Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.45 -0.09%
(7/30 14:20) ◀
|
Thursday, July 30, 2026 (2:25pm)
January 2026
|
▶ (7/30 14:30)
◀ 7/30 14:25 ▶

Option Volume

Detail
ℹ
Current (07/30 2:25pm) 424,803
Calls: 247,853 (58%)
Puts: 176,950 (42%)
Prior (07/29) 487,044
Calls: 280,794 (58%)
Puts: 206,250 (42%)
Current vs Prior -12.78%
Calls: -11.73% (Calls)
Puts: -14.21% (Puts)
Prior 7-Day Total 4,158,174
Calls: 2,398,960 (58%)
Puts: 1,759,214 (42%)
Prior 7-Day Average 594,024
Calls: 342,708 (58%)
Puts: 251,316 (42%)
Current vs Prior 7-Day Avg -28.49%
Calls: -27.68%
Puts: -29.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:25pm) $220.87M
Calls: $81.62M (37%)
Puts: $139.25M (63%)
Prior (07/29) $363.25M
Calls: $93.41M (26%)
Puts: $269.84M (74%)
Current vs Prior -39.20%
Calls: -12.62%
Puts: -48.40%
Prior 7-Day Total $2.51B
Calls: $929.36M (37%)
Puts: $1.58B (63%)
Prior 7-Day Average $358.32M
Calls: $132.77M (37%)
Puts: $225.56M (63%)
Current vs Prior 7-Day Avg -38.36%
Calls: -38.52%
Puts: -38.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:25pm) 0.71
Prior (07/29) 0.73
Current vs Prior -2.80%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -4.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:25pm) 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 5.34% | 17.92%23.21% | 31.13%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -27.64% | -4.86%-3.95% | -1.59%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.10% | -11.95%-7.28% | -3.92%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -27.64% | -4.86%-3.95% | -1.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.33% | 1.48%
Calls: 3.39% | 1.01%
Puts: 3.28% | 1.96%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -31.76% | -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 -58.96% | -69.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($139.25M).

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 BULLISH
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
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
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 416 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 2112.9013.00$12.950.8%4130.56240
$112.00Aug 79.9010.00$9.951.0%2310.55743
$118.00Aug 77.507.60$7.551.3%4930.46769
$109.00Aug 2114.2014.40$14.301.4%10.5915
$110.00Aug 2113.7013.90$13.801.4%480.58906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 711.9012.00$11.950.8%9810.51661
$121.00Aug 2118.1018.30$18.201.1%150.54585
$105.00Aug 218.909.00$8.951.1%1.6K0.354.9K
$120.00Aug 2117.4017.60$17.501.1%5600.5315.0K
$118.00Aug 2116.1016.30$16.201.2%1730.519.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.50, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 310.250.30$0.2817.9%5810.071.9K
$128.00Jul 310.250.30$0.2817.9%1.2K0.073.4K
$125.00Jul 310.300.35$0.3215.6%5.6K0.0913.1K
$126.00Jul 310.300.35$0.3215.6%8360.081.5K
$124.00Jul 310.400.45$0.4311.6%8920.102.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%9520.101.3K
$105.00Jul 310.400.45$0.4311.6%2.8K0.126.8K
$106.00Jul 310.550.60$0.578.8%1.4K0.166.9K
$107.00Jul 310.750.80$0.786.4%3.6K0.206.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.4023.50$22.459.4%611.00233
$91.00Jul 3120.4024.20$22.3017.0%--1.0014
$92.00Jul 3119.4023.30$21.3518.3%--1.0011
$93.00Jul 3118.3022.20$20.2519.3%--1.0016
$94.00Jul 3117.4019.50$18.4511.4%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.3022.20$21.754.1%590.96420
$133.00Jul 3120.4021.30$20.854.3%400.96150
$132.00Jul 3118.8020.40$19.608.2%380.96359
$131.00Jul 3118.4019.80$19.107.3%40.95349
$130.00Jul 3117.5018.30$17.904.5%5250.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 230.3K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.700.75$0.736.8%14.6K0.1813.2K
$115.00Jul 311.701.75$1.732.9%9.6K0.3712.5K
$125.00Jul 310.300.35$0.3215.6%5.6K0.0913.1K
$116.00Jul 311.401.50$1.456.9%5.1K0.321.6K
$118.00Jul 310.951.05$1.0010.0%4.8K0.242.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.601.65$1.633.1%10.6K0.3515.1K
$115.00Jul 314.204.40$4.304.7%9.7K0.6317.6K
$100.00Aug 74.204.30$4.252.4%8.7K0.2616.4K
$114.00Jul 313.503.70$3.605.6%6.7K0.582.2K
$112.00Jul 312.502.55$2.532.0%5.3K0.465.8K

