Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.12 -0.38%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (1:05pm)
January 2026
|
▶
◀ 7/30 13:05

Option Volume

Detail
ℹ
Current (07/30 1:05pm) 317,612
Calls: 169,895 (53%)
Puts: 147,717 (47%)
Prior (07/29) 401,608
Calls: 237,562 (59%)
Puts: 164,046 (41%)
Current vs Prior -20.91%
Calls: -28.48% (Calls)
Puts: -9.95% (Puts)
Prior 7-Day Total 3,859,259
Calls: 2,201,719 (57%)
Puts: 1,657,540 (43%)
Prior 7-Day Average 551,322
Calls: 314,531 (57%)
Puts: 236,791 (43%)
Current vs Prior 7-Day Avg -42.39%
Calls: -45.98%
Puts: -37.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:05pm) $175.64M
Calls: $59.95M (34%)
Puts: $115.69M (66%)
Prior (07/29) $314.87M
Calls: $80.75M (26%)
Puts: $234.12M (74%)
Current vs Prior -44.22%
Calls: -25.76%
Puts: -50.58%
Prior 7-Day Total $2.36B
Calls: $864.94M (37%)
Puts: $1.50B (63%)
Prior 7-Day Average $337.67M
Calls: $123.56M (37%)
Puts: $214.11M (63%)
Current vs Prior 7-Day Avg -47.98%
Calls: -51.48%
Puts: -45.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:05pm) 0.87
Prior (07/29) 0.69
Current vs Prior +25.91%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +10.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:05pm) 4,025,271
Calls: 2,138,585 (53%)
Puts: 1,886,686 (47%)
Prior (07/29) 3,852,335
Calls: 2,004,200 (52%)
Puts: 1,848,135 (48%)
Current vs Prior +4.49%
Prior 7-Day Total 26,747,003
Calls: 13,894,743 (52%)
Puts: 12,852,260 (48%)
Prior 7-Day Average 3,821,000
Calls: 1,984,963 (52%)
Puts: 1,836,037 (48%)
Current vs Prior 7-Day Avg +5.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.71% | 18.19%23.37% | 31.22%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -22.60% | -3.40%-3.31% | -1.31%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -38.07% | -10.61%-6.66% | -3.65%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -22.60% | -3.40%-3.31% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 1.96%
Calls: 3.39% | 2.02%
Puts: 2.90% | 1.90%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -35.45% | -75.53%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -61.18% | -59.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($115.69M).

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
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
09:35BEARISHBULLISHBULLISH

📈 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 423 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 710.3010.40$10.351.0%510.56492
$113.00Aug 79.409.50$9.451.1%3230.53835
$115.00Aug 78.608.70$8.651.2%8560.494.8K
$116.00Aug 78.208.30$8.251.2%2880.482.7K
$120.00Aug 76.806.90$6.851.5%2.4K0.425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 711.6011.70$11.650.9%3.0K0.508.7K
$120.00Aug 2117.7017.90$17.801.1%2990.5415.0K
$119.00Aug 2117.0017.20$17.101.2%290.53865
$118.00Aug 2116.4016.60$16.501.2%1730.519.1K
$116.00Aug 2115.1015.30$15.201.3%4970.49495

