Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.22 -0.29%
(7/30 14:00) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶ (7/30 14:10)
◀ 7/30 14:05 ▶

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 377,510
Calls: 207,076 (55%)
Puts: 170,434 (45%)
Prior (07/29) 459,255
Calls: 264,826 (58%)
Puts: 194,429 (42%)
Current vs Prior -17.80%
Calls: -21.81% (Calls)
Puts: -12.34% (Puts)
Prior 7-Day Total 4,040,792
Calls: 2,307,759 (57%)
Puts: 1,733,033 (43%)
Prior 7-Day Average 577,256
Calls: 329,679 (57%)
Puts: 247,576 (43%)
Current vs Prior 7-Day Avg -34.60%
Calls: -37.19%
Puts: -31.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $208.44M
Calls: $72.58M (35%)
Puts: $135.86M (65%)
Prior (07/29) $352.38M
Calls: $101.07M (29%)
Puts: $251.31M (71%)
Current vs Prior -40.85%
Calls: -28.19%
Puts: -45.94%
Prior 7-Day Total $2.45B
Calls: $903.50M (37%)
Puts: $1.55B (63%)
Prior 7-Day Average $350.66M
Calls: $129.07M (37%)
Puts: $221.59M (63%)
Current vs Prior 7-Day Avg -40.56%
Calls: -43.77%
Puts: -38.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.82
Prior (07/29) 0.73
Current vs Prior +12.11%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +5.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 5.48% | 17.91%23.12% | 31.06%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -25.69% | -4.91%-4.31% | -1.82%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -40.54% | -12.00%-7.63% | -4.15%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -25.69% | -4.91%-4.31% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 1.99%
Calls: 3.45% | 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 -32.99% | -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 -59.70% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($135.86M).

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
14:05BEARISHBULLISHBULLISH
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 419 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 710.7010.80$10.750.9%3340.571.4K
$120.00Aug 148.408.50$8.451.2%2400.45902
$109.00Aug 2114.0014.20$14.101.4%10.5915
$111.00Aug 2113.1013.30$13.201.5%650.56199
$110.00Aug 1412.3012.50$12.401.6%510.57562
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 149.209.30$9.251.1%580.40216
$120.00Aug 2117.5017.70$17.601.1%5590.5415.0K
$107.00Aug 148.708.80$8.751.1%2590.38226
$119.00Aug 2116.8017.00$16.901.2%290.53865
$117.00Aug 2816.6016.80$16.701.2%1110.4978

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 310.250.30$0.2817.9%5720.071.9K
$128.00Jul 310.250.30$0.2817.9%1.2K0.073.4K
$126.00Jul 310.300.35$0.3215.6%8280.081.5K
$124.00Jul 310.400.45$0.4311.6%8710.102.8K
$123.00Jul 310.450.50$0.4810.4%9990.122.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3010.081.1K
$104.00Jul 310.350.40$0.3813.2%9150.111.3K
$106.00Jul 310.650.70$0.687.4%1.4K0.176.9K
$107.00Jul 310.800.90$0.8511.8%3.5K0.226.0K

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
$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 3121.5022.30$21.903.7%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%5100.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 220.2K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.700.75$0.736.8%14.3K0.1813.2K
$115.00Jul 311.701.75$1.732.9%9.5K0.3612.5K
$125.00Jul 310.300.40$0.3528.6%5.6K0.0913.1K
$116.00Jul 311.401.50$1.456.9%5.0K0.311.6K
$118.00Jul 311.001.05$1.024.9%4.7K0.242.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.80$1.782.8%10.4K0.3715.1K
$115.00Jul 314.404.60$4.504.4%9.6K0.6417.6K
$100.00Aug 74.204.40$4.304.7%8.7K0.2616.4K
$114.00Jul 313.803.90$3.852.6%6.7K0.592.2K
$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 24.4%, max 68.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11164.6%97.8%68.2%3.8K17.2K
$90.00Jul 31Sep 4167.5%103.5%61.9%59257
$134.00Jul 31Aug 28181.8%114.5%58.7%5501.3K
$132.00Jul 31Sep 4169.4%108.6%56.1%7271.6K
$131.00Jul 31Sep 4163.0%108.1%50.8%4041.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11164.6%97.8%68.3%5353.4K
$90.00Jul 31Sep 4167.5%103.5%61.9%1812.8K
$134.00Jul 31Aug 28181.8%114.5%58.7%65553
$132.00Jul 31Sep 4169.4%108.6%56.1%42412
$129.00Jul 31Sep 11157.7%102.5%53.9%24152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 7.33, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Jul 31$0.12$0.88$0.127.33$119.12
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
$118.00$119.00Jul 31$0.17$0.83$0.174.88$118.17
$117.00$118.00Jul 31$0.18$0.82$0.184.56$117.18
$127.00$128.00Aug 7$0.20$0.80$0.204.00$127.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.12$0.88$0.127.33$104.88
$129.00$127.00Sep 11$0.25$1.75$0.257.00$128.75
$107.00$106.00Jul 31$0.17$0.83$0.174.88$106.83
$106.00$105.00Jul 31$0.18$0.82$0.184.56$105.82
$91.00$90.00Aug 7$0.18$0.82$0.184.56$90.82

