Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.70 -0.76%
(7/30 14:35) ◀
|
Thursday, July 30, 2026 (2:40pm)
January 2026
|
▶ (7/30 14:45)
◀ 7/30 14:40 ▶

Option Volume

Detail
ℹ
Current (07/30 2:40pm) 513,929
Calls: 325,234 (63%)
Puts: 188,695 (37%)
Prior (07/29) 500,188
Calls: 289,956 (58%)
Puts: 210,232 (42%)
Current vs Prior +2.75%
Calls: +12.17% (Calls)
Puts: -10.24% (Puts)
Prior 7-Day Total 4,282,947
Calls: 2,510,455 (59%)
Puts: 1,772,492 (41%)
Prior 7-Day Average 611,849
Calls: 358,636 (59%)
Puts: 253,213 (41%)
Current vs Prior 7-Day Avg -16.00%
Calls: -9.31%
Puts: -25.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:40pm) $240.96M
Calls: $87.31M (36%)
Puts: $153.65M (64%)
Prior (07/29) $366.89M
Calls: $97.77M (27%)
Puts: $269.12M (73%)
Current vs Prior -34.32%
Calls: -10.70%
Puts: -42.91%
Prior 7-Day Total $2.53B
Calls: $941.49M (37%)
Puts: $1.59B (63%)
Prior 7-Day Average $361.66M
Calls: $134.50M (37%)
Puts: $227.16M (63%)
Current vs Prior 7-Day Avg -33.37%
Calls: -35.09%
Puts: -32.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:40pm) 0.58
Prior (07/29) 0.72
Current vs Prior -19.98%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -18.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:40pm) 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 5.33% | 18.08%23.37% | 31.29%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -27.77% | -3.99%-3.31% | -1.08%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.21% | -11.15%-6.66% | -3.42%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -27.77% | -3.99%-3.31% | -1.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.37% | 1.98%
Calls: 3.28% | 1.98%
Puts: 3.45% | 1.98%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -30.94% | -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 -58.47% | -58.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($153.65M). Bullish P/C ratio of 0.58.

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 BULLISH
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
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
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 416 of results (avg 3.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 78.808.90$8.851.1%5240.50493
$115.00Aug 78.408.50$8.451.2%2.1K0.494.8K
$118.00Aug 77.307.40$7.351.4%4940.44769
$108.00Aug 2114.3014.50$14.401.4%220.6039
$110.00Aug 2113.4013.60$13.501.5%630.57906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 2120.7020.90$20.801.0%240.58788
$123.00Aug 2120.0020.20$20.101.0%120.57877
$122.00Aug 2119.3019.50$19.401.0%220.56475
$111.00Aug 79.509.60$9.551.0%3180.451.5K
$119.00Aug 2117.3017.50$17.401.1%290.53865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.56, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 310.250.30$0.2817.9%5.9K0.0713.1K
$124.00Jul 310.300.35$0.3215.6%9020.092.8K
$123.00Jul 310.350.40$0.3813.2%1.0K0.102.7K
$122.00Jul 310.400.45$0.4311.6%1.1K0.112.1K
$120.00Jul 310.550.65$0.6016.7%14.8K0.1513.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.300.35$0.3215.6%3080.101.1K
$105.00Jul 310.500.60$0.5518.2%2.9K0.156.8K
$106.00Jul 310.700.75$0.736.8%1.5K0.196.9K
$107.00Jul 310.900.95$0.935.4%4.6K0.236.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.2023.40$22.309.9%611.00233
$91.00Jul 3119.7022.60$21.1513.7%--1.0014
$92.00Jul 3118.6021.70$20.1515.4%--1.0011
$93.00Jul 3118.2021.70$19.9517.5%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.6023.00$22.306.3%590.97420
$133.00Jul 3120.4022.00$21.207.5%410.97150
$132.00Jul 3119.2021.00$20.109.0%400.97359
$131.00Jul 3119.0021.80$20.4013.7%40.96349
$130.00Jul 3118.1019.00$18.554.9%5260.953.4K

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 245.5K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.550.65$0.6016.7%14.8K0.1513.2K
$115.00Jul 311.451.55$1.506.7%9.8K0.3312.5K
$125.00Jul 310.250.30$0.2817.9%5.9K0.0713.1K
$116.00Jul 311.201.25$1.234.1%5.2K0.281.6K
$118.00Jul 310.800.90$0.8511.8%4.9K0.212.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 74.504.70$4.604.3%11.3K0.2716.4K
$110.00Jul 311.901.95$1.922.6%11.1K0.3915.1K
$115.00Jul 314.704.90$4.804.2%10.4K0.6717.6K
$114.00Jul 314.004.20$4.104.9%6.7K0.622.2K
$112.00Jul 312.852.95$2.903.4%5.6K0.515.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 22.9%, max 64.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11162.4%98.8%64.4%3.8K17.2K
$90.00Jul 31Sep 4166.6%104.6%59.3%61257
$134.00Jul 31Aug 28177.1%115.5%53.4%5521.3K
$132.00Jul 31Sep 4165.1%109.0%51.5%1.1K1.6K
$131.00Jul 31Sep 4164.2%109.3%50.1%4331.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11162.4%98.8%64.3%5513.4K
$90.00Jul 31Sep 4166.6%104.6%59.3%3862.8K
$134.00Jul 31Aug 28177.1%115.5%53.4%65553
$132.00Jul 31Sep 4165.1%109.0%51.5%44412
$129.00Jul 31Sep 11155.8%103.6%50.4%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 9.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Aug 7$0.10$0.90$0.109.00$90.10
$118.00$119.00Jul 31$0.12$0.88$0.127.33$118.12
$119.00$120.00Jul 31$0.13$0.87$0.136.69$119.13
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$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$0.15$0.85$0.155.67$104.85
$106.00$105.00Jul 31$0.18$0.82$0.184.56$105.82
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$93.00$92.00Aug 7$0.22$0.78$0.223.55$92.78