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.53, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 310.250.30$0.2817.9%1.2K0.073.4K
$129.00Jul 310.250.30$0.2817.9%3010.071.3K
$127.00Jul 310.300.35$0.3215.6%5090.081.9K
$126.00Jul 310.350.40$0.3813.2%8040.091.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.300.35$0.3215.6%2910.091.1K
$105.00Jul 310.550.65$0.6016.7%2.4K0.156.8K
$106.00Jul 310.750.80$0.786.4%1.2K0.196.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.4022.60$22.005.5%491.00233
$91.00Jul 3120.4023.60$22.0014.5%--1.0014
$92.00Jul 3119.4022.60$21.0015.2%--1.0011
$93.00Jul 3118.3021.60$19.9516.5%--1.0016
$94.00Jul 3117.4019.70$18.5512.4%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.3022.60$21.955.9%590.96420
$133.00Jul 3120.5022.20$21.358.0%390.96150
$132.00Jul 3119.6021.20$20.407.8%310.95359
$131.00Jul 3118.6020.30$19.458.7%40.95349
$130.00Jul 3117.7018.70$18.205.5%4910.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 193.3K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.750.80$0.786.4%13.5K0.1813.2K
$115.00Jul 311.751.85$1.805.6%8.2K0.3612.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
$116.00Jul 311.501.55$1.533.3%4.8K0.321.6K
$118.00Jul 311.051.10$1.084.6%4.5K0.242.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.952.00$1.982.5%8.8K0.3815.1K
$115.00Jul 314.704.80$4.752.1%8.7K0.6417.6K
$100.00Aug 74.404.50$4.452.2%8.3K0.2716.4K
$114.00Jul 314.004.10$4.052.5%6.3K0.592.2K
$112.00Jul 312.852.95$2.903.4%4.1K0.485.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 25.3%, max 65.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11162.1%98.0%65.4%3.2K17.2K
$132.00Jul 31Sep 4171.1%108.8%57.2%7111.6K
$90.00Jul 31Sep 4164.2%104.7%56.8%49257
$134.00Jul 31Aug 28178.9%115.5%54.9%5271.3K
$131.00Jul 31Sep 4168.6%109.1%54.5%3931.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11162.1%98.0%65.4%5163.4K
$129.00Jul 31Sep 11162.2%103.1%57.3%22152
$132.00Jul 31Sep 4171.1%108.8%57.2%35412
$90.00Jul 31Sep 4164.2%104.7%56.8%1672.8K
$134.00Jul 31Aug 28178.9%115.5%54.9%65553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 9.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$96.00Jul 31$0.10$0.90$0.109.00$95.10
$121.00$122.00Jul 31$0.11$0.89$0.118.09$121.11
$118.00$119.00Jul 31$0.15$0.85$0.155.67$118.15
$119.00$120.00Jul 31$0.15$0.85$0.155.67$119.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.13$0.87$0.136.69$103.87
$105.00$104.00Jul 31$0.15$0.85$0.155.67$104.85
$111.00$110.00Sep 11$0.15$0.85$0.155.67$110.85
$106.00$105.00Jul 31$0.18$0.82$0.184.56$105.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 14$0.90$0.90$0.109.00$93.90
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
$91.00$93.00Aug 7$1.60$1.60$0.404.00$92.60
$90.00$100.00Sep 4$7.55$7.55$2.453.08$97.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Jul 31$0.90$0.90$0.109.00$119.10
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$103.00$102.00Sep 11$0.90$0.90$0.109.00$102.10
$125.00$120.00Sep 11$4.45$4.45$0.558.09$120.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.93, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.75156.8%146.3%
$90.00Jul 31Aug 7$1.95164.2%146.1%
$93.00Jul 31Aug 7$2.20142.1%146.1%
$94.00Jul 31Aug 7$2.35134.8%146.4%
$92.00Jul 31Aug 14$2.85149.3%126.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.80164.2%146.1%
$91.00Jul 31Aug 7$2.00156.8%146.3%
$92.00Jul 31Aug 7$2.22149.3%146.7%
$93.00Jul 31Aug 7$2.42142.1%146.1%
$94.00Jul 31Aug 7$2.67134.8%146.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 5.22% of stock, avg 21.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.45$2.40$5.85$105.15$116.855.22%
$112.00Jul 31$2.95$2.90$5.85$106.15$117.855.22%
$113.00Jul 31$2.53$3.45$5.98$107.02$118.985.33%
$110.00Jul 31$4.05$1.98$6.03$103.97$116.035.38%
$114.00Jul 31$2.13$4.05$6.18$107.82$120.185.51%
$109.00Jul 31$4.70$1.60$6.30$102.70$115.305.62%
$115.00Jul 31$1.80$4.75$6.55$108.45$121.555.84%
$108.00Jul 31$5.35$1.27$6.62$101.38$114.625.90%
$116.00Jul 31$1.53$5.45$6.98$109.02$122.986.23%
$107.00Jul 31$6.10$1.00$7.10$99.90$114.106.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.27% of stock, avg 18.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.27$1.27$2.54$105.46$119.54
$116.00$108.00Jul 31$1.53$1.27$2.80$105.20$118.80
$117.00$109.00Jul 31$1.27$1.60$2.87$106.13$119.87
$115.00$108.00Jul 31$1.80$1.27$3.07$104.93$118.07
$116.00$109.00Jul 31$1.53$1.60$3.13$105.87$119.13
$117.00$110.00Jul 31$1.27$1.98$3.25$106.75$120.25
$114.00$108.00Jul 31$2.13$1.27$3.40$104.60$117.40
$115.00$109.00Jul 31$1.80$1.60$3.40$105.60$118.40
$116.00$110.00Jul 31$1.53$1.98$3.51$106.49$119.51
$117.00$111.00Jul 31$1.27$2.40$3.67$107.33$120.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 13.29, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114125/130Sep 11$4.65$0.3513.29$109.35$129.65
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
90/9198/99Aug 7$0.90$0.109.00$90.10$98.90
92/9398/99Aug 7$0.90$0.109.00$92.10$98.90
93/94100/101Aug 7$0.90$0.109.00$93.10$100.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
90/9194/95Aug 14$0.90$0.109.00$90.10$94.90
90/9197/98Aug 14$0.90$0.109.00$90.10$97.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-2.20, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Jul 31-$0.16$0.84
$131.00$132.001:2Jul 31-$0.17$0.83
$129.00$130.001:2Jul 31-$0.18$0.82
$133.00$134.001:2Jul 31-$0.18$0.82
$130.00$131.001:2Jul 31-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.20$2.80
$95.00$90.001:2Aug 28-$2.80$2.20
$95.00$90.001:2Sep 4-$3.40$1.60
$99.00$98.001:2Jul 31-$0.06$0.94
$100.00$99.001:2Jul 31-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 12.67%, avg 6.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.200.550.8%12.67%13.45%--28
$113.00Sep 11$14.000.570.8%12.49%13.27%1--
$114.00Sep 4$13.800.541.7%12.31%13.99%1167
$114.00Sep 11$13.500.571.7%12.04%13.72%4--
$115.00Sep 4$13.400.532.6%11.95%14.52%20203
$113.00Aug 28$13.300.550.8%11.86%12.65%106120
$116.00Sep 4$13.000.523.5%11.59%15.06%6666
$115.00Sep 11$13.000.552.6%11.59%14.16%1--
$114.00Aug 28$12.900.541.7%11.51%13.18%356
$117.00Sep 4$12.600.514.3%11.24%15.59%3256

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 169,895
Total Puts 147,717
Put/Call Ratio 0.87
Net Difference 22,178

Prior's Put/Call Breakdown

Total Calls 237,562
Total Puts 164,046
Put/Call Ratio 0.69
Net Difference 73,516

Prior 7-Day Put/Call Summary

Total Calls 2,201,719
Total Puts 1,657,540
Average Put/Call Ratio 0.79
Ratio Trend Rising

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