Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.27 -2.06%
(7/14 15:50) ◀
|
Tuesday, July 14, 2026 (3:55pm)
January 2026
|
▶ (7/14 16:00)
◀ 7/14 15:55 ▶

Option Volume

Detail
ℹ
Current (07/14 3:55pm) 367,219
Calls: 195,373 (53%)
Puts: 171,846 (47%)
Prior (07/13) 534,051
Calls: 226,500 (42%)
Puts: 307,551 (58%)
Current vs Prior -31.24%
Calls: -13.74% (Calls)
Puts: -44.12% (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 -47.31%
Calls: -50.75%
Puts: -42.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:55pm) $305.98M
Calls: $90.18M (29%)
Puts: $215.80M (71%)
Prior (07/13) $403.68M
Calls: $120.81M (30%)
Puts: $282.88M (70%)
Current vs Prior -24.20%
Calls: -25.35%
Puts: -23.71%
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 -26.14%
Calls: -45.79%
Puts: -12.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:55pm) 0.88
Prior (07/13) 1.36
Current vs Prior -35.22%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +7.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 3:55pm) 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 5.94% | 9.72%5.94% | 24.22%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.74% | -7.34%-14.74% | +0.88%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -18.01% | -14.39%-43.88% | -3.69%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.74% | -7.34%-14.74% | +0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.47% | 5.29%
Calls: 2.53% | 6.06%
Puts: 2.41% | 4.51%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -40.19% | -4.86%
Prior 7-Day Avg 5.71% | 4.70%
Calls: 5.85% | 4.29%
Puts: 5.57% | 5.11%
Current vs 7-Day Avg -56.73% | +12.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($215.80M). 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
15:55BEARISHBULLISHBULLISH
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 226 of results (avg 6.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 219.8010.00$9.902.0%7180.4211.9K
$140.00Jul 172.352.40$2.382.1%8.5K0.376.3K
$150.00Jul 242.302.35$2.332.1%4.1K0.242.6K
$141.00Jul 172.052.10$2.082.4%3.1K0.331.1K
$136.00Jul 173.904.00$3.952.5%2740.53331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Jul 176.706.80$6.751.5%3.1K0.671.2K
$140.00Jul 176.006.10$6.051.7%12.5K0.6314.4K
$134.00Jul 172.652.70$2.681.9%2.1K0.382.8K
$139.00Jul 175.305.40$5.351.9%2.8K0.591.2K
$135.00Aug 2114.3014.60$14.452.1%2.1K0.4318.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, 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 170.350.40$0.3813.2%5.4K0.0710.0K
$152.50Jul 170.450.50$0.4810.4%3.0K0.094.0K
$150.00Jul 170.600.65$0.637.9%13.3K0.1315.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 170.250.30$0.2817.9%1390.06--
$123.00Jul 170.350.40$0.3813.2%740.07--
$110.00Jul 240.350.40$0.3813.2%810.051.2K
$125.00Jul 170.500.55$0.539.4%4.0K0.108.4K
$126.00Jul 170.600.65$0.637.9%5840.12--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 187 found (avg delta 0.67, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1722.5030.50$26.5030.2%--0.9922
$115.00Jul 1718.1022.50$20.3021.7%210.9811
$118.00Jul 1716.4022.50$19.4531.4%20.97--
$119.00Jul 1715.5020.50$18.0027.8%1080.96--
$120.00Jul 1715.2017.70$16.4515.2%1910.96633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.3027.50$26.408.3%310.931.4K
$160.00Jul 1723.3025.00$24.157.0%1.0K0.9313.7K
$157.50Jul 1720.6022.90$21.7510.6%910.921.4K
$155.00Jul 1718.6019.60$19.105.2%4460.917.5K
$152.50Jul 1716.0017.20$16.607.2%1170.901.1K

