Tour v334
SPCX
SPACE EX TECH SPACEX A
$136.08 -2.20%
$136.51 (+0.32%)🌙
as of 07/14 04:15 PM
(7/14 16:10) ◀
|
Tuesday, July 14, 2026 (4:15pm)
January 2026
|
▶ (7/14 16:20)
◀ 7/14 16:15 ▶

Option Volume

Detail
ℹ
Current (07/14 4:15pm) 380,438
Calls: 201,876 (53%)
Puts: 178,562 (47%)
Prior (07/13) 541,900
Calls: 230,722 (43%)
Puts: 311,178 (57%)
Current vs Prior -29.80%
Calls: -12.50% (Calls)
Puts: -42.62% (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 -45.42%
Calls: -49.11%
Puts: -40.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 4:15pm) $312.09M
Calls: $91.29M (29%)
Puts: $220.79M (71%)
Prior (07/13) $408.91M
Calls: $123.13M (30%)
Puts: $285.78M (70%)
Current vs Prior -23.68%
Calls: -25.86%
Puts: -22.74%
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 -24.66%
Calls: -45.12%
Puts: -10.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:15pm) 0.88
Prior (07/13) 1.35
Current vs Prior -34.42%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +8.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 4:15pm) 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 5.99% | 9.74%5.99% | 24.21%
Prior 6.97% | 10.49%6.97% | 24.00%
Current vs Prior -14.09% | -7.21%-14.09% | +0.87%
Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%
Current vs 7-Day Avg -17.39% | -14.27%-43.46% | -3.70%
Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%
Current vs 7-Day Eod -14.09% | -7.21%-14.09% | +0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 5.29%
Calls: 2.60% | 6.06%
Puts: 4.65% | 4.51%
Prior 4.13% | 5.56%
Calls: 4.26% | 7.09%
Puts: 4.00% | 4.03%
Current vs Prior -12.35% | -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 -36.59% | +12.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($220.79M). 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
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
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 339 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.4011.50$11.450.9%8290.463.2K
$150.00Aug 219.709.80$9.751.0%7590.4111.9K
$133.00Jul 175.405.50$5.451.8%330.64--
$146.00Aug 149.9010.10$10.002.0%30.442.0K
$150.00Jul 242.252.30$2.282.2%4.2K0.242.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2114.5014.70$14.601.4%2.1K0.4418.5K
$140.00Jul 176.106.20$6.151.6%12.6K0.6414.4K
$130.00Aug 2112.0012.20$12.101.7%1.1K0.3812.3K
$150.00Aug 2123.4023.80$23.601.7%9090.5819.1K
$140.00Aug 2117.1017.40$17.251.7%1.1K0.4914.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 170.250.30$0.2817.9%4.0K0.066.0K
$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%13.6K0.1215.0K
$149.00Jul 170.650.70$0.687.4%7880.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 170.350.40$0.3813.2%760.08--
$110.00Jul 240.350.40$0.3813.2%920.051.2K
$124.00Jul 170.400.45$0.4311.6%1990.09--
$111.00Jul 240.400.45$0.4311.6%60.0512
$112.00Jul 240.450.50$0.4810.4%80.0620

