Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.87 +0.28%
(7/30 13:35) ◀
|
Thursday, July 30, 2026 (1:40pm)
January 2026
|
▶ (7/30 13:45)
◀ 7/30 13:40 ▶

Option Volume

Detail
ℹ
Current (07/30 1:40pm) 343,729
Calls: 183,940 (54%)
Puts: 159,789 (46%)
Prior (07/29) 440,490
Calls: 252,501 (57%)
Puts: 187,989 (43%)
Current vs Prior -21.97%
Calls: -27.15% (Calls)
Puts: -15.00% (Puts)
Prior 7-Day Total 3,949,092
Calls: 2,245,379 (57%)
Puts: 1,703,713 (43%)
Prior 7-Day Average 564,156
Calls: 320,768 (57%)
Puts: 243,387 (43%)
Current vs Prior 7-Day Avg -39.07%
Calls: -42.66%
Puts: -34.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:40pm) $190.52M
Calls: $67.84M (36%)
Puts: $122.68M (64%)
Prior (07/29) $340.49M
Calls: $89.85M (26%)
Puts: $250.64M (74%)
Current vs Prior -44.05%
Calls: -24.49%
Puts: -51.05%
Prior 7-Day Total $2.41B
Calls: $893.69M (37%)
Puts: $1.52B (63%)
Prior 7-Day Average $344.56M
Calls: $127.67M (37%)
Puts: $216.89M (63%)
Current vs Prior 7-Day Avg -44.71%
Calls: -46.86%
Puts: -43.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:40pm) 0.87
Prior (07/29) 0.74
Current vs Prior +16.68%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +9.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:40pm) 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 5.40% | 17.72%22.99% | 30.88%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -26.71% | -5.93%-4.87% | -2.38%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -41.36% | -12.94%-8.16% | -4.70%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -26.71% | -5.93%-4.87% | -2.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.85% | 2.00%
Calls: 6.25% | 1.98%
Puts: 3.45% | 2.02%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -0.61% | -75.03%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -40.23% | -58.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($122.68M).

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
13:40BEARISHBULLISHBULLISH
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
09:35BEARISHBULLISHBULLISH

📈 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 420 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 1411.7011.80$11.750.9%1240.56113
$113.00Aug 79.609.70$9.651.0%3780.54835
$120.00Aug 148.608.70$8.651.2%2180.45902
$117.00Aug 78.008.10$8.051.2%2950.47474
$106.00Aug 2115.8016.00$15.901.3%10.6411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 149.409.50$9.451.1%700.409.5K
$121.00Aug 2117.8018.00$17.901.1%150.54585
$120.00Aug 2117.1017.30$17.201.2%4070.5315.0K
$119.00Aug 2116.5016.70$16.601.2%290.52865
$104.00Aug 218.208.30$8.251.2%350.34276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, 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%3280.071.3K
$127.00Jul 310.300.35$0.3215.6%5500.081.9K
$126.00Jul 310.350.40$0.3813.2%8160.091.5K
$123.00Jul 310.500.55$0.539.4%9690.132.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%9050.101.3K
$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%2.2K0.233.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.66, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3120.4025.80$23.1023.4%--0.9914
$92.00Jul 3119.4024.80$22.1024.4%--0.9911
$93.00Jul 3118.3022.70$20.5021.5%--0.9916
$94.00Jul 3117.4019.70$18.5512.4%--0.99172
$95.00Jul 3116.4018.40$17.4011.5%290.99255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 3119.9020.80$20.354.4%400.93150
$134.00Jul 3120.6021.70$21.155.2%590.93420
$132.00Jul 3118.9019.90$19.405.2%330.93359
$135.00Jul 3121.9022.80$22.354.0%2850.933.1K
$130.00Jul 3117.1017.80$17.454.0%5070.933.4K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 213.0K, top 14.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.750.80$0.786.4%14.1K0.1913.2K
$115.00Jul 311.901.95$1.922.6%8.8K0.3912.5K
$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%4.7K0.262.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.551.60$1.583.2%9.6K0.3315.1K
$115.00Jul 314.004.20$4.104.9%8.8K0.6117.6K
$100.00Aug 74.004.10$4.052.5%8.6K0.2516.4K
$114.00Jul 313.403.50$3.452.9%6.5K0.562.2K
$112.00Jul 312.352.40$2.382.1%4.7K0.445.8K

