
Calls: 222,124 (42%)
Puts: 304,382 (58%)
Current vs Prior -31.71%
Calls: -13.85% (Calls)
Puts: -44.75% (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 -48.41%
Calls: -51.76%
Puts: -43.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:50pm) $301.12M
Calls: $90.23M (30%)
Puts: $210.89M (70%)
Prior (07/13) $398.51M
Calls: $119.64M (30%)
Puts: $278.86M (70%)
Current vs Prior -24.44%
Calls: -24.58%
Puts: -24.37%
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 -27.31%
Calls: -45.76%
Puts: -14.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:50pm) 0.88
Prior (07/13) 1.37
Current vs Prior -35.87%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +7.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:50pm) 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 6.03% | 9.80%6.03% | 24.61%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -13.44% | -6.59%-13.44% | +2.54%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -16.76% | -13.70%-43.02% | -2.11%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -13.44% | -6.59%-13.44% | +2.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.67% | 5.98%
Calls: 2.35% | 5.71%
Puts: 5.00% | 6.25%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -11.14% | +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 -35.71% | +27.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($210.89M). 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
15:50BEARISHBULLISHBULLISH
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 265 of results (avg 5.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Jul 172.902.95$2.931.7%3.1K0.421.0K
$134.00Jul 175.305.40$5.351.9%1670.63675
$140.00Jul 172.552.60$2.581.9%8.2K0.396.3K
$150.00Aug 2110.0010.20$10.102.0%6350.4211.9K
$150.00Jul 242.402.45$2.422.1%4.0K0.252.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Jul 177.908.00$7.951.3%8290.71--
$135.00Aug 2114.3014.50$14.401.4%1.9K0.4318.5K
$150.00Jul 1713.8014.00$13.901.4%2.4K0.8638.7K
$130.00Aug 2111.8012.00$11.901.7%1.1K0.3812.3K
$134.00Jul 172.552.60$2.581.9%2.0K0.372.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 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%13.0K0.1415.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%1090.06--
$123.00Jul 170.300.35$0.3215.6%720.07--
$125.00Jul 170.450.50$0.4810.4%3.9K0.108.4K
$126.00Jul 170.550.60$0.578.8%5830.12--
$127.00Jul 170.700.75$0.736.8%3470.14--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.67, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1725.5030.60$28.0518.2%--0.9922
$115.00Jul 1719.4024.40$21.9022.8%210.9811
$118.00Jul 1716.4022.50$19.4531.4%20.97--
$119.00Jul 1715.5020.50$18.0027.8%1080.96--
$120.00Jul 1715.5018.20$16.8516.0%1880.96633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.0026.60$25.806.2%300.931.4K
$160.00Jul 1723.2025.00$24.107.5%9590.9313.7K
$157.50Jul 1719.2022.00$20.6013.6%910.921.4K
$155.00Jul 1717.5019.70$18.6011.8%4450.917.5K
$152.50Jul 1715.5017.30$16.4011.0%1140.891.1K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 233.6K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.700.75$0.736.8%13.0K0.1415.0K
$145.00Jul 171.301.35$1.333.8%12.3K0.237.0K
$140.00Jul 172.552.60$2.581.9%8.2K0.396.3K
$160.00Jul 170.250.30$0.2817.9%7.0K0.0514.3K
$142.00Jul 171.952.00$1.982.5%6.8K0.321.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 172.953.10$3.035.0%17.0K0.4125.8K
$140.00Jul 175.705.90$5.803.4%12.4K0.6114.4K
$130.00Jul 171.251.30$1.273.9%6.8K0.2216.3K
$138.00Jul 174.504.60$4.552.2%4.1K0.541.9K
$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. 48 strikes (avg 8.9%, max 27.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28107.4%84.1%27.7%9941.8K
$160.00Jul 17Aug 28103.6%84.1%23.2%7.0K14.6K
$119.00Jul 17Jul 2488.5%73.9%19.8%1135
$157.50Jul 17Aug 2898.7%83.8%17.8%3.7K6.0K
$155.00Jul 17Aug 2895.7%83.6%14.5%5.4K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28107.4%84.1%27.6%311.4K
$160.00Jul 17Aug 28103.5%84.1%23.1%96213.7K
$117.00Jul 17Jul 3191.7%76.7%19.5%177--
$119.00Jul 17Jul 3188.6%76.2%16.3%171--
$116.00Jul 17Jul 3188.4%77.0%14.9%262--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 24.00, avg 2.66)

