Tour v472
SPCX
SPACE EX TECH SPACEX A
$113.02 +0.42%
(7/30 13:45) ◀
|
Thursday, July 30, 2026 (1:50pm)
January 2026
|
▶ (7/30 13:55)
◀ 7/30 13:50 ▶

Option Volume

Detail
ℹ
Current (07/30 1:50pm) 360,908
Calls: 196,831 (55%)
Puts: 164,077 (45%)
Prior (07/29) 448,346
Calls: 258,201 (58%)
Puts: 190,145 (42%)
Current vs Prior -19.50%
Calls: -23.77% (Calls)
Puts: -13.71% (Puts)
Prior 7-Day Total 3,978,172
Calls: 2,263,507 (57%)
Puts: 1,714,665 (43%)
Prior 7-Day Average 568,310
Calls: 323,358 (57%)
Puts: 244,952 (43%)
Current vs Prior 7-Day Avg -36.49%
Calls: -39.13%
Puts: -33.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:50pm) $194.67M
Calls: $70.70M (36%)
Puts: $123.97M (64%)
Prior (07/29) $346.42M
Calls: $98.38M (28%)
Puts: $248.04M (72%)
Current vs Prior -43.81%
Calls: -28.14%
Puts: -50.02%
Prior 7-Day Total $2.42B
Calls: $897.34M (37%)
Puts: $1.53B (63%)
Prior 7-Day Average $346.25M
Calls: $128.19M (37%)
Puts: $218.06M (63%)
Current vs Prior 7-Day Avg -43.78%
Calls: -44.85%
Puts: -43.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:50pm) 0.83
Prior (07/29) 0.74
Current vs Prior +13.19%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +5.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 1:50pm) 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 5.42% | 17.83%23.05% | 30.79%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -26.45% | -5.35%-4.63% | -2.65%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -41.15% | -12.40%-7.93% | -4.96%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -26.45% | -5.35%-4.63% | -2.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.48%
Calls: 1.80% | 1.03%
Puts: 2.99% | 1.92%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -50.82% | -81.52%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -70.43% | -69.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($123.97M).

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
13:50BEARISHBULLISHBULLISH
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 422 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 711.1011.20$11.150.9%3260.591.4K
$111.00Aug 710.6010.70$10.650.9%520.57492
$120.00Aug 2110.0010.10$10.051.0%1.0K0.476.6K
$113.00Aug 79.709.80$9.751.0%4020.54835
$118.00Aug 149.409.50$9.451.1%1260.48278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2117.0017.20$17.101.2%4080.5315.0K
$118.00Aug 2115.7015.90$15.801.3%1730.509.1K
$117.00Aug 2115.1015.30$15.201.3%2130.49600
$100.00Aug 287.407.50$7.451.3%2730.292.3K
$135.00Aug 2127.9028.30$28.101.4%2170.6717.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.55, 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%3290.071.3K
$127.00Jul 310.300.35$0.3215.6%5690.081.9K
$125.00Jul 310.350.40$0.3813.2%5.2K0.1013.1K
$126.00Jul 310.350.40$0.3813.2%8200.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%9140.091.3K
$105.00Jul 310.400.45$0.4311.6%2.7K0.116.8K
$106.00Jul 310.500.55$0.539.4%1.2K0.146.9K
$107.00Jul 310.700.75$0.736.8%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. 239 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 3118.3022.90$20.6022.3%--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 3117.8019.70$18.7510.1%40.94349

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 216.4K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.800.85$0.836.0%14.2K0.2013.2K
$115.00Jul 311.952.00$1.982.5%9.0K0.4012.5K
$125.00Jul 310.350.40$0.3813.2%5.2K0.1013.1K
$116.00Jul 311.601.70$1.656.1%4.9K0.351.6K
$118.00Jul 311.101.20$1.158.7%4.7K0.272.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.451.55$1.506.7%10.0K0.3215.1K
$115.00Jul 313.904.00$3.952.5%9.4K0.6017.6K
$100.00Aug 74.004.10$4.052.5%8.6K0.2516.4K
$114.00Jul 313.303.40$3.353.0%6.6K0.542.2K
$112.00Jul 312.252.35$2.304.3%4.9K0.435.8K