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 238.8K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.600.65$0.637.9%13.3K0.1315.0K
$145.00Jul 171.201.25$1.234.1%12.5K0.227.0K
$140.00Jul 172.352.40$2.382.1%8.5K0.376.3K
$160.00Jul 170.250.30$0.2817.9%7.0K0.0514.3K
$142.00Jul 171.801.85$1.832.7%6.9K0.301.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.103.20$3.153.2%17.5K0.4225.8K
$140.00Jul 176.006.10$6.051.7%12.5K0.6314.4K
$130.00Jul 171.351.40$1.383.6%7.0K0.2316.3K
$138.00Jul 174.704.80$4.752.1%4.2K0.551.9K
$125.00Jul 170.500.55$0.539.4%4.0K0.108.4K

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 9.3%, max 28.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28108.6%84.9%27.9%9951.8K
$160.00Jul 17Aug 28104.8%84.3%24.3%7.1K14.6K
$157.50Jul 17Aug 28100.5%83.6%20.2%3.7K6.0K
$119.00Jul 17Jul 2485.0%73.2%16.0%1135
$155.00Jul 17Aug 2894.8%84.2%12.5%5.4K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28108.6%84.7%28.2%321.4K
$160.00Jul 17Aug 28105.2%84.1%25.1%1.0K13.7K
$117.00Jul 17Jul 3190.3%76.1%18.7%179--
$157.50Jul 17Aug 14100.5%88.4%13.7%911.9K
$116.00Jul 17Jul 3187.1%76.6%13.6%262--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 15.67, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 17$0.15$2.35$0.1515.67$150.15
$152.50$155.00Aug 28$0.15$2.35$0.1515.67$152.65
$157.50$160.00Jul 24$0.18$2.32$0.1812.89$157.68
$160.00$162.50Jul 24$0.20$2.30$0.2011.50$160.20
$152.50$155.00Jul 24$0.22$2.28$0.2210.36$152.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Jul 24$0.10$0.90$0.109.00$120.90
$117.00$116.00Jul 24$0.12$0.88$0.127.33$116.88
$119.00$118.00Jul 24$0.12$0.88$0.127.33$118.88
$124.00$123.00Jul 24$0.12$0.88$0.127.33$123.88
$112.00$111.00Jul 31$0.12$0.88$0.127.33$111.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 24.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$130.00Jul 17$0.85$0.85$0.155.67$129.85
$120.00$123.00Jul 31$2.55$2.55$0.455.67$122.55
$110.00$115.00Aug 21$4.25$4.25$0.755.67$114.25
$110.00$119.00Jul 24$7.50$7.50$1.505.00$117.50
$110.00$120.00Jul 31$8.15$8.15$1.854.41$118.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$157.50Jul 17$2.40$2.40$0.1024.00$157.60
$155.00$152.50Aug 7$2.35$2.35$0.1515.67$152.65
$157.50$155.00Aug 14$2.30$2.30$0.2011.50$155.20
$152.50$150.00Jul 17$2.25$2.25$0.259.00$150.25
$162.50$160.00Jul 17$2.25$2.25$0.259.00$160.25