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 22.5%, max 67.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11163.1%97.7%67.0%3.8K17.2K
$90.00Jul 31Sep 4170.4%104.2%63.6%61257
$134.00Jul 31Aug 28180.6%114.9%57.2%5501.3K
$132.00Jul 31Sep 4168.1%108.4%55.1%7281.6K
$131.00Jul 31Sep 4161.7%108.3%49.3%4121.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11163.1%97.7%67.0%5503.4K
$90.00Jul 31Sep 4170.4%104.2%63.6%3852.8K
$134.00Jul 31Aug 28180.6%114.9%57.2%65553
$132.00Jul 31Sep 4168.1%108.4%55.1%42412
$129.00Jul 31Sep 11156.3%102.4%52.5%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 8.09, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Jul 31$0.11$0.89$0.118.09$124.11
$119.00$120.00Jul 31$0.12$0.88$0.127.33$119.12
$90.00$91.00Jul 31$0.15$0.85$0.155.67$90.15
$118.00$119.00Jul 31$0.15$0.85$0.155.67$118.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.11$0.89$0.118.09$104.89
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$92.00$91.00Aug 7$0.20$0.80$0.204.00$91.80
$107.00$106.00Jul 31$0.21$0.79$0.213.76$106.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$102.00$103.00Jul 31$0.80$0.80$0.204.00$102.80
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Jul 31$0.90$0.90$0.109.00$124.10
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$125.00$124.00Aug 28$0.90$0.90$0.109.00$124.10
$118.00$117.00Jul 31$0.85$0.85$0.155.67$117.15
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.90, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$0.90163.2%143.6%
$90.00Jul 31Aug 7$1.45170.4%143.1%
$93.00Jul 31Aug 7$2.00147.9%144.0%
$96.00Jul 31Aug 7$2.35125.9%144.4%
$92.00Jul 31Aug 14$2.50155.3%125.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.62170.4%143.1%
$91.00Jul 31Aug 7$1.82163.2%143.6%
$92.00Jul 31Aug 7$2.02155.3%143.7%
$93.00Jul 31Aug 7$2.25147.9%144.0%
$94.00Jul 31Aug 7$2.47140.5%143.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.87% of stock, avg 21.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.95$2.53$5.48$106.52$117.484.87%
$113.00Jul 31$2.45$3.05$5.50$107.50$118.504.89%
$111.00Jul 31$3.50$2.05$5.55$105.45$116.554.94%
$114.00Jul 31$2.05$3.60$5.65$108.35$119.655.02%
$110.00Jul 31$4.10$1.63$5.73$104.27$115.735.10%
$115.00Jul 31$1.73$4.30$6.03$108.97$121.035.36%
$109.00Jul 31$4.75$1.30$6.05$102.95$115.055.38%
$108.00Jul 31$5.45$1.00$6.45$101.55$114.455.74%
$116.00Jul 31$1.45$5.00$6.45$109.55$122.455.74%
$117.00Jul 31$1.20$5.75$6.95$110.05$123.956.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 168 found (cheapest 1.96% of stock, avg 18.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.20$1.00$2.20$105.80$119.20
$116.00$108.00Jul 31$1.45$1.00$2.45$105.55$118.45
$117.00$109.00Jul 31$1.20$1.30$2.50$106.50$119.50
$115.00$108.00Jul 31$1.73$1.00$2.73$105.27$117.73
$116.00$109.00Jul 31$1.45$1.30$2.75$106.25$118.75
$117.00$110.00Jul 31$1.20$1.63$2.83$107.17$119.83
$115.00$109.00Jul 31$1.73$1.30$3.03$105.97$118.03
$114.00$108.00Jul 31$2.05$1.00$3.05$104.95$117.05
$116.00$110.00Jul 31$1.45$1.63$3.08$106.92$119.08
$117.00$111.00Jul 31$1.20$2.05$3.25$107.75$120.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 39.00, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.90$0.1039.00$110.10$123.90
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
90/91102/103Aug 7$0.90$0.109.00$90.10$102.90
91/92102/103Aug 7$0.90$0.109.00$91.10$102.90
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
95/9699/100Aug 14$0.90$0.109.00$95.10$99.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
100/101108/109Aug 21$0.90$0.109.00$100.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$130.00$131.00$132.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 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
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Aug 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. 35 found (best net $-2.05, 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-$2.05$2.95
$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-$3.90$1.10
$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 12.72%, avg 6.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.300.560.5%12.72%13.21%228
$113.00Sep 11$14.000.570.5%12.45%12.94%1--
$114.00Sep 4$13.900.551.4%12.36%13.74%1167
$113.00Aug 28$13.500.550.5%12.01%12.49%109120
$115.00Sep 4$13.500.542.3%12.01%14.27%20203
$114.00Sep 11$13.500.571.4%12.01%13.38%4--
$116.00Sep 4$13.100.533.2%11.65%14.81%6666
$114.00Aug 28$13.000.541.4%11.56%12.94%356
$115.00Sep 11$13.000.552.3%11.56%13.83%1--
$117.00Sep 4$12.800.524.0%11.38%15.43%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 247,853
Total Puts 176,950
Put/Call Ratio 0.71
Net Difference 70,903

Prior's Put/Call Breakdown

Total Calls 280,794
Total Puts 206,250
Put/Call Ratio 0.73
Net Difference 74,544

Prior 7-Day Put/Call Summary

Total Calls 2,398,960
Total Puts 1,759,214
Average Put/Call Ratio 0.75
Ratio Trend Falling

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