Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.96 -0.53%
(7/30 14:50) ◀
|
Thursday, July 30, 2026 (2:55pm)
January 2026
|
▶ (7/30 15:00)
◀ 7/30 14:55 ▶

Option Volume

Detail
ℹ
Current (07/30 2:55pm) 539,388
Calls: 345,815 (64%)
Puts: 193,573 (36%)
Prior (07/29) 508,700
Calls: 295,215 (58%)
Puts: 213,485 (42%)
Current vs Prior +6.03%
Calls: +17.14% (Calls)
Puts: -9.33% (Puts)
Prior 7-Day Total 4,515,428
Calls: 2,709,769 (60%)
Puts: 1,805,659 (40%)
Prior 7-Day Average 645,061
Calls: 387,109 (60%)
Puts: 257,951 (40%)
Current vs Prior 7-Day Avg -16.38%
Calls: -10.67%
Puts: -24.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:55pm) $245.01M
Calls: $90.84M (37%)
Puts: $154.17M (63%)
Prior (07/29) $370.53M
Calls: $102.82M (28%)
Puts: $267.71M (72%)
Current vs Prior -33.88%
Calls: -11.65%
Puts: -42.41%
Prior 7-Day Total $2.58B
Calls: $958.74M (37%)
Puts: $1.62B (63%)
Prior 7-Day Average $368.59M
Calls: $136.96M (37%)
Puts: $231.63M (63%)
Current vs Prior 7-Day Avg -33.53%
Calls: -33.68%
Puts: -33.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:55pm) 0.56
Prior (07/29) 0.72
Current vs Prior -22.59%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -16.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:55pm) 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 5.25% | 17.95%23.27% | 31.26%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.78% | -4.69%-3.72% | -1.17%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -43.02% | -11.79%-7.06% | -3.51%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.78% | -4.69%-3.72% | -1.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 1.99%
Calls: 3.17% | 1.96%
Puts: 1.83% | 2.02%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -48.77% | -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 -69.19% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($154.17M). 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
14:55BEARISHBULLISHBULLISH
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 423 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 79.709.80$9.751.0%3570.54743
$125.00Aug 218.208.30$8.251.2%3.6K0.414.4K
$118.00Aug 77.407.50$7.451.3%4950.45769
$108.00Aug 2114.4014.60$14.501.4%320.6039
$110.00Aug 2113.5013.70$13.601.5%960.57906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2111.7011.80$11.750.9%9380.4215.9K
$124.00Aug 2120.5020.70$20.601.0%240.58788
$123.00Aug 2119.8020.00$19.901.0%120.57877
$122.00Aug 2119.1019.30$19.201.0%220.56475
$121.00Aug 2118.4018.60$18.501.1%150.55585

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 310.250.30$0.2817.9%6.0K0.0713.1K
$124.00Jul 310.300.35$0.3215.6%9060.092.8K
$123.00Jul 310.350.40$0.3813.2%1.1K0.102.7K
$122.00Jul 310.400.45$0.4311.6%1.1K0.122.1K
$120.00Jul 310.600.65$0.637.9%15.0K0.1613.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3080.091.1K
$104.00Jul 310.300.35$0.3215.6%1.0K0.101.3K
$105.00Jul 310.450.50$0.4810.4%3.0K0.146.8K
$106.00Jul 310.600.70$0.6515.4%1.5K0.176.9K
$107.00Jul 310.850.90$0.885.7%4.8K0.226.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 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 3118.6021.80$20.2015.8%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.7022.40$22.053.2%590.97420
$133.00Jul 3120.8021.40$21.102.8%410.97150
$132.00Jul 3119.8020.50$20.153.5%900.97359
$131.00Jul 3118.7019.60$19.154.7%40.96349
$130.00Jul 3117.8018.40$18.103.3%5770.953.4K

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 251.9K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.600.65$0.637.9%15.0K0.1613.2K
$115.00Jul 311.501.55$1.533.3%10.1K0.3412.5K
$125.00Jul 310.250.30$0.2817.9%6.0K0.0713.1K
$116.00Jul 311.251.30$1.273.9%5.2K0.291.6K
$118.00Jul 310.850.90$0.885.7%4.9K0.222.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 74.404.50$4.452.2%11.5K0.2716.4K
$110.00Jul 311.751.80$1.782.8%11.5K0.3815.1K
$115.00Jul 314.404.70$4.556.6%10.5K0.6617.6K
$114.00Jul 313.804.00$3.905.1%6.8K0.612.2K
$112.00Jul 312.702.75$2.731.8%5.9K0.495.8K

