Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.28 -0.24%
(7/30 14:05) ◀
|
Thursday, July 30, 2026 (2:10pm)
January 2026
|
▶ (7/30 14:15)
◀ 7/30 14:10 ▶

Option Volume

Detail
ℹ
Current (07/30 2:10pm) 385,998
Calls: 212,234 (55%)
Puts: 173,764 (45%)
Prior (07/29) 472,883
Calls: 271,897 (57%)
Puts: 200,986 (43%)
Current vs Prior -18.37%
Calls: -21.94% (Calls)
Puts: -13.54% (Puts)
Prior 7-Day Total 4,057,394
Calls: 2,318,004 (57%)
Puts: 1,739,390 (43%)
Prior 7-Day Average 579,627
Calls: 331,143 (57%)
Puts: 248,484 (43%)
Current vs Prior 7-Day Avg -33.41%
Calls: -35.91%
Puts: -30.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:10pm) $216.00M
Calls: $77.57M (36%)
Puts: $138.43M (64%)
Prior (07/29) $356.71M
Calls: $98.56M (28%)
Puts: $258.16M (72%)
Current vs Prior -39.45%
Calls: -21.29%
Puts: -46.38%
Prior 7-Day Total $2.47B
Calls: $905.38M (37%)
Puts: $1.56B (63%)
Prior 7-Day Average $352.63M
Calls: $129.34M (37%)
Puts: $223.29M (63%)
Current vs Prior 7-Day Avg -38.75%
Calls: -40.02%
Puts: -38.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:10pm) 0.82
Prior (07/29) 0.74
Current vs Prior +10.76%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +5.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:10pm) 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 5.39% | 17.99%23.33% | 31.17%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -26.93% | -4.49%-3.44% | -1.45%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -41.54% | -11.61%-6.79% | -3.79%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -26.93% | -4.49%-3.44% | -1.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.48% | 1.98%
Calls: 3.45% | 2.02%
Puts: 9.52% | 1.94%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +32.79% | -75.28%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -20.15% | -58.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($138.43M).

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
14:10BEARISHBULLISHBULLISH
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 420 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 2117.2017.40$17.301.2%--0.6719
$105.00Aug 2116.1016.30$16.201.2%20.64189
$106.00Aug 2115.6015.80$15.701.3%10.6311
$107.00Aug 2115.1015.30$15.201.3%10.6229
$108.00Aug 2114.6014.80$14.701.4%220.6039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 79.709.80$9.751.0%5200.461.9K
$120.00Aug 2117.6017.80$17.701.1%5590.5315.0K
$119.00Aug 2116.9017.10$17.001.2%290.52865
$118.00Aug 2116.3016.50$16.401.2%1730.519.1K
$117.00Aug 2115.6015.80$15.701.3%2150.50600

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%5740.071.9K
$128.00Jul 310.250.30$0.2817.9%1.2K0.073.4K
$126.00Jul 310.300.35$0.3215.6%8310.081.5K
$124.00Jul 310.400.45$0.4311.6%8730.112.8K
$123.00Jul 310.450.50$0.4810.4%1.0K0.122.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3020.081.1K
$105.00Jul 310.450.50$0.4810.4%2.7K0.136.8K
$106.00Jul 310.600.65$0.637.9%1.4K0.176.9K
$107.00Jul 310.800.85$0.836.0%3.5K0.216.0K

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
$90.00Jul 3121.4023.70$22.5510.2%590.99233
$91.00Jul 3120.4025.10$22.7520.7%--0.9914
$92.00Jul 3119.4024.10$21.7521.6%--0.9911
$93.00Jul 3118.3022.90$20.6022.3%--0.9916
$94.00Jul 3117.4019.70$18.5512.4%--0.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 3118.6019.80$19.206.2%40.93349
$132.00Jul 3119.5020.10$19.803.0%380.93359
$133.00Jul 3120.4021.10$20.753.4%400.93150
$134.00Jul 3121.5022.30$21.903.7%590.93420
$129.00Jul 3116.5017.70$17.107.0%190.92152

