Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.12 -0.38%
(7/30 14:45) ◀
|
Thursday, July 30, 2026 (2:50pm)
January 2026
|
▶ (7/30 14:55)
◀ 7/30 14:50 ▶

Option Volume

Detail
ℹ
Current (07/30 2:50pm) 535,382
Calls: 343,117 (64%)
Puts: 192,265 (36%)
Prior (07/29) 505,327
Calls: 292,848 (58%)
Puts: 212,479 (42%)
Current vs Prior +5.95%
Calls: +17.17% (Calls)
Puts: -9.51% (Puts)
Prior 7-Day Total 4,469,407
Calls: 2,672,566 (60%)
Puts: 1,796,841 (40%)
Prior 7-Day Average 638,486
Calls: 381,795 (60%)
Puts: 256,691 (40%)
Current vs Prior 7-Day Avg -16.15%
Calls: -10.13%
Puts: -25.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:50pm) $243.79M
Calls: $90.74M (37%)
Puts: $153.06M (63%)
Prior (07/29) $370.14M
Calls: $98.95M (27%)
Puts: $271.19M (73%)
Current vs Prior -34.13%
Calls: -8.30%
Puts: -43.56%
Prior 7-Day Total $2.57B
Calls: $954.60M (37%)
Puts: $1.62B (63%)
Prior 7-Day Average $367.36M
Calls: $136.37M (37%)
Puts: $230.99M (63%)
Current vs Prior 7-Day Avg -33.64%
Calls: -33.46%
Puts: -33.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:50pm) 0.56
Prior (07/29) 0.73
Current vs Prior -22.77%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -16.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:50pm) 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 5.29% | 18.11%23.37% | 31.22%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.28% | -3.88%-3.31% | -1.31%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.62% | -11.04%-6.66% | -3.65%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.28% | -3.88%-3.31% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.04% | 0.99%
Calls: 1.83% | 1.02%
Puts: 6.25% | 0.96%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -17.21% | -87.64%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -50.22% | -79.30%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($153.06M). Bullish P/C ratio of 0.56. P/C ratio dropping 23% - 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
14:50BEARISHBULLISHBULLISH
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 420 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 79.809.90$9.851.0%2700.54743
$113.00Aug 79.409.50$9.451.1%5440.53835
$116.00Aug 78.208.30$8.251.2%4390.482.7K
$129.00Aug 217.207.30$7.251.4%190.37875
$109.00Aug 2114.1014.30$14.201.4%30.5915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 2116.4016.50$16.450.6%1730.519.1K
$117.00Aug 2115.8015.90$15.850.6%2160.50600
$125.00Aug 2121.2021.40$21.300.9%3340.5940.5K
$113.00Aug 710.4010.50$10.451.0%5690.47938
$124.00Aug 2120.5020.70$20.601.0%240.58788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 310.250.30$0.2817.9%6.0K0.0813.1K
$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%1.1K0.122.1K
$121.00Jul 310.500.55$0.539.4%2.2K0.144.8K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%9960.101.3K
$105.00Jul 310.450.50$0.4810.4%3.0K0.136.8K
$106.00Jul 310.600.65$0.637.9%1.5K0.176.9K
$107.00Jul 310.800.85$0.836.0%4.7K0.216.0K

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 3121.2023.40$22.309.9%610.99233
$91.00Jul 3119.7022.60$21.1513.7%--0.9914
$92.00Jul 3118.6021.70$20.1515.4%--0.9911
$93.00Jul 3118.3021.80$20.0517.5%--0.9916
$94.00Jul 3117.2019.50$18.3512.5%--0.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Jul 3119.8020.50$20.153.5%901.00359
$133.00Jul 3120.8021.40$21.102.8%411.00150
$134.00Jul 3121.7022.30$22.002.7%591.00420
$128.00Jul 3115.9017.10$16.507.3%320.93541
$129.00Jul 3116.7018.20$17.458.6%190.93152

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 250.2K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.600.65$0.637.9%15.0K0.1613.2K
$115.00Jul 311.551.60$1.583.2%10.0K0.3512.5K
$125.00Jul 310.250.30$0.2817.9%6.0K0.0813.1K
$116.00Jul 311.251.35$1.307.7%5.2K0.301.6K
$118.00Jul 310.850.90$0.885.7%4.9K0.222.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 74.404.50$4.452.2%11.4K0.2716.4K
$110.00Jul 311.701.75$1.732.9%11.4K0.3615.1K
$115.00Jul 314.404.60$4.504.4%10.5K0.6517.6K
$114.00Jul 313.703.90$3.805.3%6.8K0.602.2K
$112.00Jul 312.602.65$2.631.9%5.9K0.485.8K

