Tour v472
SPCX
SPACE EX TECH SPACEX A
$113.14 +0.53%
(7/30 13:40) ◀
|
Thursday, July 30, 2026 (1:45pm)
January 2026
|
▶ (7/30 13:50)
◀ 7/30 13:45 ▶

Option Volume

Detail
ℹ
Current (07/30 1:45pm) 354,976
Calls: 192,454 (54%)
Puts: 162,522 (46%)
Prior (07/29) 446,186
Calls: 256,626 (58%)
Puts: 189,560 (42%)
Current vs Prior -20.44%
Calls: -25.01% (Calls)
Puts: -14.26% (Puts)
Prior 7-Day Total 3,959,117
Calls: 2,250,902 (57%)
Puts: 1,708,215 (43%)
Prior 7-Day Average 565,588
Calls: 321,557 (57%)
Puts: 244,030 (43%)
Current vs Prior 7-Day Avg -37.24%
Calls: -40.15%
Puts: -33.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:45pm) $192.40M
Calls: $70.02M (36%)
Puts: $122.38M (64%)
Prior (07/29) $345.01M
Calls: $95.84M (28%)
Puts: $249.17M (72%)
Current vs Prior -44.23%
Calls: -26.94%
Puts: -50.89%
Prior 7-Day Total $2.42B
Calls: $894.28M (37%)
Puts: $1.52B (63%)
Prior 7-Day Average $345.38M
Calls: $127.75M (37%)
Puts: $217.62M (63%)
Current vs Prior 7-Day Avg -44.29%
Calls: -45.19%
Puts: -43.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:45pm) 0.84
Prior (07/29) 0.74
Current vs Prior +14.32%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +6.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:45pm) 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 5.46% | 17.81%23.07% | 30.85%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -25.93% | -5.45%-4.54% | -2.48%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -40.74% | -12.50%-7.85% | -4.79%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -25.93% | -5.45%-4.54% | -2.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 1.50%
Calls: 1.74% | 2.04%
Puts: 6.06% | 0.97%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -20.08% | -81.27%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -51.94% | -68.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($122.38M).

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
13:45BEARISHBULLISHBULLISH
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
09:35BEARISHBULLISHBULLISH

📈 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 417 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 1411.0011.10$11.050.9%190.5386
$112.00Aug 710.2010.30$10.251.0%1900.56743
$115.00Aug 78.909.00$8.951.1%9210.514.8K
$116.00Aug 78.508.60$8.551.2%2930.492.7K
$106.00Aug 2116.0016.20$16.101.2%10.6411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 710.3010.40$10.351.0%9830.47535
$109.00Aug 149.309.40$9.351.1%700.409.5K
$122.00Aug 2118.3018.50$18.401.1%220.55475
$106.00Aug 219.009.10$9.051.1%460.36188
$121.00Aug 2117.6017.80$17.701.1%150.54585

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 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%3280.071.3K
$127.00Jul 310.300.35$0.3215.6%5640.081.9K
$126.00Jul 310.350.40$0.3813.2%8200.091.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.500.55$0.539.4%1.2K0.146.9K
$107.00Jul 310.650.75$0.7014.3%3.3K0.186.0K
$108.00Jul 310.900.95$0.935.4%2.2K0.223.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Jul 3120.4025.80$23.1023.4%--1.0014
$92.00Jul 3119.4024.80$22.1024.4%--1.0011
$93.00Jul 3118.3023.00$20.6522.8%--1.0016
$94.00Jul 3117.4019.70$18.5512.4%--1.00172
$95.00Jul 3116.4018.40$17.4011.5%291.00255
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3121.8022.50$22.153.2%2850.963.1K
$134.00Jul 3120.6021.50$21.054.3%590.96420
$133.00Jul 3119.8020.70$20.254.4%400.96150
$132.00Jul 3118.8019.80$19.305.2%330.95359
$131.00Jul 3117.9019.70$18.809.6%40.94349

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 215.2K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.800.85$0.836.0%14.2K0.2013.2K
$115.00Jul 312.002.05$2.032.5%9.0K0.4112.5K
$125.00Jul 310.400.45$0.4311.6%5.2K0.1013.1K
$116.00Jul 311.651.70$1.673.0%4.9K0.361.6K
$118.00Jul 311.151.20$1.174.3%4.7K0.272.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.451.50$1.483.4%9.9K0.3215.1K
$115.00Jul 313.804.00$3.905.1%9.4K0.5917.6K
$100.00Aug 74.004.10$4.052.5%8.6K0.2516.4K
$114.00Jul 313.203.40$3.306.1%6.6K0.542.2K
$112.00Jul 312.252.30$2.282.2%4.8K0.435.8K

