Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.18 -0.33%
(7/30 14:25) ◀
|
Thursday, July 30, 2026 (2:30pm)
January 2026
|
▶ (7/30 14:35)
◀ 7/30 14:30 ▶

Option Volume

Detail
ℹ
Current (07/30 2:30pm) 429,783
Calls: 252,433 (59%)
Puts: 177,350 (41%)
Prior (07/29) 489,699
Calls: 282,466 (58%)
Puts: 207,233 (42%)
Current vs Prior -12.24%
Calls: -10.63% (Calls)
Puts: -14.42% (Puts)
Prior 7-Day Total 4,196,979
Calls: 2,434,579 (58%)
Puts: 1,762,400 (42%)
Prior 7-Day Average 599,568
Calls: 347,797 (58%)
Puts: 251,771 (42%)
Current vs Prior 7-Day Avg -28.32%
Calls: -27.42%
Puts: -29.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:30pm) $221.72M
Calls: $81.16M (37%)
Puts: $140.56M (63%)
Prior (07/29) $363.65M
Calls: $94.98M (26%)
Puts: $268.66M (74%)
Current vs Prior -39.03%
Calls: -14.56%
Puts: -47.68%
Prior 7-Day Total $2.51B
Calls: $933.41M (37%)
Puts: $1.58B (63%)
Prior 7-Day Average $359.02M
Calls: $133.34M (37%)
Puts: $225.67M (63%)
Current vs Prior 7-Day Avg -38.24%
Calls: -39.14%
Puts: -37.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:30pm) 0.70
Prior (07/29) 0.73
Current vs Prior -4.24%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -4.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 2:30pm) 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 5.30% | 17.92%23.22% | 31.11%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.08% | -4.88%-3.91% | -1.64%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.45% | -11.97%-7.24% | -3.98%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.08% | -4.88%-3.91% | -1.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.73% | 1.99%
Calls: 7.02% | 2.04%
Puts: 6.45% | 1.94%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +37.91% | -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 -17.07% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($140.56M).

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
14:30BEARISHBULLISHBULLISH
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 420 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.6013.70$13.650.7%630.58906
$113.00Aug 2112.3012.40$12.350.8%990.541.3K
$115.00Aug 2111.5011.60$11.550.9%6280.524.0K
$113.00Aug 1411.0011.10$11.050.9%590.54149
$111.00Aug 710.2010.30$10.251.0%540.56492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 2120.3020.50$20.401.0%240.58788
$123.00Aug 2119.6019.80$19.701.0%120.57877
$122.00Aug 2118.9019.10$19.001.1%220.56475
$121.00Aug 2118.2018.40$18.301.1%150.55585
$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. 12 found (avg $0.55, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Jul 310.250.30$0.2817.9%8380.071.5K
$125.00Jul 310.300.35$0.3215.6%5.7K0.0913.1K
$124.00Jul 310.350.40$0.3813.2%8960.102.8K
$123.00Jul 310.400.45$0.4311.6%1.0K0.112.7K
$122.00Jul 310.450.50$0.4810.4%1.1K0.122.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%9520.101.3K
$106.00Jul 310.550.65$0.6016.7%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. 238 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.4023.50$22.459.4%610.99233
$91.00Jul 3120.4024.20$22.3017.0%--0.9914
$92.00Jul 3119.4023.30$21.3518.3%--0.9911
$93.00Jul 3118.3022.20$20.2519.3%--0.9916
$94.00Jul 3117.4019.50$18.4511.4%--0.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 3118.8020.40$19.608.2%381.00359
$133.00Jul 3120.4021.30$20.854.3%411.00150
$134.00Jul 3121.3022.20$21.754.1%591.00420
$129.00Jul 3116.5017.60$17.056.5%190.93152
$130.00Jul 3117.5018.30$17.904.5%5250.933.4K

