Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.78 +0.20%
(7/30 13:25) ◀
|
Thursday, July 30, 2026 (1:30pm)
January 2026
|
▶ (7/30 13:35)
◀ 7/30 13:30 ▶

Option Volume

Detail
ℹ
Current (07/30 1:30pm) 335,921
Calls: 179,849 (54%)
Puts: 156,072 (46%)
Prior (07/29) 431,679
Calls: 249,180 (58%)
Puts: 182,499 (42%)
Current vs Prior -22.18%
Calls: -27.82% (Calls)
Puts: -14.48% (Puts)
Prior 7-Day Total 3,924,713
Calls: 2,230,986 (57%)
Puts: 1,693,727 (43%)
Prior 7-Day Average 560,673
Calls: 318,712 (57%)
Puts: 241,961 (43%)
Current vs Prior 7-Day Avg -40.09%
Calls: -43.57%
Puts: -35.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:30pm) $186.29M
Calls: $66.96M (36%)
Puts: $119.33M (64%)
Prior (07/29) $332.45M
Calls: $86.73M (26%)
Puts: $245.71M (74%)
Current vs Prior -43.96%
Calls: -22.80%
Puts: -51.43%
Prior 7-Day Total $2.40B
Calls: $886.46M (37%)
Puts: $1.51B (63%)
Prior 7-Day Average $342.71M
Calls: $126.64M (37%)
Puts: $216.07M (63%)
Current vs Prior 7-Day Avg -45.64%
Calls: -47.13%
Puts: -44.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:30pm) 0.87
Prior (07/29) 0.73
Current vs Prior +18.49%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +8.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:30pm) 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 5.44% | 17.82%23.14% | 30.95%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -26.30% | -5.38%-4.24% | -2.17%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -41.03% | -12.44%-7.56% | -4.49%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -26.30% | -5.38%-4.24% | -2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.42% | 1.99%
Calls: 3.17% | 1.98%
Puts: 1.68% | 2.00%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -50.41% | -75.16%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -70.18% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($119.33M).

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
13:30BEARISHBULLISHBULLISH
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
09:35BEARISHBULLISHBULLISH

📈 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 419 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 79.209.30$9.251.1%4570.52493
$117.00Aug 78.008.10$8.051.2%2950.47474
$107.00Aug 2115.3015.50$15.401.3%10.6229
$108.00Aug 2114.8015.00$14.901.3%220.6139
$110.00Aug 2113.9014.10$14.001.4%420.58906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 219.709.80$9.751.0%1480.38129
$112.00Aug 79.409.50$9.451.1%4990.451.9K
$121.00Aug 2117.9018.10$18.001.1%150.54585
$120.00Aug 2117.2017.40$17.301.2%4050.5315.0K
$104.00Aug 218.308.40$8.351.2%350.34276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, 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%3220.071.3K
$127.00Jul 310.300.35$0.3215.6%5280.081.9K
$126.00Jul 310.350.40$0.3813.2%8100.091.5K
$124.00Jul 310.400.45$0.4311.6%8250.112.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%2970.081.1K
$105.00Jul 310.450.50$0.4810.4%2.7K0.136.8K
$106.00Jul 310.600.65$0.637.9%1.2K0.166.9K
$107.00Jul 310.750.85$0.8012.5%3.3K0.206.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3120.4023.80$22.1015.4%--1.0014
$92.00Jul 3119.4022.70$21.0515.7%--1.0011
$93.00Jul 3118.3021.80$20.0517.5%--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 3122.0022.80$22.403.6%2840.963.1K
$134.00Jul 3120.6021.80$21.205.7%590.96420
$133.00Jul 3119.9021.60$20.758.2%400.96150
$132.00Jul 3119.0020.70$19.858.6%330.96359
$131.00Jul 3118.0019.70$18.859.0%40.95349