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 21.1%, max 61.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4170.1%105.2%61.8%61257
$130.00Jul 31Sep 11158.7%98.6%60.9%3.9K17.2K
$131.00Jul 31Sep 4165.3%109.3%51.2%4361.2K
$134.00Jul 31Aug 28173.7%115.5%50.4%5821.3K
$132.00Jul 31Sep 4161.7%109.0%48.3%1.1K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4170.1%105.2%61.8%3942.8K
$130.00Jul 31Sep 11158.7%98.6%61.0%6023.4K
$131.00Jul 31Sep 4165.3%109.3%51.2%4427
$134.00Jul 31Aug 28173.7%115.5%50.4%65553
$132.00Jul 31Sep 4161.7%109.0%48.3%94412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 9.00, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$122.00Jul 31$0.10$0.90$0.109.00$121.10
$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
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
$117.00$118.00Jul 31$0.20$0.80$0.204.00$117.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$105.00$104.00Jul 31$0.16$0.84$0.165.25$104.84
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80
$92.00$91.00Aug 7$0.20$0.80$0.204.00$91.80
$93.00$92.00Aug 7$0.20$0.80$0.204.00$92.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 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
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$95.00$96.00Aug 7$0.80$0.80$0.204.00$95.80
$102.00$103.00Jul 31$0.75$0.75$0.253.00$102.75
$107.00$108.00Jul 31$0.75$0.75$0.253.00$107.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Jul 31$0.90$0.90$0.109.00$120.10
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$128.00$127.00Aug 28$0.90$0.90$0.109.00$127.10
$118.00$117.00Jul 31$0.85$0.85$0.155.67$117.15
$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 $5.03, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.15170.1%145.4%
$93.00Jul 31Aug 7$2.00147.3%145.6%
$91.00Jul 31Aug 7$2.05162.6%146.3%
$94.00Jul 31Aug 7$2.40139.8%145.9%
$95.00Jul 31Aug 7$2.75132.4%145.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.75170.1%145.4%
$91.00Jul 31Aug 7$1.97162.6%146.3%
$92.00Jul 31Aug 7$2.17154.8%146.1%
$93.00Jul 31Aug 7$2.37147.3%145.6%
$94.00Jul 31Aug 7$2.62139.8%145.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.78% of stock, avg 21.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.73$2.63$5.36$106.64$117.364.78%
$111.00Jul 31$3.25$2.15$5.40$105.60$116.404.82%
$113.00Jul 31$2.28$3.20$5.48$107.52$118.484.89%
$110.00Jul 31$3.85$1.73$5.58$104.42$115.584.98%
$114.00Jul 31$1.90$3.80$5.70$108.30$119.705.08%
$109.00Jul 31$4.45$1.38$5.83$103.17$114.835.20%
$115.00Jul 31$1.58$4.50$6.08$108.92$121.085.42%
$108.00Jul 31$5.15$1.08$6.23$101.77$114.235.56%
$116.00Jul 31$1.30$5.25$6.55$109.45$122.555.84%
$107.00Jul 31$5.90$0.83$6.73$100.27$113.736.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.93% of stock, avg 18.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.08$1.08$2.16$105.84$119.16
$116.00$108.00Jul 31$1.30$1.08$2.38$105.62$118.38
$117.00$109.00Jul 31$1.08$1.38$2.46$106.54$119.46
$115.00$108.00Jul 31$1.58$1.08$2.66$105.34$117.66
$116.00$109.00Jul 31$1.30$1.38$2.68$106.32$118.68
$117.00$110.00Jul 31$1.08$1.73$2.81$107.19$119.81
$115.00$109.00Jul 31$1.58$1.38$2.96$106.04$117.96
$114.00$108.00Jul 31$1.90$1.08$2.98$105.02$116.98
$116.00$110.00Jul 31$1.30$1.73$3.03$106.97$119.03
$117.00$111.00Jul 31$1.08$2.15$3.23$107.77$120.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 12.33, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
113/114120/124Sep 11$3.70$0.3012.33$110.30$123.70
113/114125/130Sep 11$4.55$0.4510.11$109.45$129.55
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
96/97101/102Aug 7$0.90$0.109.00$96.10$101.90
97/98100/101Aug 7$0.90$0.109.00$97.10$100.90
97/98101/102Aug 7$0.90$0.109.00$97.10$101.90
98/99100/101Aug 7$0.90$0.109.00$98.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 31$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
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-2.10, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Jul 31-$0.08$0.92
$127.00$128.001:2Jul 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
$128.00$129.001:2Jul 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-$2.80$2.20
$95.00$90.001:2Sep 4-$3.50$1.50
$99.00$98.001:2Jul 31-$0.08$0.92
$100.00$99.001:2Jul 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. 127 found (best yield 12.67%, avg 6.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.200.550.8%12.67%13.45%228
$113.00Sep 11$14.200.560.8%12.67%13.45%1--
$114.00Sep 4$13.800.541.7%12.31%13.99%1167
$114.00Sep 11$13.500.561.7%12.04%13.72%4--
$113.00Aug 28$13.400.550.8%11.95%12.74%109120
$115.00Sep 4$13.400.532.6%11.95%14.52%21203
$116.00Sep 4$13.000.523.5%11.59%15.06%6766
$115.00Sep 11$13.000.552.6%11.59%14.16%1--
$114.00Aug 28$12.900.541.7%11.51%13.18%356
$117.00Sep 4$12.600.514.3%11.24%15.59%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 343,117
Total Puts 192,265
Put/Call Ratio 0.56
Net Difference 150,852

Prior's Put/Call Breakdown

Total Calls 292,848
Total Puts 212,479
Put/Call Ratio 0.73
Net Difference 80,369

Prior 7-Day Put/Call Summary

Total Calls 2,672,566
Total Puts 1,796,841
Average Put/Call Ratio 0.67
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