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 21.9%, max 63.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11160.9%98.7%63.1%3.9K17.2K
$90.00Jul 31Sep 4169.1%104.7%61.5%61257
$131.00Jul 31Sep 4167.5%108.7%54.2%4361.2K
$134.00Jul 31Aug 28175.8%115.1%52.8%5821.3K
$132.00Jul 31Sep 4163.8%109.1%50.1%1.1K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11160.9%98.7%63.1%6023.4K
$90.00Jul 31Sep 4169.1%104.7%61.5%3942.8K
$131.00Jul 31Sep 4167.5%108.7%54.2%4427
$134.00Jul 31Aug 28175.8%115.1%52.8%65553
$132.00Jul 31Sep 4163.8%109.1%50.1%94412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 9.00, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$121.00Jul 31$0.13$0.87$0.136.69$120.13
$118.00$119.00Jul 31$0.15$0.85$0.155.67$118.15
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$131.00$132.00Aug 7$0.15$0.85$0.155.67$131.15
$133.00$134.00Aug 7$0.15$0.85$0.155.67$133.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$91.00$90.00Aug 7$0.15$0.85$0.155.67$90.85
$105.00$104.00Jul 31$0.16$0.84$0.165.25$104.84
$106.00$105.00Jul 31$0.17$0.83$0.174.88$105.83
$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 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Jul 31$0.85$0.85$0.155.67$95.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$93.00$94.00Aug 14$0.80$0.80$0.204.00$93.80
$102.00$103.00Jul 31$0.75$0.75$0.253.00$102.75
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Jul 31$0.90$0.90$0.109.00$119.10
$128.00$127.00Aug 28$0.90$0.90$0.109.00$127.10
$117.00$116.00Jul 31$0.85$0.85$0.155.67$116.15
$119.00$118.00Jul 31$0.85$0.85$0.155.67$118.15
$129.00$128.00Aug 14$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $5.00, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.20169.1%145.7%
$91.00Jul 31Aug 7$1.80161.5%144.6%
$93.00Jul 31Aug 7$1.85146.2%145.2%
$94.00Jul 31Aug 7$2.40138.7%145.5%
$95.00Jul 31Aug 7$2.55131.3%145.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.77169.1%145.7%
$91.00Jul 31Aug 7$1.92161.5%144.6%
$92.00Jul 31Aug 7$2.17153.7%145.7%
$93.00Jul 31Aug 7$2.37146.2%145.2%
$94.00Jul 31Aug 7$2.62138.7%145.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.79% of stock, avg 21.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.63$2.73$5.36$106.64$117.364.79%
$111.00Jul 31$3.15$2.23$5.38$105.62$116.384.81%
$110.00Jul 31$3.70$1.78$5.48$104.52$115.484.89%
$113.00Jul 31$2.23$3.30$5.53$107.47$118.534.94%
$114.00Jul 31$1.83$3.90$5.73$108.27$119.735.12%
$109.00Jul 31$4.40$1.42$5.82$103.18$114.825.20%
$115.00Jul 31$1.53$4.55$6.08$108.92$121.085.43%
$108.00Jul 31$5.10$1.10$6.20$101.80$114.205.54%
$116.00Jul 31$1.27$5.25$6.52$109.48$122.525.82%
$107.00Jul 31$5.85$0.88$6.73$100.27$113.736.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.92% of stock, avg 18.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.05$1.10$2.15$105.85$119.15
$116.00$108.00Jul 31$1.27$1.10$2.37$105.63$118.37
$117.00$109.00Jul 31$1.05$1.42$2.47$106.53$119.47
$115.00$108.00Jul 31$1.53$1.10$2.63$105.37$117.63
$116.00$109.00Jul 31$1.27$1.42$2.69$106.31$118.69
$117.00$110.00Jul 31$1.05$1.78$2.83$107.17$119.83
$114.00$108.00Jul 31$1.83$1.10$2.93$105.07$116.93
$115.00$109.00Jul 31$1.53$1.42$2.95$106.05$117.95
$116.00$110.00Jul 31$1.27$1.78$3.05$106.95$119.05
$114.00$109.00Jul 31$1.83$1.42$3.25$105.75$117.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 12.33, avg credit $1.73)

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
90/9195/96Aug 7$0.90$0.109.00$90.10$95.90
91/9299/100Aug 7$0.90$0.109.00$91.10$99.90
93/9499/100Aug 7$0.90$0.109.00$93.10$99.90
94/9599/100Aug 7$0.90$0.109.00$94.10$99.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 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
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Aug 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. 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
$125.00$126.001:2Jul 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-$3.45$1.55
$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. 133 found (best yield 13.04%, avg 7.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.600.560.0%13.04%13.08%42189
$113.00Sep 11$14.200.560.9%12.68%13.61%1--
$113.00Sep 4$14.100.550.9%12.59%13.52%228
$112.00Aug 28$13.700.560.0%12.24%12.27%280119
$114.00Sep 4$13.700.541.8%12.24%14.06%1167
$114.00Sep 11$13.500.561.8%12.06%13.88%4--
$113.00Aug 28$13.300.550.9%11.88%12.81%109120
$115.00Sep 4$13.300.532.7%11.88%14.59%21203
$116.00Sep 4$13.000.523.6%11.61%15.22%6766
$115.00Sep 11$13.000.552.7%11.61%14.33%1--

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 345,815
Total Puts 193,573
Put/Call Ratio 0.56
Net Difference 152,242

Prior's Put/Call Breakdown

Total Calls 295,215
Total Puts 213,485
Put/Call Ratio 0.72
Net Difference 81,730

Prior 7-Day Put/Call Summary

Total Calls 2,709,769
Total Puts 1,805,659
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