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1724.1030.10$27.1022.1%--0.9922
$115.00Jul 1719.3021.90$20.6012.6%210.9811
$118.00Jul 1716.4022.40$19.4030.9%20.97--
$119.00Jul 1715.5020.50$18.0027.8%1080.96--
$120.00Jul 1716.1016.80$16.454.3%2010.96633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Jul 1725.6026.80$26.204.6%311.001.4K
$160.00Jul 1723.8024.30$24.052.1%1.0K0.9313.7K
$157.50Jul 1721.0022.20$21.605.6%910.931.4K
$155.00Jul 1718.9019.60$19.253.6%4510.917.5K
$152.50Jul 1716.5017.10$16.803.6%1200.901.1K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 249.1K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.600.65$0.637.9%13.6K0.1215.0K
$145.00Jul 171.151.20$1.174.3%13.3K0.217.0K
$140.00Jul 172.252.35$2.304.3%8.8K0.366.3K
$160.00Jul 170.200.25$0.2321.7%7.1K0.0414.3K
$142.00Jul 171.701.80$1.755.7%7.0K0.291.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 173.103.30$3.206.2%18.0K0.4425.8K
$140.00Jul 176.106.20$6.151.6%12.6K0.6414.4K
$130.00Jul 171.401.45$1.423.5%7.4K0.2416.3K
$138.00Jul 174.804.90$4.852.1%4.7K0.561.9K
$125.00Jul 170.500.55$0.539.4%4.3K0.118.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 47 strikes (avg 8.9%, max 25.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28105.3%83.7%25.8%1.1K1.8K
$160.00Jul 17Aug 28102.4%83.8%22.2%7.2K14.6K
$119.00Jul 17Jul 2486.4%73.5%17.5%1135
$157.50Jul 17Aug 2898.2%83.6%17.5%4.0K6.0K
$155.00Jul 17Aug 2896.0%83.4%15.1%5.4K10.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Jul 17Aug 28105.3%83.7%25.8%321.4K
$160.00Jul 17Aug 28102.4%83.8%22.2%1.0K13.7K
$116.00Jul 17Jul 3190.5%76.5%18.3%402--
$117.00Jul 17Jul 3189.7%76.2%17.7%179--
$155.00Jul 17Aug 2896.0%83.4%15.1%4557.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 15.67, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Jul 17$0.15$2.35$0.1515.67$150.15
$160.00$162.50Jul 24$0.15$2.35$0.1515.67$160.15
$157.50$160.00Jul 24$0.20$2.30$0.2011.50$157.70
$155.00$157.50Jul 24$0.25$2.25$0.259.00$155.25
$160.00$162.50Jul 31$0.28$2.22$0.287.93$160.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Jul 17$0.10$0.90$0.109.00$124.90
$119.00$118.00Jul 24$0.10$0.90$0.109.00$118.90
$146.00$145.00Aug 28$0.10$0.90$0.109.00$145.90
$126.00$125.00Jul 17$0.12$0.88$0.127.33$125.88
$128.00$127.00Jul 17$0.12$0.88$0.127.33$127.88

