Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.17 -0.34%
(7/30 13:55) ◀
|
Thursday, July 30, 2026 (2:00pm)
January 2026
|
▶ (7/30 14:05)
◀ 7/30 14:00 ▶

Option Volume

Detail
ℹ
Current (07/30 2:00pm) 372,303
Calls: 204,557 (55%)
Puts: 167,746 (45%)
Prior (07/29) 459,255
Calls: 264,826 (58%)
Puts: 194,429 (42%)
Current vs Prior -18.93%
Calls: -22.76% (Calls)
Puts: -13.72% (Puts)
Prior 7-Day Total 4,023,465
Calls: 2,295,656 (57%)
Puts: 1,727,809 (43%)
Prior 7-Day Average 574,780
Calls: 327,950 (57%)
Puts: 246,829 (43%)
Current vs Prior 7-Day Avg -35.23%
Calls: -37.63%
Puts: -32.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:00pm) $204.61M
Calls: $70.45M (34%)
Puts: $134.16M (66%)
Prior (07/29) $352.38M
Calls: $101.07M (29%)
Puts: $251.31M (71%)
Current vs Prior -41.94%
Calls: -30.29%
Puts: -46.62%
Prior 7-Day Total $2.44B
Calls: $903.07M (37%)
Puts: $1.54B (63%)
Prior 7-Day Average $348.91M
Calls: $129.01M (37%)
Puts: $219.90M (63%)
Current vs Prior 7-Day Avg -41.36%
Calls: -45.39%
Puts: -38.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:00pm) 0.82
Prior (07/29) 0.73
Current vs Prior +11.70%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +4.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:00pm) 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% | 17.92%23.09% | 31.02%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -26.26% | -4.87%-4.46% | -1.92%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -41.00% | -11.96%-7.77% | -4.24%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -26.26% | -4.87%-4.46% | -1.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 1.99%
Calls: 3.51% | 2.04%
Puts: 3.08% | 1.94%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -32.58% | -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 -59.46% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($134.16M).

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
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
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 417 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 79.309.40$9.351.1%4380.53835
$120.00Aug 148.408.50$8.451.2%2190.44902
$105.00Aug 2115.9016.10$16.001.3%20.64189
$106.00Aug 2115.4015.60$15.501.3%10.6311
$107.00Aug 2114.9015.10$15.001.3%10.6129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 711.4011.50$11.450.9%3.0K0.508.7K
$114.00Aug 710.8010.90$10.850.9%1.0K0.49535
$121.00Aug 2118.2018.40$18.301.1%150.55585
$120.00Aug 2117.5017.70$17.601.1%5590.5415.0K
$119.00Aug 2116.9017.10$17.001.2%290.53865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 310.250.30$0.2817.9%5710.071.9K
$128.00Jul 310.250.30$0.2817.9%1.2K0.073.4K
$125.00Jul 310.300.35$0.3215.6%5.5K0.0913.1K
$126.00Jul 310.300.35$0.3215.6%8260.081.5K
$123.00Jul 310.450.50$0.4810.4%9980.122.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3010.081.1K
$104.00Jul 310.350.40$0.3813.2%9150.111.3K
$105.00Jul 310.500.55$0.539.4%2.7K0.146.8K
$106.00Jul 310.650.70$0.687.4%1.4K0.176.9K
$107.00Jul 310.850.90$0.885.7%3.4K0.216.0K

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
$90.00Jul 3121.4023.70$22.5510.2%591.00233
$91.00Jul 3120.4025.10$22.7520.7%--1.0014
$92.00Jul 3119.4024.10$21.7521.6%--1.0011
$93.00Jul 3118.3022.90$20.6022.3%--1.0016
$94.00Jul 3117.4019.70$18.5512.4%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.5022.40$21.954.1%590.96420
$133.00Jul 3120.4021.40$20.904.8%400.96150
$132.00Jul 3119.5020.30$19.904.0%380.96359
$131.00Jul 3118.3019.80$19.057.9%40.96349
$130.00Jul 3117.4018.40$17.905.6%5090.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 217.8K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.650.75$0.7014.3%14.3K0.1713.2K
$115.00Jul 311.651.70$1.673.0%9.4K0.3612.5K
$125.00Jul 310.300.35$0.3215.6%5.5K0.0913.1K
$116.00Jul 311.351.45$1.407.1%5.0K0.311.6K
$118.00Jul 310.951.00$0.985.1%4.7K0.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.85$1.805.6%10.3K0.3715.1K
$115.00Jul 314.404.60$4.504.4%9.6K0.6417.6K
$100.00Aug 74.204.30$4.252.4%8.7K0.2616.4K
$114.00Jul 313.803.90$3.852.6%6.6K0.592.2K
$112.00Jul 312.652.75$2.703.7%5.1K0.485.8K