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 23.3%, max 66.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4179.4%107.8%66.4%2.6K12.1K
$130.00Jul 31Sep 11155.7%97.0%60.5%3.6K17.2K
$132.00Jul 31Sep 4165.1%107.8%53.2%7201.6K
$134.00Jul 31Aug 28173.3%113.9%52.2%5501.3K
$131.00Jul 31Sep 4162.4%107.7%50.8%4031.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4179.4%107.8%66.4%2913.2K
$130.00Jul 31Sep 11155.7%97.0%60.5%5343.4K
$132.00Jul 31Sep 4165.1%107.8%53.2%37412
$129.00Jul 31Sep 11155.5%101.8%52.8%24152
$134.00Jul 31Aug 28173.3%113.9%52.2%65553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 12.33, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$124.00Sep 11$0.30$3.70$0.3012.33$120.30
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
$134.00$135.00Aug 21$0.15$0.85$0.155.67$134.15
$118.00$119.00Jul 31$0.17$0.83$0.174.88$118.17
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$0.10$0.90$0.109.00$104.90
$106.00$105.00Jul 31$0.13$0.87$0.136.69$105.87
$110.00$109.00Sep 11$0.15$0.85$0.155.67$109.85
$107.00$106.00Jul 31$0.17$0.83$0.174.88$106.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$91.00$93.00Aug 7$1.65$1.65$0.354.71$92.65
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
$95.00$96.00Aug 14$0.80$0.80$0.204.00$95.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Jul 31$0.90$0.90$0.109.00$120.10
$130.00$129.00Sep 11$0.90$0.90$0.109.00$129.10
$120.00$119.00Jul 31$0.85$0.85$0.155.67$119.15
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15
$132.00$131.00Aug 21$0.85$0.85$0.155.67$131.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.91, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.00164.7%143.0%
$96.00Jul 31Aug 7$1.60128.3%143.1%
$92.00Jul 31Aug 14$1.75157.4%124.0%
$93.00Jul 31Aug 7$1.80150.2%143.2%
$94.00Jul 31Aug 7$2.55142.6%142.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.72164.8%143.0%
$92.00Jul 31Aug 7$1.90157.4%143.3%
$93.00Jul 31Aug 7$2.10150.3%143.2%
$94.00Jul 31Aug 7$2.32142.7%142.8%
$95.00Jul 31Aug 7$2.57135.5%143.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 4.98% of stock, avg 21.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$3.35$2.28$5.63$106.37$117.634.98%
$113.00Jul 31$2.88$2.75$5.63$107.37$118.634.98%
$114.00Jul 31$2.42$3.30$5.72$108.28$119.725.06%
$111.00Jul 31$3.95$1.83$5.78$105.22$116.785.11%
$115.00Jul 31$2.03$3.90$5.93$109.07$120.935.24%
$110.00Jul 31$4.60$1.48$6.08$103.92$116.085.37%
$116.00Jul 31$1.67$4.55$6.22$109.78$122.225.50%
$109.00Jul 31$5.30$1.17$6.47$102.53$115.475.72%
$117.00Jul 31$1.42$5.30$6.72$110.28$123.725.94%
$108.00Jul 31$6.05$0.93$6.98$101.02$114.986.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.07% of stock, avg 18.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$1.17$1.17$2.34$106.66$120.34
$117.00$109.00Jul 31$1.42$1.17$2.59$106.41$119.59
$118.00$110.00Jul 31$1.17$1.48$2.65$107.35$120.65
$116.00$109.00Jul 31$1.67$1.17$2.84$106.16$118.84
$117.00$110.00Jul 31$1.42$1.48$2.90$107.10$119.90
$118.00$111.00Jul 31$1.17$1.83$3.00$108.00$121.00
$116.00$110.00Jul 31$1.67$1.48$3.15$106.85$119.15
$115.00$109.00Jul 31$2.03$1.17$3.20$105.80$118.20
$117.00$111.00Jul 31$1.42$1.83$3.25$107.75$120.25
$118.00$112.00Jul 31$1.17$2.28$3.45$108.55$121.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 11.50, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
115/118124/125Sep 11$2.75$0.2511.00$115.25$126.75
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
96/97101/102Aug 7$0.90$0.109.00$96.10$101.90
98/99101/102Aug 7$0.90$0.109.00$98.10$101.90
99/100103/104Aug 7$0.90$0.109.00$99.10$103.90
93/9498/99Aug 14$0.90$0.109.00$93.10$98.90
101/102107/108Aug 21$0.90$0.109.00$101.10$107.90
101/102108/109Aug 21$0.90$0.109.00$101.10$108.90

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
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 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 $-3.70, 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-$3.70$1.30
$99.00$98.001:2Jul 31-$0.08$0.92
$100.00$99.001:2Jul 31-$0.08$0.92
$102.00$101.001:2Jul 31-$0.08$0.92
$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 12.55%, avg 6.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.200.550.8%12.55%13.31%1167
$115.00Sep 4$13.800.541.6%12.20%13.84%20203
$114.00Sep 11$13.500.560.8%11.93%12.69%4--
$116.00Sep 4$13.400.532.5%11.84%14.37%6666
$114.00Aug 28$13.300.550.8%11.76%12.52%356
$117.00Sep 4$13.000.523.4%11.49%14.90%3256
$115.00Sep 11$13.000.551.6%11.49%13.13%1--
$115.00Aug 28$12.900.541.6%11.40%13.05%30197
$118.00Sep 4$12.600.514.3%11.14%15.43%1931
$116.00Aug 28$12.500.522.5%11.05%13.58%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 192,454
Total Puts 162,522
Put/Call Ratio 0.84
Net Difference 29,932

Prior's Put/Call Breakdown

Total Calls 256,626
Total Puts 189,560
Put/Call Ratio 0.74
Net Difference 67,066

Prior 7-Day Put/Call Summary

Total Calls 2,250,902
Total Puts 1,708,215
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