Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.85 -0.63%
(7/30 14:40) ◀
|
Thursday, July 30, 2026 (2:45pm)
January 2026
|
▶ (7/30 14:50)
◀ 7/30 14:45 ▶

Option Volume

Detail
ℹ
Current (07/30 2:45pm) 527,117
Calls: 337,163 (64%)
Puts: 189,954 (36%)
Prior (07/29) 503,152
Calls: 291,757 (58%)
Puts: 211,395 (42%)
Current vs Prior +4.76%
Calls: +15.56% (Calls)
Puts: -10.14% (Puts)
Prior 7-Day Total 4,372,073
Calls: 2,587,836 (59%)
Puts: 1,784,237 (41%)
Prior 7-Day Average 624,581
Calls: 369,690 (59%)
Puts: 254,891 (41%)
Current vs Prior 7-Day Avg -15.60%
Calls: -8.80%
Puts: -25.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:45pm) $241.55M
Calls: $88.59M (37%)
Puts: $152.96M (63%)
Prior (07/29) $368.40M
Calls: $98.46M (27%)
Puts: $269.94M (73%)
Current vs Prior -34.43%
Calls: -10.03%
Puts: -43.33%
Prior 7-Day Total $2.55B
Calls: $947.17M (37%)
Puts: $1.60B (63%)
Prior 7-Day Average $364.53M
Calls: $135.31M (37%)
Puts: $229.22M (63%)
Current vs Prior 7-Day Avg -33.74%
Calls: -34.53%
Puts: -33.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:45pm) 0.56
Prior (07/29) 0.72
Current vs Prior -22.24%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -18.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:45pm) 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 5.27% | 18.06%23.33% | 31.34%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.47% | -4.12%-3.44% | -0.93%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.77% | -11.27%-6.79% | -3.28%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.47% | -4.12%-3.44% | -0.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.01% | 1.98%
Calls: 6.45% | 1.96%
Puts: 3.57% | 2.00%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +2.66% | -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 -38.26% | -58.60%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($152.96M). Bullish P/C ratio of 0.56. P/C ratio dropping 22% - sentiment shifting bullish.

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
14:45BEARISHBULLISHBULLISH
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 419 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 2112.7012.80$12.750.8%4760.55240
$120.00Aug 148.308.40$8.351.2%2550.44902
$108.00Aug 2114.4014.60$14.501.4%320.6039
$110.00Aug 2113.5013.70$13.601.5%670.57906
$120.00Aug 76.706.80$6.751.5%2.7K0.425.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 713.0013.10$13.050.8%6940.54676
$110.00Aug 2111.8011.90$11.850.8%9020.4215.9K
$124.00Aug 2120.6020.80$20.701.0%240.58788
$123.00Aug 2119.9020.10$20.001.0%120.57877
$122.00Aug 2119.2019.40$19.301.0%220.56475

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.53, 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%9040.092.8K
$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 310.550.60$0.578.8%14.8K0.1513.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3080.091.1K
$104.00Jul 310.350.40$0.3813.2%9930.111.3K
$105.00Jul 310.500.55$0.539.4%3.0K0.146.8K
$106.00Jul 310.650.70$0.687.4%1.5K0.186.9K
$107.00Jul 310.850.95$0.9011.1%4.7K0.236.0K

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 3118.2021.40$19.8016.2%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.7022.60$22.154.1%590.97420
$133.00Jul 3120.6021.80$21.205.7%410.97150
$132.00Jul 3119.7020.80$20.255.4%400.97359
$131.00Jul 3119.0021.80$20.4013.7%40.96349
$130.00Jul 3118.1018.80$18.453.8%5270.953.4K

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 247.0K, top 14.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.550.60$0.578.8%14.8K0.1513.2K
$115.00Jul 311.501.55$1.533.3%9.9K0.3412.5K
$125.00Jul 310.250.30$0.2817.9%5.9K0.0713.1K
$116.00Jul 311.201.30$1.258.0%5.2K0.291.6K
$118.00Jul 310.850.90$0.885.7%4.9K0.212.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 74.504.60$4.552.2%11.4K0.2716.4K
$110.00Jul 311.801.90$1.855.4%11.2K0.3815.1K
$115.00Jul 314.604.80$4.704.3%10.4K0.6617.6K
$114.00Jul 313.904.10$4.005.0%6.7K0.612.2K
$112.00Jul 312.752.85$2.803.6%5.7K0.505.8K

