Tour v472
SPCX
SPACE EX TECH SPACEX A
$113.03 +0.43%
(7/30 13:20) ◀
|
Thursday, July 30, 2026 (1:25pm)
January 2026
|
▶ (7/30 13:30)
◀ 7/30 13:25 ▶

Option Volume

Detail
ℹ
Current (07/30 1:25pm) 333,704
Calls: 178,417 (53%)
Puts: 155,287 (47%)
Prior (07/29) 425,081
Calls: 247,729 (58%)
Puts: 177,352 (42%)
Current vs Prior -21.50%
Calls: -27.98% (Calls)
Puts: -12.44% (Puts)
Prior 7-Day Total 3,912,441
Calls: 2,224,387 (57%)
Puts: 1,688,054 (43%)
Prior 7-Day Average 558,920
Calls: 317,769 (57%)
Puts: 241,150 (43%)
Current vs Prior 7-Day Avg -40.29%
Calls: -43.85%
Puts: -35.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:25pm) $184.82M
Calls: $67.26M (36%)
Puts: $117.56M (64%)
Prior (07/29) $328.25M
Calls: $86.70M (26%)
Puts: $241.55M (74%)
Current vs Prior -43.70%
Calls: -22.42%
Puts: -51.33%
Prior 7-Day Total $2.39B
Calls: $882.08M (37%)
Puts: $1.51B (63%)
Prior 7-Day Average $341.47M
Calls: $126.01M (37%)
Puts: $215.46M (63%)
Current vs Prior 7-Day Avg -45.88%
Calls: -46.63%
Puts: -45.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:25pm) 0.87
Prior (07/29) 0.72
Current vs Prior +21.57%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +9.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:25pm) 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 5.53% | 18.00%23.27% | 30.97%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -25.02% | -4.42%-3.72% | -2.10%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -40.01% | -11.54%-7.05% | -4.42%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -25.02% | -4.42%-3.72% | -2.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 1.46%
Calls: 3.51% | 1.02%
Puts: 5.88% | 1.90%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -3.69% | -81.77%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -42.08% | -69.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($117.56M).

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 NEUTRAL
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
13:25BEARISHBULLISHBULLISH
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
09:35BEARISHBULLISHBULLISH

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 79.809.90$9.851.0%3680.54835
$107.00Aug 2115.5015.70$15.601.3%10.6229
$112.00Sep 415.1015.30$15.201.3%2200.5789
$108.00Aug 2115.0015.20$15.101.3%220.6139
$109.00Aug 2114.5014.70$14.601.4%10.6015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 711.6011.70$11.650.9%9620.50661
$115.00Aug 711.0011.10$11.050.9%3.0K0.498.7K
$123.00Aug 2119.1019.30$19.201.0%120.56877
$122.00Aug 2118.4018.60$18.501.1%220.55475
$120.00Aug 2117.1017.30$17.201.2%4040.5315.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.55, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 310.250.30$0.2817.9%3190.071.3K
$127.00Jul 310.300.35$0.3215.6%5260.081.9K
$126.00Jul 310.350.40$0.3813.2%8100.091.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
$124.00Jul 310.450.50$0.4810.4%8220.122.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%8890.091.3K
$105.00Jul 310.400.45$0.4311.6%2.7K0.126.8K
$106.00Jul 310.550.60$0.578.8%1.2K0.156.9K
$107.00Jul 310.750.80$0.786.4%3.3K0.196.0K
$108.00Jul 310.951.00$0.985.1%2.1K0.233.2K

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
$91.00Jul 3120.4023.60$22.0014.5%--1.0014
$92.00Jul 3119.4022.70$21.0515.7%--1.0011
$93.00Jul 3118.3021.60$19.9516.5%--1.0016
$94.00Jul 3117.4019.70$18.5512.4%--1.00172
$95.00Jul 3116.4018.30$17.3511.0%291.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3122.0022.60$22.302.7%2830.963.1K
$134.00Jul 3120.6021.70$21.155.2%590.96420
$133.00Jul 3119.9021.60$20.758.2%400.96150
$132.00Jul 3119.0020.70$19.858.6%330.95359
$131.00Jul 3118.0019.70$18.859.0%40.94349