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 23.9%, max 67.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11164.1%97.8%67.8%3.8K17.2K
$90.00Jul 31Sep 4167.5%103.3%62.1%59257
$134.00Jul 31Aug 28181.3%114.3%58.6%5501.3K
$132.00Jul 31Sep 4169.0%108.4%55.9%7271.6K
$131.00Jul 31Sep 4162.6%108.3%50.1%4041.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11164.1%97.8%67.8%5343.4K
$90.00Jul 31Sep 4167.5%103.3%62.1%1812.8K
$134.00Jul 31Aug 28181.3%114.3%58.6%65553
$132.00Jul 31Sep 4169.0%108.4%55.9%42412
$129.00Jul 31Sep 11157.3%102.6%53.4%24152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 7.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Jul 31$0.13$0.87$0.136.69$119.13
$118.00$119.00Jul 31$0.15$0.85$0.155.67$118.15
$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
$132.00$134.00Aug 14$0.35$1.65$0.354.71$132.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$127.00Sep 11$0.25$1.75$0.257.00$128.75
$105.00$104.00Jul 31$0.15$0.85$0.155.67$104.85
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$91.00$90.00Aug 7$0.18$0.82$0.184.56$90.82
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80

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 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 21$0.90$0.90$0.109.00$100.90
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
$91.00$93.00Aug 7$1.65$1.65$0.354.71$92.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$132.00$130.00Aug 28$1.75$1.75$0.257.00$130.25
$120.00$119.00Jul 31$0.85$0.85$0.155.67$119.15
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15
$128.00$127.00Jul 31$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.84, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.35160.2%142.5%
$90.00Jul 31Aug 7$1.55167.5%142.8%
$96.00Jul 31Aug 7$1.75123.3%143.8%
$93.00Jul 31Aug 7$1.85145.1%143.5%
$92.00Jul 31Aug 14$2.10152.5%124.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.64167.5%142.8%
$91.00Jul 31Aug 7$1.82160.2%142.5%
$92.00Jul 31Aug 7$2.05152.5%143.2%
$93.00Jul 31Aug 7$2.27145.1%143.5%
$94.00Jul 31Aug 7$2.50137.8%143.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.95% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.85$2.70$5.55$106.45$117.554.95%
$111.00Jul 31$3.40$2.23$5.63$105.37$116.635.02%
$113.00Jul 31$2.40$3.25$5.65$107.35$118.655.04%
$110.00Jul 31$4.00$1.80$5.80$104.20$115.805.17%
$114.00Jul 31$2.03$3.85$5.88$108.12$119.885.24%
$109.00Jul 31$4.55$1.45$6.00$103.00$115.005.35%
$115.00Jul 31$1.67$4.50$6.17$108.83$121.175.50%
$108.00Jul 31$5.25$1.13$6.38$101.62$114.385.69%
$116.00Jul 31$1.40$5.30$6.70$109.30$122.705.97%
$107.00Jul 31$6.00$0.88$6.88$100.12$113.886.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.05% of stock, avg 18.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.17$1.13$2.30$105.70$119.30
$116.00$108.00Jul 31$1.40$1.13$2.53$105.47$118.53
$117.00$109.00Jul 31$1.17$1.45$2.62$106.38$119.62
$115.00$108.00Jul 31$1.67$1.13$2.80$105.20$117.80
$116.00$109.00Jul 31$1.40$1.45$2.85$106.15$118.85
$117.00$110.00Jul 31$1.17$1.80$2.97$107.03$119.97
$115.00$109.00Jul 31$1.67$1.45$3.12$105.88$118.12
$114.00$108.00Jul 31$2.03$1.13$3.16$104.84$117.16
$116.00$110.00Jul 31$1.40$1.80$3.20$106.80$119.20
$117.00$111.00Jul 31$1.17$2.23$3.40$107.60$120.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 11.50, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
94/9596/98Aug 7$1.80$0.209.00$93.20$97.80
98/99103/104Aug 7$0.90$0.109.00$98.10$103.90
90/9199/100Aug 14$0.90$0.109.00$90.10$99.90
91/9299/100Aug 14$0.90$0.109.00$91.10$99.90
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
99/100106/107Aug 21$0.90$0.109.00$99.10$106.90
99/100107/108Aug 21$0.90$0.109.00$99.10$107.90

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
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 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. 34 found (best net $-2.10, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Jul 31-$0.13$0.87
$128.00$129.001:2Jul 31-$0.18$0.82
$131.00$132.001:2Jul 31-$0.18$0.82
$132.00$133.001:2Jul 31-$0.18$0.82
$133.00$134.001:2Jul 31-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.10$2.90
$95.00$90.001:2Aug 28-$2.80$2.20
$95.00$90.001:2Sep 4-$3.25$1.75
$100.00$95.001:2Aug 28-$3.85$1.15
$99.00$98.001:2Jul 31-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 12.57%, avg 6.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.100.550.7%12.57%13.31%228
$113.00Sep 11$14.000.570.7%12.48%13.22%1--
$114.00Sep 4$13.700.541.6%12.21%13.85%1167
$114.00Sep 11$13.500.571.6%12.04%13.67%4--
$115.00Sep 4$13.300.532.5%11.86%14.38%20203
$113.00Aug 28$13.200.550.7%11.77%12.51%107120
$115.00Sep 11$13.000.552.5%11.59%14.11%1--
$116.00Sep 4$12.900.523.4%11.50%14.91%6666
$114.00Aug 28$12.800.541.6%11.41%13.04%356
$117.00Sep 4$12.500.514.3%11.14%15.45%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 204,557
Total Puts 167,746
Put/Call Ratio 0.82
Net Difference 36,811

Prior's Put/Call Breakdown

Total Calls 264,826
Total Puts 194,429
Put/Call Ratio 0.73
Net Difference 70,397

Prior 7-Day Put/Call Summary

Total Calls 2,295,656
Total Puts 1,727,809
Average Put/Call Ratio 0.78
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