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 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$123.00Jul 24$2.60$2.60$0.406.50$122.60
$110.00$120.00Jul 31$8.50$8.50$1.505.67$118.50
$110.00$115.00Aug 21$4.20$4.20$0.805.25$114.20
$110.00$119.00Jul 24$7.50$7.50$1.505.00$117.50
$120.00$123.00Jul 31$2.45$2.45$0.554.45$122.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$162.50$160.00Jul 31$2.40$2.40$0.1024.00$160.10
$160.00$157.50Aug 7$2.40$2.40$0.1024.00$157.60
$157.50$155.00Jul 17$2.35$2.35$0.1515.67$155.15
$160.00$157.50Jul 31$2.35$2.35$0.1515.67$157.65
$160.00$157.50Jul 24$2.30$2.30$0.2011.50$157.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $1.81, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$123.00Jul 17Jul 24$0.5581.6%72.1%
$162.50Jul 17Jul 24$0.82105.3%84.2%
$160.00Jul 17Jul 24$0.92102.4%82.2%
$119.00Jul 17Jul 24$1.0086.4%73.5%
$120.00Jul 17Jul 24$1.0581.9%72.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Jul 24$0.3596.0%80.3%
$115.00Jul 17Jul 24$0.6090.5%76.6%
$116.00Jul 17Jul 24$0.6590.5%75.6%
$117.00Jul 17Jul 24$0.7289.7%75.2%
$111.00Jul 24Jul 31$0.7279.7%78.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 5.51% of stock, avg 16.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$4.30$3.20$7.50$127.50$142.505.51%
$136.00Jul 17$3.85$3.70$7.55$128.45$143.555.55%
$134.00Jul 17$4.90$2.75$7.65$126.35$141.655.62%
$137.00Jul 17$3.45$4.30$7.75$129.25$144.755.70%
$133.00Jul 17$5.45$2.35$7.80$125.20$140.805.73%
$138.00Jul 17$3.03$4.85$7.88$130.12$145.885.79%
$139.00Jul 17$2.60$5.50$8.10$130.90$147.105.95%
$132.00Jul 17$6.15$2.00$8.15$123.85$140.155.99%
$140.00Jul 17$2.30$6.15$8.45$131.55$148.456.21%
$131.00Jul 17$6.80$1.70$8.50$122.50$139.506.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.94% of stock, avg 13.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$141.00$132.00Jul 17$2.00$2.00$4.00$128.00$145.00
$140.00$132.00Jul 17$2.30$2.00$4.30$127.70$144.30
$141.00$133.00Jul 17$2.00$2.35$4.35$128.65$145.35
$139.00$132.00Jul 17$2.60$2.00$4.60$127.40$143.60
$140.00$133.00Jul 17$2.30$2.35$4.65$128.35$144.65
$141.00$134.00Jul 17$2.00$2.75$4.75$129.25$145.75
$139.00$133.00Jul 17$2.60$2.35$4.95$128.05$143.95
$138.00$132.00Jul 17$3.03$2.00$5.03$126.97$143.03
$140.00$134.00Jul 17$2.30$2.75$5.05$128.95$145.05
$141.00$135.00Jul 17$2.00$3.20$5.20$129.80$146.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 49.00, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Aug 28$4.90$0.1049.00$110.10$124.90
110/115120/125Aug 21$4.65$0.3513.29$110.35$124.65
130/135140/145Aug 21$4.60$0.4011.50$130.40$144.60
115/120125/130Aug 14$4.55$0.4510.11$115.45$129.55
118/119120/123Jul 24$2.70$0.309.00$116.30$122.70
122/123131/132Jul 24$0.90$0.109.00$122.10$131.90
123/124131/132Jul 24$0.90$0.109.00$123.10$131.90
124/125131/132Jul 24$0.90$0.109.00$124.10$131.90
140/145150/155Aug 21$4.50$0.509.00$140.50$154.50
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 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
$157.50$160.00$162.50Jul 24$0.05$2.4549.00
$152.50$155.00$157.50Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 7$0.05$2.4549.00
$155.00$157.50$160.00Aug 28$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$157.50$160.00Jul 24$0.05$2.4549.00
$130.00$135.00$140.00Aug 21$0.15$4.8532.33
$115.00$120.00$125.00Aug 28$0.15$4.8532.33
$155.00$157.50$160.00Jul 17$0.10$2.4024.00
$150.00$152.50$155.00Jul 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 $-6.50, 55 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Aug 7-$6.50$8.50
$160.00$162.501:2Jul 17-$0.13$2.37
$155.00$157.501:2Jul 17-$0.18$2.32
$157.50$160.001:2Jul 17-$0.18$2.32
$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-$2.45$2.55
$115.00$110.001:2Aug 14-$2.70$2.30
$115.00$110.001:2Aug 21-$3.40$1.60
$125.00$120.001:2Aug 7-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 11.02%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$137.00Aug 28$15.000.560.7%11.02%11.70%4513
$138.00Aug 28$14.600.551.4%10.73%12.14%448
$139.00Aug 28$14.500.542.1%10.66%12.80%226
$140.00Aug 28$14.100.532.9%10.36%13.24%5459
$141.00Aug 28$13.500.523.6%9.92%13.54%1025
$142.00Aug 28$13.400.514.3%9.85%14.20%511
$137.00Aug 14$13.300.540.7%9.77%10.45%5427
$140.00Aug 21$13.300.512.9%9.77%12.65%8231.4K
$143.00Aug 28$13.000.505.1%9.55%14.64%72
$138.00Aug 14$12.800.531.4%9.41%10.82%4513

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 201,876
Total Puts 178,562
Put/Call Ratio 0.88
Net Difference 23,314

Prior's Put/Call Breakdown

Total Calls 230,722
Total Puts 311,178
Put/Call Ratio 1.35
Net Difference -80,456

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