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
$157.50$160.00Jul 24$0.13$2.37$0.1318.23$157.63
$150.00$152.50Jul 17$0.20$2.30$0.2011.50$150.20
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Jul 24$0.10$0.90$0.109.00$119.90
$120.00$119.00Jul 31$0.11$0.89$0.118.09$119.89
$113.00$112.00Jul 31$0.12$0.88$0.127.33$112.88
$124.00$123.00Jul 17$0.13$0.87$0.136.69$123.87
$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. 325 found (best R:R 15.67, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$123.00Jul 31$2.70$2.70$0.309.00$122.70
$115.00$120.00Aug 21$4.50$4.50$0.509.00$119.50
$127.00$128.00Jul 17$0.85$0.85$0.155.67$127.85
$110.00$119.00Jul 24$7.50$7.50$1.505.00$117.50
$115.00$118.00Jul 17$2.45$2.45$0.554.45$117.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Jul 31$2.35$2.35$0.1515.67$150.15
$162.50$160.00Aug 14$2.30$2.30$0.2011.50$160.20
$148.00$147.00Jul 24$0.90$0.90$0.109.00$147.10
$145.00$144.00Aug 7$0.90$0.90$0.109.00$144.10
$147.00$146.00Aug 7$0.90$0.90$0.109.00$146.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.83, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Jul 24$0.8084.1%73.4%
$162.50Jul 17Jul 24$0.82107.4%83.7%
$160.00Jul 17Jul 24$0.97103.6%82.5%
$157.50Jul 17Jul 24$1.0698.7%80.6%
$155.00Jul 17Jul 24$1.2595.7%78.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.20103.5%82.5%
$110.00Jul 17Jul 24$0.2597.6%81.5%
$162.50Jul 17Jul 24$0.35107.4%83.7%
$115.00Jul 17Jul 24$0.4592.4%76.4%
$116.00Jul 17Jul 24$0.6588.4%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.63% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$136.00Jul 17$4.25$3.45$7.70$128.30$143.705.63%
$137.00Jul 17$3.75$4.00$7.75$129.25$144.755.67%
$135.00Jul 17$4.75$3.03$7.78$127.22$142.785.69%
$138.00Jul 17$3.35$4.55$7.90$130.10$145.905.78%
$134.00Jul 17$5.35$2.58$7.93$126.07$141.935.80%
$139.00Jul 17$2.93$5.15$8.08$130.92$147.085.91%
$133.00Jul 17$5.95$2.17$8.12$124.88$141.125.94%
$140.00Jul 17$2.58$5.80$8.38$131.62$148.386.13%
$132.00Jul 17$6.55$1.85$8.40$123.60$140.406.14%
$141.00Jul 17$2.25$6.50$8.75$132.25$149.756.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.04% of stock, avg 13.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$142.00$133.00Jul 17$1.98$2.17$4.15$128.85$146.15
$141.00$133.00Jul 17$2.25$2.17$4.42$128.58$145.42
$142.00$134.00Jul 17$1.98$2.58$4.56$129.44$146.56
$140.00$133.00Jul 17$2.58$2.17$4.75$128.25$144.75
$141.00$134.00Jul 17$2.25$2.58$4.83$129.17$145.83
$142.00$135.00Jul 17$1.98$3.03$5.01$129.99$147.01
$139.00$133.00Jul 17$2.93$2.17$5.10$127.90$144.10
$140.00$134.00Jul 17$2.58$2.58$5.16$128.84$145.16
$141.00$135.00Jul 17$2.25$3.03$5.28$129.72$146.28
$142.00$136.00Jul 17$1.98$3.45$5.43$130.57$147.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 29.00, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
116/117120/123Jul 31$2.90$0.1029.00$114.10$122.90
110/115120/125Aug 21$4.80$0.2024.00$110.20$124.80
125/130135/140Aug 21$4.80$0.2024.00$125.20$139.80
115/116120/123Jul 31$2.85$0.1519.00$113.15$122.85
117/118120/123Jul 31$2.85$0.1519.00$115.15$122.85
112/113120/123Jul 31$2.82$0.1815.67$110.18$122.82
110/115120/125Aug 14$4.70$0.3015.67$110.30$124.70
115/120125/130Aug 7$4.60$0.4011.50$115.40$129.60
115/120125/130Aug 14$4.60$0.4011.50$115.40$129.60
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 17$0.07$2.4334.71
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 17$0.10$2.4024.00
$152.50$155.00$157.50Jul 31$0.10$2.4024.00
$155.00$157.50$160.00Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.05$4.9599.00
$110.00$115.00$120.00Aug 7$0.08$4.9261.50
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 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. 56 found (best net $-8.00, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$8.00$7.00
$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-$1.31$3.69
$120.00$115.001:2Aug 7-$2.50$2.50
$115.00$110.001:2Aug 14-$2.85$2.15
$115.00$110.001:2Aug 21-$3.40$1.60
$125.00$120.001:2Aug 7-$3.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 11.26%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.00Aug 28$15.400.560.9%11.26%12.21%448
$139.00Aug 28$14.300.541.7%10.46%12.14%176
$140.00Aug 28$14.200.542.4%10.39%12.79%5459
$137.00Aug 14$13.700.550.2%10.02%10.23%5127
$141.00Aug 28$13.700.533.1%10.02%13.16%1025
$140.00Aug 21$13.600.522.4%9.95%12.35%7811.4K
$137.00Aug 28$13.600.560.2%9.95%10.16%4513
$142.00Aug 28$13.600.523.9%9.95%13.82%511
$138.00Aug 14$13.200.540.9%9.66%10.60%4213
$143.00Aug 28$13.100.514.6%9.58%14.18%62

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 191,369
Total Puts 168,174
Put/Call Ratio 0.88
Net Difference 23,195

Prior's Put/Call Breakdown

Total Calls 222,124
Total Puts 304,382
Put/Call Ratio 1.37
Net Difference -82,258

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