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 233.2K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.650.70$0.687.4%14.7K0.1713.2K
$115.00Jul 311.601.65$1.633.1%9.6K0.3612.5K
$125.00Jul 310.300.35$0.3215.6%5.7K0.0913.1K
$116.00Jul 311.301.35$1.333.8%5.1K0.311.6K
$118.00Jul 310.900.95$0.935.4%4.8K0.232.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.651.70$1.673.0%10.7K0.3615.1K
$115.00Jul 314.304.50$4.404.5%9.7K0.6417.6K
$100.00Aug 74.204.30$4.252.4%8.8K0.2616.4K
$114.00Jul 313.603.90$3.758.0%6.7K0.592.2K
$112.00Jul 312.552.65$2.603.8%5.4K0.475.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 21.0%, max 63.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4169.7%103.6%63.9%61257
$130.00Jul 31Sep 11156.9%97.7%60.6%3.8K17.2K
$131.00Jul 31Sep 4163.6%108.5%50.8%4121.2K
$134.00Jul 31Aug 28172.0%115.0%49.6%5521.3K
$132.00Jul 31Sep 4159.9%108.5%47.3%7631.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4169.7%103.6%63.9%3852.8K
$130.00Jul 31Sep 11156.9%97.8%60.5%5503.4K
$131.00Jul 31Sep 4163.4%108.5%50.7%4427
$134.00Jul 31Aug 28171.9%115.0%49.5%65553
$132.00Jul 31Sep 4159.9%108.5%47.3%42412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 8.09, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$121.00Jul 31$0.11$0.89$0.118.09$120.11
$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
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$107.00$106.00Jul 31$0.18$0.82$0.184.56$106.82
$92.00$91.00Aug 7$0.18$0.82$0.184.56$91.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$101.00$102.00Aug 14$0.80$0.80$0.204.00$101.80
$102.00$103.00Aug 7$0.75$0.75$0.253.00$102.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15
$131.00$130.00Aug 14$0.85$0.85$0.155.67$130.15
$134.00$132.00Aug 14$1.70$1.70$0.305.67$132.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.91, cheapest $0.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$0.90162.4%144.1%
$90.00Jul 31Aug 7$1.45169.7%143.7%
$93.00Jul 31Aug 7$2.00147.1%143.7%
$96.00Jul 31Aug 7$2.35125.1%143.9%
$92.00Jul 31Aug 14$2.50154.6%124.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.67169.7%143.7%
$91.00Jul 31Aug 7$1.87162.4%144.1%
$92.00Jul 31Aug 7$2.05154.6%143.4%
$93.00Jul 31Aug 7$2.27147.1%143.7%
$94.00Jul 31Aug 7$2.52139.7%144.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.81% of stock, avg 21.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.30$2.10$5.40$105.60$116.404.81%
$113.00Jul 31$2.33$3.10$5.43$107.57$118.434.84%
$112.00Jul 31$2.85$2.60$5.45$106.55$117.454.86%
$110.00Jul 31$3.95$1.67$5.62$104.38$115.625.01%
$114.00Jul 31$1.92$3.75$5.67$108.33$119.675.05%
$109.00Jul 31$4.60$1.33$5.93$103.07$114.935.29%
$115.00Jul 31$1.63$4.40$6.03$108.97$121.035.38%
$108.00Jul 31$5.30$1.02$6.32$101.68$114.325.63%
$116.00Jul 31$1.33$5.15$6.48$109.52$122.485.78%
$107.00Jul 31$6.00$0.78$6.78$100.22$113.786.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.92% of stock, avg 18.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.13$1.02$2.15$105.85$119.15
$116.00$108.00Jul 31$1.33$1.02$2.35$105.65$118.35
$117.00$109.00Jul 31$1.13$1.33$2.46$106.54$119.46
$115.00$108.00Jul 31$1.63$1.02$2.65$105.35$117.65
$116.00$109.00Jul 31$1.33$1.33$2.66$106.34$118.66
$117.00$110.00Jul 31$1.13$1.67$2.80$107.20$119.80
$114.00$108.00Jul 31$1.92$1.02$2.94$105.06$116.94
$115.00$109.00Jul 31$1.63$1.33$2.96$106.04$117.96
$116.00$110.00Jul 31$1.33$1.67$3.00$107.00$119.00
$117.00$111.00Jul 31$1.13$2.10$3.23$107.77$120.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 39.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.90$0.1039.00$110.10$123.90
113/114125/130Sep 11$4.60$0.4011.50$109.40$129.60
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
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
100/102108/110Aug 28$1.80$0.209.00$100.20$109.80
103/104113/114Aug 28$0.90$0.109.00$103.10$113.90
104/105113/114Aug 28$0.90$0.109.00$104.10$113.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Aug 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
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$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. 35 found (best net $-2.00, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Jul 31-$0.08$0.92
$128.00$129.001:2Jul 31-$0.13$0.87
$132.00$133.001:2Jul 31-$0.13$0.87
$133.00$134.001:2Jul 31-$0.13$0.87
$126.00$127.001:2Jul 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-$4.00$1.00
$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. 128 found (best yield 12.66%, avg 6.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.200.550.7%12.66%13.39%228
$113.00Sep 11$14.000.570.7%12.48%13.21%1--
$114.00Sep 4$13.800.541.6%12.30%13.92%1167
$114.00Sep 11$13.500.571.6%12.03%13.66%4--
$115.00Sep 4$13.400.532.5%11.95%14.46%21203
$113.00Aug 28$13.300.550.7%11.86%12.59%109120
$116.00Sep 4$13.000.523.4%11.59%14.99%6666
$115.00Sep 11$13.000.552.5%11.59%14.10%1--
$114.00Aug 28$12.900.541.6%11.50%13.12%356
$117.00Sep 4$12.600.514.3%11.23%15.53%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 252,433
Total Puts 177,350
Put/Call Ratio 0.70
Net Difference 75,083

Prior's Put/Call Breakdown

Total Calls 282,466
Total Puts 207,233
Put/Call Ratio 0.73
Net Difference 75,233

Prior 7-Day Put/Call Summary

Total Calls 2,434,579
Total Puts 1,762,400
Average Put/Call Ratio 0.73
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