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 21.8%, max 63.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11161.1%98.6%63.3%3.8K17.2K
$90.00Jul 31Sep 4167.9%105.3%59.5%61257
$131.00Jul 31Sep 4167.7%109.2%53.6%4341.2K
$134.00Jul 31Aug 28176.0%115.5%52.3%5821.3K
$132.00Jul 31Sep 4163.9%109.3%50.0%1.1K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11161.1%98.6%63.3%5523.4K
$90.00Jul 31Sep 4167.9%105.3%59.5%3862.8K
$131.00Jul 31Sep 4167.7%109.2%53.6%4427
$134.00Jul 31Aug 28176.0%115.5%52.3%65553
$132.00Jul 31Sep 4163.9%109.3%50.0%44412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 6.14, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$118.00Jul 31$0.14$0.86$0.146.14$117.14
$118.00$119.00Jul 31$0.15$0.85$0.155.67$118.15
$90.00$91.00Aug 7$0.15$0.85$0.155.67$90.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
$119.00$120.00Jul 31$0.16$0.84$0.165.25$119.16
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$0.15$0.85$0.155.67$105.85
$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$0.22$0.78$0.223.55$106.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 9.00, avg 1.39)

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
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 14$0.90$0.90$0.109.00$122.10
$118.00$117.00Jul 31$0.85$0.85$0.155.67$117.15
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $5.02, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.05167.9%146.7%
$91.00Jul 31Aug 7$2.05160.3%146.8%
$93.00Jul 31Aug 7$2.25145.1%146.5%
$94.00Jul 31Aug 7$2.40137.6%146.2%
$95.00Jul 31Aug 7$3.05130.2%147.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.82167.9%146.7%
$91.00Jul 31Aug 7$2.02160.3%146.8%
$92.00Jul 31Aug 7$2.22152.9%146.5%
$93.00Jul 31Aug 7$2.44145.1%146.5%
$94.00Jul 31Aug 7$2.67137.6%146.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.83% of stock, avg 21.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.10$2.30$5.40$105.60$116.404.83%
$112.00Jul 31$2.63$2.80$5.43$106.57$117.434.85%
$110.00Jul 31$3.65$1.85$5.50$104.50$115.504.92%
$113.00Jul 31$2.17$3.40$5.57$107.43$118.574.98%
$109.00Jul 31$4.30$1.48$5.78$103.22$114.785.17%
$114.00Jul 31$1.83$4.00$5.83$108.17$119.835.21%
$108.00Jul 31$5.00$1.15$6.15$101.85$114.155.50%
$115.00Jul 31$1.53$4.70$6.23$108.77$121.235.57%
$107.00Jul 31$5.75$0.90$6.65$100.35$113.655.95%
$116.00Jul 31$1.25$5.40$6.65$109.35$122.655.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.72% of stock, avg 18.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$107.00Jul 31$1.02$0.90$1.92$105.08$118.92
$116.00$107.00Jul 31$1.25$0.90$2.15$104.85$118.15
$117.00$108.00Jul 31$1.02$1.15$2.17$105.83$119.17
$116.00$108.00Jul 31$1.25$1.15$2.40$105.60$118.40
$115.00$107.00Jul 31$1.53$0.90$2.43$104.57$117.43
$117.00$109.00Jul 31$1.02$1.48$2.50$106.50$119.50
$115.00$108.00Jul 31$1.53$1.15$2.68$105.32$117.68
$114.00$107.00Jul 31$1.83$0.90$2.73$104.27$116.73
$116.00$109.00Jul 31$1.25$1.48$2.73$106.27$118.73
$117.00$110.00Jul 31$1.02$1.85$2.87$107.13$119.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 15.00, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.75$0.2515.00$110.25$123.75
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
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
102/103108/109Aug 21$0.90$0.109.00$102.10$108.90
100/102108/110Aug 28$1.80$0.209.00$100.20$109.80
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90
102/103112/113Sep 4$0.90$0.109.00$102.10$112.90

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
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$128.00$129.00$130.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$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
$103.00$104.00$105.00Jul 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

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-$0.08$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
$129.00$130.001:2Jul 31-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.20$2.80
$95.00$90.001:2Aug 28-$2.85$2.15
$95.00$90.001:2Sep 4-$3.50$1.50
$102.00$101.001:2Jul 31-$0.07$0.93
$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. 134 found (best yield 12.96%, avg 7.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.500.560.1%12.96%13.10%32089
$113.00Sep 4$14.100.551.0%12.61%13.63%228
$113.00Sep 11$14.000.561.0%12.52%13.54%1--
$114.00Sep 4$13.700.541.9%12.25%14.17%1167
$112.00Aug 28$13.600.560.1%12.16%12.29%280119
$114.00Sep 11$13.500.561.9%12.07%13.99%4--
$115.00Sep 4$13.300.532.8%11.89%14.71%21203
$113.00Aug 28$13.200.541.0%11.80%12.83%109120
$115.00Sep 11$13.000.552.8%11.62%14.44%1--
$116.00Sep 4$12.900.523.7%11.53%15.24%6766

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 337,163
Total Puts 189,954
Put/Call Ratio 0.56
Net Difference 147,209

Prior's Put/Call Breakdown

Total Calls 291,757
Total Puts 211,395
Put/Call Ratio 0.72
Net Difference 80,362

Prior 7-Day Put/Call Summary

Total Calls 2,587,836
Total Puts 1,784,237
Average Put/Call Ratio 0.69
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