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 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Jul 31$0.85$0.85$0.155.67$107.85
$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
$100.00$101.00Aug 21$0.85$0.85$0.155.67$100.85
$91.00$93.00Aug 7$1.65$1.65$0.354.71$92.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Jul 31$0.90$0.90$0.109.00$120.10
$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
$117.00$116.00Jul 31$0.85$0.85$0.155.67$116.15
$120.00$119.00Jul 31$0.85$0.85$0.155.67$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.85, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.35167.5%142.4%
$91.00Jul 31Aug 7$1.35160.1%142.8%
$96.00Jul 31Aug 7$1.75123.3%144.4%
$93.00Jul 31Aug 7$1.85145.0%143.1%
$92.00Jul 31Aug 14$2.10152.4%124.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.64167.5%142.4%
$91.00Jul 31Aug 7$1.82160.1%142.8%
$92.00Jul 31Aug 7$2.07152.4%143.5%
$93.00Jul 31Aug 7$2.27145.0%143.1%
$94.00Jul 31Aug 7$2.52137.7%143.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.99% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.40$2.20$5.60$105.40$116.604.99%
$112.00Jul 31$2.90$2.70$5.60$106.40$117.604.99%
$113.00Jul 31$2.42$3.25$5.67$107.33$118.675.05%
$110.00Jul 31$4.05$1.78$5.83$104.17$115.835.20%
$114.00Jul 31$2.05$3.85$5.90$108.10$119.905.26%
$109.00Jul 31$4.65$1.42$6.07$102.93$115.075.41%
$115.00Jul 31$1.73$4.50$6.23$108.77$121.235.55%
$108.00Jul 31$5.30$1.13$6.43$101.57$114.435.73%
$116.00Jul 31$1.45$5.20$6.65$109.35$122.655.93%
$107.00Jul 31$6.15$0.85$7.00$100.00$114.006.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.08% of stock, avg 18.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.20$1.13$2.33$105.67$119.33
$116.00$108.00Jul 31$1.45$1.13$2.58$105.42$118.58
$117.00$109.00Jul 31$1.20$1.42$2.62$106.38$119.62
$115.00$108.00Jul 31$1.73$1.13$2.86$105.14$117.86
$116.00$109.00Jul 31$1.45$1.42$2.87$106.13$118.87
$117.00$110.00Jul 31$1.20$1.78$2.98$107.02$119.98
$115.00$109.00Jul 31$1.73$1.42$3.15$105.85$118.15
$114.00$108.00Jul 31$2.05$1.13$3.18$104.82$117.18
$116.00$110.00Jul 31$1.45$1.78$3.23$106.77$119.23
$117.00$111.00Jul 31$1.20$2.20$3.40$107.60$120.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 12.33, avg credit $1.72)

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
91/9296/98Aug 7$1.80$0.209.00$90.20$97.80
93/9496/98Aug 7$1.80$0.209.00$92.20$97.80
94/9596/98Aug 7$1.80$0.209.00$93.20$97.80
96/9798/99Aug 7$0.90$0.109.00$96.10$98.90
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
94/9599/100Aug 14$0.90$0.109.00$94.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$92.00$93.00$94.00Aug 7$0.05$0.9519.00
$95.00$96.00$97.00Aug 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. 34 found (best net $-2.00, 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-$2.00$3.00
$95.00$90.001:2Aug 28-$2.70$2.30
$95.00$90.001:2Sep 4-$3.25$1.75
$100.00$95.001:2Aug 28-$3.80$1.20
$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 12.56%, avg 6.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.100.550.7%12.56%13.26%228
$113.00Sep 11$14.000.570.7%12.48%13.17%1--
$114.00Sep 4$13.700.541.6%12.21%13.79%1167
$114.00Sep 11$13.500.571.6%12.03%13.62%4--
$113.00Aug 28$13.300.550.7%11.85%12.55%108120
$115.00Sep 4$13.300.532.5%11.85%14.33%20203
$115.00Sep 11$13.000.552.5%11.58%14.06%1--
$116.00Sep 4$12.900.523.4%11.50%14.86%6666
$114.00Aug 28$12.800.541.6%11.41%12.99%356
$117.00Sep 4$12.600.514.3%11.23%15.49%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 207,076
Total Puts 170,434
Put/Call Ratio 0.82
Net Difference 36,642

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 2,307,759
Total Puts 1,733,033
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