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 226.3K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.700.75$0.736.8%14.4K0.1813.2K
$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 311.401.45$1.423.5%5.0K0.321.6K
$118.00Jul 311.001.05$1.024.9%4.7K0.242.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.701.75$1.732.9%10.4K0.3615.1K
$115.00Jul 314.404.50$4.452.2%9.6K0.6417.6K
$100.00Aug 74.204.40$4.304.7%8.7K0.2616.4K
$114.00Jul 313.703.90$3.805.3%6.7K0.582.2K
$112.00Jul 312.552.70$2.635.7%5.2K0.475.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 23.4%, max 67.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11163.6%97.9%67.0%3.8K17.2K
$90.00Jul 31Sep 4168.7%104.3%61.8%59257
$134.00Jul 31Aug 28180.8%115.4%56.6%5501.3K
$132.00Jul 31Sep 4168.5%108.9%54.6%7281.6K
$131.00Jul 31Sep 4162.1%109.2%48.4%4041.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11163.6%97.9%67.0%5403.4K
$90.00Jul 31Sep 4168.7%104.3%61.8%3842.8K
$134.00Jul 31Aug 28180.8%115.4%56.6%65553
$132.00Jul 31Sep 4168.5%108.9%54.6%42412
$129.00Jul 31Sep 11156.7%102.7%52.6%24152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 7.00, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$118.00$119.00Jul 31$0.14$0.86$0.146.14$118.14
$119.00$120.00Jul 31$0.15$0.85$0.155.67$119.15
$131.00$132.00Aug 7$0.15$0.85$0.155.67$131.15
$117.00$118.00Jul 31$0.18$0.82$0.184.56$117.18
$124.00$125.00Aug 7$0.20$0.80$0.204.00$124.20
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$0.13$0.87$0.136.69$104.87
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$91.00$90.00Aug 7$0.17$0.83$0.174.88$90.83
$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. 413 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$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
$100.00$101.00Jul 31$0.80$0.80$0.204.00$100.80
$101.00$102.00Aug 14$0.80$0.80$0.204.00$101.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Jul 31$0.90$0.90$0.109.00$121.10
$134.00$133.00Aug 21$0.90$0.90$0.109.00$133.10
$112.00$111.00Sep 11$0.90$0.90$0.109.00$111.10
$119.00$118.00Jul 31$0.85$0.85$0.155.67$118.15
$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 $4.91, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.35168.7%144.5%
$91.00Jul 31Aug 7$1.35161.4%144.1%
$96.00Jul 31Aug 7$1.75124.4%145.1%
$93.00Jul 31Aug 7$1.85146.3%144.3%
$92.00Jul 31Aug 14$2.10153.7%125.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.70168.7%144.5%
$91.00Jul 31Aug 7$1.87161.4%144.1%
$92.00Jul 31Aug 7$2.07153.7%144.1%
$93.00Jul 31Aug 7$2.30146.3%144.3%
$94.00Jul 31Aug 7$2.52138.9%144.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.93% of stock, avg 21.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.90$2.63$5.53$106.47$117.534.93%
$111.00Jul 31$3.45$2.15$5.60$105.40$116.604.99%
$113.00Jul 31$2.45$3.15$5.60$107.40$118.604.99%
$110.00Jul 31$4.05$1.73$5.78$104.22$115.785.15%
$114.00Jul 31$2.05$3.80$5.85$108.15$119.855.21%
$109.00Jul 31$4.65$1.38$6.03$102.97$115.035.37%
$115.00Jul 31$1.73$4.45$6.18$108.82$121.185.50%
$108.00Jul 31$5.40$1.08$6.48$101.52$114.485.77%
$116.00Jul 31$1.42$5.15$6.57$109.43$122.575.85%
$107.00Jul 31$6.15$0.83$6.98$100.02$113.986.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.03% of stock, avg 18.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.20$1.08$2.28$105.72$119.28
$116.00$108.00Jul 31$1.42$1.08$2.50$105.50$118.50
$117.00$109.00Jul 31$1.20$1.38$2.58$106.42$119.58
$116.00$109.00Jul 31$1.42$1.38$2.80$106.20$118.80
$115.00$108.00Jul 31$1.73$1.08$2.81$105.19$117.81
$117.00$110.00Jul 31$1.20$1.73$2.93$107.07$119.93
$115.00$109.00Jul 31$1.73$1.38$3.11$105.89$118.11
$114.00$108.00Jul 31$2.05$1.08$3.13$104.87$117.13
$116.00$110.00Jul 31$1.42$1.73$3.15$106.85$119.15
$117.00$111.00Jul 31$1.20$2.15$3.35$107.65$120.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 39.00, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.90$0.1039.00$110.10$123.90
111/112118/120Sep 11$1.90$0.1019.00$110.10$119.90
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
95/9698/99Aug 7$0.90$0.109.00$95.10$98.90
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
100/101107/108Aug 21$0.90$0.109.00$100.10$107.90
102/103105/106Aug 21$0.90$0.109.00$102.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$119.00$120.00$121.00Jul 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
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 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
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 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. 35 found (best net $-2.10, 35 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-$2.70$2.30
$95.00$90.001:2Sep 4-$3.25$1.75
$100.00$95.001:2Aug 28-$4.00$1.00
$101.00$100.001:2Jul 31-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 12.74%, avg 6.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.300.550.6%12.74%13.38%228
$113.00Sep 11$14.000.570.6%12.47%13.11%1--
$114.00Sep 4$13.900.541.5%12.38%13.91%1167
$115.00Sep 4$13.500.532.4%12.02%14.45%20203
$114.00Sep 11$13.500.571.5%12.02%13.56%4--
$113.00Aug 28$13.400.550.6%11.93%12.58%108120
$116.00Sep 4$13.100.523.3%11.67%14.98%6666
$114.00Aug 28$13.000.541.5%11.58%13.11%356
$115.00Sep 11$13.000.552.4%11.58%14.00%1--
$117.00Sep 4$12.800.514.2%11.40%15.60%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 212,234
Total Puts 173,764
Put/Call Ratio 0.82
Net Difference 38,470

Prior's Put/Call Breakdown

Total Calls 271,897
Total Puts 200,986
Put/Call Ratio 0.74
Net Difference 70,911

Prior 7-Day Put/Call Summary

Total Calls 2,318,004
Total Puts 1,739,390
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