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 209.4K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.800.85$0.836.0%13.8K0.1913.2K
$115.00Jul 311.851.95$1.905.3%8.7K0.3912.5K
$125.00Jul 310.350.45$0.4025.0%5.2K0.1013.1K
$116.00Jul 311.551.65$1.606.2%4.9K0.341.6K
$118.00Jul 311.101.15$1.134.4%4.6K0.262.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.601.65$1.633.1%9.5K0.3415.1K
$115.00Jul 314.104.30$4.204.8%8.8K0.6117.6K
$100.00Aug 74.104.30$4.204.8%8.5K0.2616.4K
$114.00Jul 313.503.60$3.552.8%6.5K0.562.2K
$112.00Jul 312.452.50$2.482.0%4.6K0.455.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 23.7%, max 66.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.4%108.7%66.9%2.5K12.1K
$130.00Jul 31Sep 11158.1%97.0%63.0%3.5K17.2K
$134.00Jul 31Aug 28175.4%114.4%53.3%5451.3K
$131.00Jul 31Sep 4164.7%108.2%52.2%4021.2K
$132.00Jul 31Sep 4163.2%108.3%50.6%7171.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.4%108.7%66.9%2903.2K
$130.00Jul 31Sep 11158.1%96.9%63.1%5293.4K
$129.00Jul 31Sep 11158.0%101.6%55.5%24152
$134.00Jul 31Aug 28175.4%114.4%53.3%65553
$131.00Jul 31Sep 4164.7%108.2%52.2%4427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 12.33, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$124.00Sep 11$0.35$3.65$0.3510.43$120.35
$123.00$124.00Jul 31$0.10$0.90$0.109.00$123.10
$119.00$120.00Jul 31$0.12$0.88$0.127.33$119.12
$120.00$121.00Jul 31$0.13$0.87$0.136.69$120.13
$134.00$135.00Aug 14$0.15$0.85$0.155.67$134.15
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$0.13$0.87$0.136.69$104.87
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$107.00$106.00Jul 31$0.17$0.83$0.174.88$106.83
$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. 417 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Jul 31$0.85$0.85$0.155.67$103.85
$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
$91.00$93.00Aug 7$1.60$1.60$0.404.00$92.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Jul 31$0.90$0.90$0.109.00$119.10
$122.00$121.00Jul 31$0.90$0.90$0.109.00$121.10
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$133.00$132.00Jul 31$0.90$0.90$0.109.00$132.10
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.98, cheapest $1.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.65161.7%144.5%
$93.00Jul 31Aug 7$2.10147.0%144.3%
$94.00Jul 31Aug 7$2.35139.7%145.5%
$92.00Jul 31Aug 14$2.80154.3%125.0%
$95.00Jul 31Aug 7$2.80132.5%145.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.82161.5%144.4%
$92.00Jul 31Aug 7$2.02154.1%144.5%
$93.00Jul 31Aug 7$2.22146.9%144.2%
$94.00Jul 31Aug 7$2.45139.5%145.4%
$95.00Jul 31Aug 7$2.72132.3%145.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.99% of stock, avg 21.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$3.15$2.48$5.63$106.37$117.634.99%
$113.00Jul 31$2.70$2.98$5.68$107.32$118.685.04%
$111.00Jul 31$3.80$2.03$5.83$105.17$116.835.17%
$114.00Jul 31$2.30$3.55$5.85$108.15$119.855.19%
$110.00Jul 31$4.40$1.63$6.03$103.97$116.035.35%
$115.00Jul 31$1.90$4.20$6.10$108.90$121.105.41%
$109.00Jul 31$5.00$1.33$6.33$102.67$115.335.61%
$116.00Jul 31$1.60$4.85$6.45$109.55$122.455.72%
$108.00Jul 31$5.75$1.02$6.77$101.23$114.776.00%
$117.00Jul 31$1.33$5.60$6.93$110.07$123.936.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 2.08% of stock, avg 18.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.33$1.02$2.35$105.65$119.35
$116.00$108.00Jul 31$1.60$1.02$2.62$105.38$118.62
$117.00$109.00Jul 31$1.33$1.33$2.66$106.34$119.66
$115.00$108.00Jul 31$1.90$1.02$2.92$105.08$117.92
$116.00$109.00Jul 31$1.60$1.33$2.93$106.07$118.93
$117.00$110.00Jul 31$1.33$1.63$2.96$107.04$119.96
$115.00$109.00Jul 31$1.90$1.33$3.23$105.77$118.23
$116.00$110.00Jul 31$1.60$1.63$3.23$106.77$119.23
$114.00$108.00Jul 31$2.30$1.02$3.32$104.68$117.32
$117.00$111.00Jul 31$1.33$2.03$3.36$107.64$120.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 12.33, avg credit $1.56)

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
92/9398/99Aug 7$0.90$0.109.00$92.10$98.90
97/98102/103Aug 7$0.90$0.109.00$97.10$102.90
98/99102/103Aug 7$0.90$0.109.00$98.10$102.90
100/101102/103Aug 7$0.90$0.109.00$100.10$102.90
91/9296/97Aug 14$0.90$0.109.00$91.10$96.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
92/9396/97Aug 14$0.90$0.109.00$92.10$96.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$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
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$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. 31 found (best net $-3.75, 31 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-$3.75$1.25
$102.00$101.001:2Jul 31-$0.06$0.94
$99.00$98.001:2Jul 31-$0.08$0.92
$103.00$102.001:2Jul 31-$0.12$0.88
$101.00$100.001:2Jul 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. 136 found (best yield 12.77%, avg 6.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.400.560.2%12.77%12.96%--28
$114.00Sep 4$14.000.551.1%12.41%13.50%1167
$113.00Sep 11$14.000.570.2%12.41%12.61%1--
$113.00Aug 28$13.600.550.2%12.06%12.25%106120
$115.00Sep 4$13.600.542.0%12.06%14.03%20203
$114.00Sep 11$13.500.571.1%11.97%13.05%4--
$114.00Aug 28$13.200.541.1%11.70%12.79%356
$116.00Sep 4$13.200.532.9%11.70%14.56%6666
$115.00Sep 11$13.000.552.0%11.53%13.50%1--
$117.00Sep 4$12.800.523.7%11.35%15.09%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 179,849
Total Puts 156,072
Put/Call Ratio 0.87
Net Difference 23,777

Prior's Put/Call Breakdown

Total Calls 249,180
Total Puts 182,499
Put/Call Ratio 0.73
Net Difference 66,681

Prior 7-Day Put/Call Summary

Total Calls 2,230,986
Total Puts 1,693,727
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