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
$95.00$96.00Jul 31$0.90$0.90$0.109.00$95.90
$95.00$96.00Aug 7$0.90$0.90$0.109.00$95.90
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$99.00$100.00Aug 21$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 14$0.90$0.90$0.109.00$122.10
$120.00$119.00Jul 31$0.85$0.85$0.155.67$119.15
$128.00$127.00Jul 31$0.85$0.85$0.155.67$127.15
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15
$130.00$129.00Aug 14$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $5.00, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.00166.6%145.9%
$91.00Jul 31Aug 7$2.05159.0%146.0%
$93.00Jul 31Aug 7$2.10143.8%146.3%
$94.00Jul 31Aug 7$2.40136.4%146.5%
$95.00Jul 31Aug 7$3.05129.0%146.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.82166.6%145.9%
$91.00Jul 31Aug 7$2.02159.0%146.0%
$92.00Jul 31Aug 7$2.25151.5%146.9%
$93.00Jul 31Aug 7$2.47143.8%146.3%
$94.00Jul 31Aug 7$2.72136.4%146.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.86% of stock, avg 21.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.05$2.38$5.43$105.57$116.434.86%
$112.00Jul 31$2.55$2.90$5.45$106.55$117.454.88%
$110.00Jul 31$3.60$1.92$5.52$104.48$115.524.94%
$113.00Jul 31$2.15$3.50$5.65$107.35$118.655.06%
$109.00Jul 31$4.20$1.55$5.75$103.25$114.755.15%
$114.00Jul 31$1.80$4.10$5.90$108.10$119.905.28%
$108.00Jul 31$4.85$1.20$6.05$101.95$114.055.42%
$115.00Jul 31$1.50$4.80$6.30$108.70$121.305.64%
$107.00Jul 31$5.60$0.93$6.53$100.47$113.535.85%
$116.00Jul 31$1.23$5.60$6.83$109.17$122.836.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.93% of stock, avg 18.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Jul 31$1.23$0.93$2.16$104.84$118.16
$115.00$107.00Jul 31$1.50$0.93$2.43$104.57$117.43
$116.00$108.00Jul 31$1.23$1.20$2.43$105.57$118.43
$115.00$108.00Jul 31$1.50$1.20$2.70$105.30$117.70
$114.00$107.00Jul 31$1.80$0.93$2.73$104.27$116.73
$116.00$109.00Jul 31$1.23$1.55$2.78$106.22$118.78
$114.00$108.00Jul 31$1.80$1.20$3.00$105.00$117.00
$115.00$109.00Jul 31$1.50$1.55$3.05$105.95$118.05
$113.00$107.00Jul 31$2.15$0.93$3.08$103.92$116.08
$116.00$110.00Jul 31$1.23$1.92$3.15$106.85$119.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 19.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.80$0.2019.00$110.20$123.80
113/114125/130Sep 11$4.55$0.4510.11$109.45$129.55
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
97/98100/101Aug 7$0.90$0.109.00$97.10$100.90
90/9198/99Aug 14$0.90$0.109.00$90.10$98.90
91/9298/99Aug 14$0.90$0.109.00$91.10$98.90
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
104/105107/108Aug 21$0.90$0.109.00$104.10$107.90
100/102108/110Aug 28$1.80$0.209.00$100.20$109.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$103.00$105.00Aug 21$0.05$1.9539.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 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 $-2.20, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Jul 31-$0.11$0.89
$130.00$131.001:2Jul 31-$0.12$0.88
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.20$2.80
$95.00$90.001:2Aug 28-$2.90$2.10
$95.00$90.001:2Sep 4-$3.45$1.55
$99.00$98.001:2Jul 31-$0.08$0.92
$101.00$100.001:2Jul 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. 134 found (best yield 12.89%, avg 6.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.400.560.3%12.89%13.16%32089
$113.00Sep 4$14.000.551.2%12.53%13.70%228
$113.00Sep 11$14.000.561.2%12.53%13.70%1--
$112.00Aug 28$13.500.550.3%12.09%12.35%280119
$114.00Sep 4$13.500.542.1%12.09%14.15%1167
$114.00Sep 11$13.500.562.1%12.09%14.15%4--
$115.00Sep 4$13.200.533.0%11.82%14.77%21203
$113.00Aug 28$13.100.541.2%11.73%12.89%109120
$115.00Sep 11$13.000.553.0%11.64%14.59%1--
$116.00Sep 4$12.800.523.9%11.46%15.31%6666

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 325,234
Total Puts 188,695
Put/Call Ratio 0.58
Net Difference 136,539

Prior's Put/Call Breakdown

Total Calls 289,956
Total Puts 210,232
Put/Call Ratio 0.72
Net Difference 79,724

Prior 7-Day Put/Call Summary

Total Calls 2,510,455
Total Puts 1,772,492
Average Put/Call Ratio 0.71
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