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 23.1%, max 67.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.2%107.8%67.1%2.6K12.1K
$130.00Jul 31Sep 11156.5%97.0%61.3%3.6K17.2K
$132.00Jul 31Sep 4165.9%108.1%53.4%7211.6K
$134.00Jul 31Aug 28174.1%113.8%53.0%5501.3K
$131.00Jul 31Sep 4163.2%107.7%51.6%4041.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Sep 4180.2%107.8%67.1%2913.2K
$130.00Jul 31Sep 11156.5%97.0%61.3%5343.4K
$129.00Jul 31Sep 11156.3%101.7%53.6%24152
$132.00Jul 31Sep 4165.9%108.1%53.4%37412
$134.00Jul 31Aug 28174.1%113.8%53.0%65553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 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
$120.00$121.00Jul 31$0.13$0.87$0.136.69$120.13
$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
$134.00$135.00Aug 7$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
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$105.00$104.00Jul 31$0.11$0.89$0.118.09$104.89
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80
$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 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$91.00$93.00Aug 7$1.65$1.65$0.354.71$92.65
$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
$101.00$102.00Jul 31$0.75$0.75$0.253.00$101.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Sep 11$0.90$0.90$0.109.00$129.10
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$129.00$128.00Jul 31$0.85$0.85$0.155.67$128.15
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$132.00$131.00Aug 7$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 $4.90, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.00164.6%143.0%
$96.00Jul 31Aug 7$1.10128.1%142.7%
$92.00Jul 31Aug 14$1.75157.2%123.8%
$93.00Jul 31Aug 7$1.85150.0%143.2%
$94.00Jul 31Aug 7$2.55142.5%142.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.72164.6%143.0%
$92.00Jul 31Aug 7$1.92157.2%142.7%
$93.00Jul 31Aug 7$2.12150.0%143.2%
$94.00Jul 31Aug 7$2.32142.5%142.8%
$95.00Jul 31Aug 7$2.57135.2%143.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 4.94% of stock, avg 21.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Jul 31$2.78$2.80$5.58$107.42$118.584.94%
$112.00Jul 31$3.30$2.30$5.60$106.40$117.604.95%
$114.00Jul 31$2.35$3.35$5.70$108.30$119.705.04%
$111.00Jul 31$3.85$1.88$5.73$105.27$116.735.07%
$115.00Jul 31$1.98$3.95$5.93$109.07$120.935.25%
$110.00Jul 31$4.50$1.50$6.00$104.00$116.005.31%
$116.00Jul 31$1.65$4.65$6.30$109.70$122.305.57%
$109.00Jul 31$5.25$1.17$6.42$102.58$115.425.68%
$117.00Jul 31$1.38$5.40$6.78$110.22$123.786.00%
$108.00Jul 31$6.00$0.93$6.93$101.07$114.936.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.05% of stock, avg 18.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Jul 31$1.15$1.17$2.32$106.68$120.32
$117.00$109.00Jul 31$1.38$1.17$2.55$106.45$119.55
$118.00$110.00Jul 31$1.15$1.50$2.65$107.35$120.65
$116.00$109.00Jul 31$1.65$1.17$2.82$106.18$118.82
$117.00$110.00Jul 31$1.38$1.50$2.88$107.12$119.88
$118.00$111.00Jul 31$1.15$1.88$3.03$107.97$121.03
$115.00$109.00Jul 31$1.98$1.17$3.15$105.85$118.15
$116.00$110.00Jul 31$1.65$1.50$3.15$106.85$119.15
$117.00$111.00Jul 31$1.38$1.88$3.26$107.74$120.26
$118.00$112.00Jul 31$1.15$2.30$3.45$108.55$121.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 11.50, avg credit $1.52)

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
97/98101/102Aug 7$0.90$0.109.00$97.10$101.90
97/98103/104Aug 7$0.90$0.109.00$97.10$103.90
98/99101/102Aug 7$0.90$0.109.00$98.10$101.90
98/99103/104Aug 7$0.90$0.109.00$98.10$103.90
100/101103/104Aug 7$0.90$0.109.00$100.10$103.90
94/9598/99Aug 14$0.90$0.109.00$94.10$98.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
101/102107/108Aug 21$0.90$0.109.00$101.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 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
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 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 $-3.75, 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-$3.75$1.25
$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 12.56%, avg 6.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$114.00Sep 4$14.200.550.9%12.56%13.43%1167
$115.00Sep 4$13.800.541.8%12.21%13.96%20203
$114.00Sep 11$13.500.570.9%11.94%12.81%4--
$116.00Sep 4$13.400.532.6%11.86%14.49%6666
$114.00Aug 28$13.200.550.9%11.68%12.55%356
$117.00Sep 4$13.000.523.5%11.50%15.02%3256
$115.00Sep 11$13.000.551.8%11.50%13.25%1--
$115.00Aug 28$12.900.541.8%11.41%13.17%31197
$118.00Sep 4$12.600.514.4%11.15%15.55%1931
$116.00Aug 28$12.500.532.6%11.06%13.70%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 196,831
Total Puts 164,077
Put/Call Ratio 0.83
Net Difference 32,754

Prior's Put/Call Breakdown

Total Calls 258,201
Total Puts 190,145
Put/Call Ratio 0.74
Net Difference 68,056

Prior 7-Day Put/Call Summary

Total Calls 2,263,507
Total Puts 1,714,665
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