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 23.4%, max 67.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.3%108.2%67.5%2.6K12.1K
$130.00Jul 31Sep 11157.9%97.0%62.8%3.6K17.2K
$132.00Jul 31Sep 4167.1%107.5%55.5%7201.6K
$134.00Jul 31Aug 28175.3%114.2%53.5%5481.3K
$131.00Jul 31Sep 4164.5%107.8%52.6%4021.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4181.3%108.2%67.5%2913.2K
$130.00Jul 31Sep 11157.9%97.0%62.8%5323.4K
$132.00Jul 31Sep 4167.1%107.5%55.5%37412
$129.00Jul 31Sep 11157.7%101.7%55.0%24152
$134.00Jul 31Aug 28175.3%114.2%53.5%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 9.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$124.00Sep 11$0.40$3.60$0.409.00$120.40
$121.00$122.00Jul 31$0.11$0.89$0.118.09$121.11
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.11$0.89$0.118.09$104.89
$129.00$127.00Sep 11$0.25$1.75$0.257.00$128.75
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$92.00$91.00Aug 7$0.18$0.82$0.184.56$91.82
$108.00$107.00Jul 31$0.20$0.80$0.204.00$107.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$91.00$93.00Aug 7$1.60$1.60$0.404.00$92.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$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
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15
$130.00$129.00Aug 21$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.90, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$0.65162.8%143.3%
$96.00Jul 31Aug 7$1.60126.4%143.0%
$93.00Jul 31Aug 7$1.65148.1%143.3%
$92.00Jul 31Aug 14$1.75155.4%124.4%
$94.00Jul 31Aug 7$2.45140.8%142.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.77162.8%143.3%
$92.00Jul 31Aug 7$1.95155.4%143.4%
$93.00Jul 31Aug 7$2.17148.1%143.3%
$94.00Jul 31Aug 7$2.37140.8%142.7%
$95.00Jul 31Aug 7$2.62133.5%143.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 4.94% of stock, avg 21.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$3.20$2.38$5.58$106.42$117.584.94%
$113.00Jul 31$2.73$2.90$5.63$107.37$118.634.99%
$111.00Jul 31$3.75$1.98$5.73$105.27$116.735.08%
$114.00Jul 31$2.30$3.45$5.75$108.25$119.755.09%
$110.00Jul 31$4.40$1.58$5.98$104.02$115.985.30%
$115.00Jul 31$1.92$4.10$6.02$108.98$121.025.33%
$109.00Jul 31$5.10$1.25$6.35$102.65$115.355.63%
$116.00Jul 31$1.60$4.80$6.40$109.60$122.405.67%
$108.00Jul 31$5.80$0.98$6.78$101.22$114.786.01%
$117.00Jul 31$1.33$5.50$6.83$110.17$123.836.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.87% of stock, avg 18.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$108.00Jul 31$1.13$0.98$2.11$105.89$120.11
$117.00$108.00Jul 31$1.33$0.98$2.31$105.69$119.31
$118.00$109.00Jul 31$1.13$1.25$2.38$106.62$120.38
$116.00$108.00Jul 31$1.60$0.98$2.58$105.42$118.58
$117.00$109.00Jul 31$1.33$1.25$2.58$106.42$119.58
$118.00$110.00Jul 31$1.13$1.58$2.71$107.29$120.71
$116.00$109.00Jul 31$1.60$1.25$2.85$106.15$118.85
$115.00$108.00Jul 31$1.92$0.98$2.90$105.10$117.90
$117.00$110.00Jul 31$1.33$1.58$2.91$107.09$119.91
$118.00$111.00Jul 31$1.13$1.98$3.11$107.89$121.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 11.50, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
93/9499/100Aug 7$0.90$0.109.00$93.10$99.90
96/97102/103Aug 7$0.90$0.109.00$96.10$102.90
92/9394/95Aug 14$0.90$0.109.00$92.10$94.90
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
102/103107/108Aug 21$0.90$0.109.00$102.10$107.90
102/103108/109Aug 21$0.90$0.109.00$102.10$108.90
100/102105/107Sep 4$1.80$0.209.00$100.20$106.80
103/104109/110Sep 4$0.90$0.109.00$103.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$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
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 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. 32 found (best net $-3.80, 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-$3.80$1.20
$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. 136 found (best yield 12.76%, avg 6.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.400.560.1%12.76%12.87%--28
$114.00Sep 4$14.000.551.0%12.40%13.40%1167
$113.00Sep 11$14.000.570.1%12.40%12.52%1--
$113.00Aug 28$13.600.550.1%12.05%12.16%106120
$115.00Sep 4$13.600.541.9%12.05%13.94%20203
$114.00Sep 11$13.500.571.0%11.96%12.96%4--
$114.00Aug 28$13.200.541.0%11.69%12.70%356
$116.00Sep 4$13.200.532.8%11.69%14.47%6666
$115.00Sep 11$13.000.551.9%11.52%13.40%1--
$117.00Sep 4$12.900.523.7%11.43%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 183,940
Total Puts 159,789
Put/Call Ratio 0.87
Net Difference 24,151

Prior's Put/Call Breakdown

Total Calls 252,501
Total Puts 187,989
Put/Call Ratio 0.74
Net Difference 64,512

Prior 7-Day Put/Call Summary

Total Calls 2,245,379
Total Puts 1,703,713
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