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 208.0K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.800.85$0.836.0%13.8K0.2013.2K
$115.00Jul 312.002.05$2.032.5%8.6K0.4012.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
$116.00Jul 311.651.75$1.705.9%4.8K0.351.6K
$118.00Jul 311.151.25$1.208.3%4.6K0.272.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.60$1.556.5%9.4K0.3215.1K
$115.00Jul 314.004.10$4.052.5%8.8K0.6017.6K
$100.00Aug 74.104.20$4.152.4%8.5K0.2516.4K
$114.00Jul 313.303.50$3.405.9%6.5K0.542.2K
$112.00Jul 312.302.40$2.354.3%4.5K0.435.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 23.2%, max 64.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4178.9%108.9%64.3%2.5K12.1K
$130.00Jul 31Sep 11155.4%97.0%60.2%3.5K17.2K
$132.00Jul 31Sep 4164.7%108.1%52.3%7161.6K
$134.00Jul 31Aug 28172.9%114.4%51.1%5441.3K
$131.00Jul 31Sep 4162.1%108.0%50.0%4011.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4178.9%108.9%64.3%2893.2K
$130.00Jul 31Sep 11155.4%97.0%60.3%5243.4K
$129.00Jul 31Sep 11155.3%101.7%52.8%24152
$132.00Jul 31Sep 4164.7%108.1%52.3%37412
$134.00Jul 31Aug 28172.9%114.4%51.1%65553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 12.33, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$134.00$135.00Aug 7$0.10$0.90$0.109.00$134.10
$118.00$119.00Jul 31$0.18$0.82$0.184.56$118.18
$119.00$120.00Jul 31$0.19$0.81$0.194.26$119.19
$125.00$126.00Aug 7$0.20$0.80$0.204.00$125.20
$128.00$129.00Aug 7$0.20$0.80$0.204.00$128.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$127.00Sep 11$0.15$1.85$0.1512.33$128.85
$105.00$104.00Jul 31$0.11$0.89$0.118.09$104.89
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$108.00$107.00Jul 31$0.20$0.80$0.204.00$107.80
$92.00$91.00Aug 7$0.20$0.80$0.204.00$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 19.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$120.00Sep 11$1.90$1.90$0.1019.00$119.90
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$99.00$100.00Jul 31$0.80$0.80$0.204.00$99.80
$101.00$102.00Jul 31$0.80$0.80$0.204.00$101.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Jul 31$0.90$0.90$0.109.00$132.10
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$127.00$126.00Jul 31$0.85$0.85$0.155.67$126.15
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $5.01, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.75163.2%144.8%
$93.00Jul 31Aug 7$2.20148.8%145.4%
$94.00Jul 31Aug 7$2.35141.3%144.8%
$92.00Jul 31Aug 14$2.80155.9%124.9%
$95.00Jul 31Aug 7$2.80134.1%145.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.80163.2%144.8%
$92.00Jul 31Aug 7$2.00155.9%145.0%
$93.00Jul 31Aug 7$2.22148.8%145.4%
$94.00Jul 31Aug 7$2.42141.3%144.8%
$95.00Jul 31Aug 7$2.67134.1%145.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.04% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$3.35$2.35$5.70$106.30$117.705.04%
$113.00Jul 31$2.85$2.85$5.70$107.30$118.705.04%
$114.00Jul 31$2.42$3.40$5.82$108.18$119.825.15%
$111.00Jul 31$3.95$1.92$5.87$105.13$116.875.19%
$115.00Jul 31$2.03$4.05$6.08$108.92$121.085.38%
$110.00Jul 31$4.60$1.55$6.15$103.85$116.155.44%
$109.00Jul 31$5.15$1.23$6.38$102.62$115.385.64%
$116.00Jul 31$1.70$4.70$6.40$109.60$122.405.66%
$117.00Jul 31$1.42$5.45$6.87$110.13$123.876.08%
$108.00Jul 31$5.95$0.98$6.93$101.07$114.936.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.15% of stock, avg 18.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$1.20$1.23$2.43$106.57$120.43
$117.00$109.00Jul 31$1.42$1.23$2.65$106.35$119.65
$118.00$110.00Jul 31$1.20$1.55$2.75$107.25$120.75
$116.00$109.00Jul 31$1.70$1.23$2.93$106.07$118.93
$117.00$110.00Jul 31$1.42$1.55$2.97$107.03$119.97
$118.00$111.00Jul 31$1.20$1.92$3.12$107.88$121.12
$115.00$109.00Jul 31$2.03$1.23$3.26$105.74$118.26
$116.00$110.00Jul 31$1.70$1.55$3.25$106.75$119.25
$117.00$111.00Jul 31$1.42$1.92$3.34$107.66$120.34
$118.00$112.00Jul 31$1.20$2.35$3.55$108.45$121.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 12.33, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
91/9298/99Aug 7$0.90$0.109.00$91.10$98.90
93/9498/99Aug 7$0.90$0.109.00$93.10$98.90
93/9496/97Aug 14$0.90$0.109.00$93.10$96.90
93/94100/101Aug 14$0.90$0.109.00$93.10$100.90
94/9596/97Aug 14$0.90$0.109.00$94.10$96.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
99/100107/108Aug 21$0.90$0.109.00$99.10$107.90
99/100108/109Aug 21$0.90$0.109.00$99.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$127.00$128.00$129.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
PUTS (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
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 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. 32 found (best net $-3.85, 32 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
$134.00$135.001:2Jul 31-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.85$1.15
$99.00$98.001:2Jul 31-$0.08$0.92
$102.00$101.001:2Jul 31-$0.08$0.92
$101.00$100.001:2Jul 31-$0.13$0.87
$103.00$102.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 12.56%, avg 6.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.200.550.9%12.56%13.42%1167
$115.00Sep 4$13.800.541.7%12.21%13.95%20203
$114.00Sep 11$13.500.570.9%11.94%12.80%4--
$116.00Sep 4$13.400.532.6%11.86%14.48%6666
$114.00Aug 28$13.300.550.9%11.77%12.62%356
$117.00Sep 4$13.000.523.5%11.50%15.01%3256
$115.00Sep 11$13.000.551.7%11.50%13.24%1--
$115.00Aug 28$12.900.541.7%11.41%13.16%28197
$118.00Sep 4$12.600.514.4%11.15%15.54%1931
$116.00Aug 28$12.500.522.6%11.06%13.69%28189

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 178,417
Total Puts 155,287
Put/Call Ratio 0.87
Net Difference 23,130

Prior's Put/Call Breakdown

Total Calls 247,729
Total Puts 177,352
Put/Call Ratio 0.72
Net Difference 70,377

Prior 7-Day Put/Call Summary

Total Calls 2,224,387
Total Puts 1,688,054
Average Put/Call Ratio 0.80
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