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
$162.50Jul 17Jul 24$0.77108.6%84.4%
$123.00Jul 17Jul 24$0.9080.1%71.0%
$160.00Jul 17Jul 24$0.92104.8%82.7%
$119.00Jul 17Jul 24$1.0085.0%73.2%
$157.50Jul 17Jul 24$1.06100.5%80.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Jul 24$0.20105.2%82.7%
$110.00Jul 17Jul 24$0.3596.5%81.0%
$115.00Jul 17Jul 24$0.5591.1%75.8%
$116.00Jul 17Jul 24$0.6587.1%75.1%
$113.00Jul 24Jul 31$0.6777.5%77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.54% of stock, avg 16.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$4.40$3.15$7.55$127.45$142.555.54%
$136.00Jul 17$3.95$3.65$7.60$128.40$143.605.58%
$137.00Jul 17$3.50$4.15$7.65$129.35$144.655.61%
$134.00Jul 17$5.00$2.68$7.68$126.32$141.685.64%
$138.00Jul 17$3.05$4.75$7.80$130.20$145.805.72%
$133.00Jul 17$5.55$2.28$7.83$125.17$140.835.75%
$139.00Jul 17$2.70$5.35$8.05$130.95$147.055.91%
$132.00Jul 17$6.30$1.90$8.20$123.80$140.206.02%
$140.00Jul 17$2.38$6.05$8.43$131.57$148.436.19%
$131.00Jul 17$6.95$1.63$8.58$122.42$139.586.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.92% of stock, avg 13.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$2.08$1.90$3.98$128.02$144.98
$140.00$132.00Jul 17$2.38$1.90$4.28$127.72$144.28
$141.00$133.00Jul 17$2.08$2.28$4.36$128.64$145.36
$139.00$132.00Jul 17$2.70$1.90$4.60$127.40$143.60
$140.00$133.00Jul 17$2.38$2.28$4.66$128.34$144.66
$141.00$134.00Jul 17$2.08$2.68$4.76$129.24$145.76
$138.00$132.00Jul 17$3.05$1.90$4.95$127.05$142.95
$139.00$133.00Jul 17$2.70$2.28$4.98$128.02$143.98
$140.00$134.00Jul 17$2.38$2.68$5.06$128.94$145.06
$141.00$135.00Jul 17$2.08$3.15$5.23$129.77$146.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 32.33, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.85$0.1532.33$110.15$124.85
113/114120/123Jul 31$2.86$0.1420.43$111.14$122.86
110/115125/130Aug 14$4.75$0.2519.00$110.25$129.75
110/115120/125Aug 21$4.65$0.3513.29$110.35$124.65
145/150155/160Aug 21$4.60$0.4011.50$145.40$159.60
118/119120/123Jul 31$2.75$0.2511.00$116.25$122.75
115/120125/130Aug 21$4.55$0.4510.11$115.45$129.55
125/130135/140Aug 21$4.55$0.4510.11$125.45$139.55
115/116120/123Jul 31$2.72$0.289.71$113.28$122.72
124/125131/132Jul 24$0.90$0.109.00$124.10$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 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
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$150.00$152.50$155.00Jul 31$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$110.00$115.00$120.00Aug 14$0.20$4.8024.00
$115.00$120.00$125.00Aug 14$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 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. 54 found (best net $-6.45, 53 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$6.45$8.55
$160.00$162.501:2Jul 17-$0.18$2.32
$157.50$160.001:2Jul 17-$0.24$2.26
$155.00$157.501:2Jul 17-$0.26$2.24
$152.50$155.001:2Jul 17-$0.28$2.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 7-$1.76$3.24
$120.00$115.001:2Aug 7-$2.55$2.45
$115.00$110.001:2Aug 14-$2.60$2.40
$115.00$110.001:2Aug 21-$3.35$1.65
$125.00$120.001:2Aug 7-$3.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 11.01%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$138.00Aug 28$15.000.551.3%11.01%12.28%448
$137.00Aug 28$14.500.560.5%10.64%11.18%4513
$139.00Aug 28$14.100.542.0%10.35%12.35%176
$140.00Aug 28$14.000.532.7%10.27%13.01%5459
$141.00Aug 28$13.500.523.5%9.91%13.38%1025
$137.00Aug 14$13.400.550.5%9.83%10.37%5227
$142.00Aug 28$13.400.524.2%9.83%14.04%511
$140.00Aug 21$13.300.512.7%9.76%12.50%7861.4K
$143.00Aug 28$13.000.504.9%9.54%14.48%62
$144.00Aug 28$12.600.495.7%9.25%14.92%1331

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 195,373
Total Puts 171,846
Put/Call Ratio 0.88
Net Difference 23,527

Prior's Put/Call Breakdown

Total Calls 226,500
Total Puts 307,551
Put/Call Ratio 1.36
Net Difference -81,051

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