Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.78 -0.68%
(7/30 15:10) ◀
|
Thursday, July 30, 2026 (3:15pm)
January 2026
|
▶ (7/30 15:20)
◀ 7/30 15:15 ▶

Option Volume

Detail
ℹ
Current (07/30 3:15pm) 589,079
Calls: 389,287 (66%)
Puts: 199,792 (34%)
Prior (07/29) 544,961
Calls: 308,330 (57%)
Puts: 236,631 (43%)
Current vs Prior +8.10%
Calls: +26.26% (Calls)
Puts: -15.57% (Puts)
Prior 7-Day Total 4,594,502
Calls: 2,774,381 (60%)
Puts: 1,820,121 (40%)
Prior 7-Day Average 656,357
Calls: 396,340 (60%)
Puts: 260,017 (40%)
Current vs Prior 7-Day Avg -10.25%
Calls: -1.78%
Puts: -23.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:15pm) $262.77M
Calls: $96.42M (37%)
Puts: $166.35M (63%)
Prior (07/29) $382.07M
Calls: $101.16M (26%)
Puts: $280.91M (74%)
Current vs Prior -31.22%
Calls: -4.69%
Puts: -40.78%
Prior 7-Day Total $2.60B
Calls: $968.35M (37%)
Puts: $1.63B (63%)
Prior 7-Day Average $371.42M
Calls: $138.34M (37%)
Puts: $233.09M (63%)
Current vs Prior 7-Day Avg -29.25%
Calls: -30.30%
Puts: -28.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:15pm) 0.51
Prior (07/29) 0.77
Current vs Prior -33.13%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -22.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:15pm) 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 5.31% | 17.98%23.35% | 31.36%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.06% | -4.54%-3.38% | -0.87%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.44% | -11.65%-6.73% | -3.22%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.06% | -4.54%-3.38% | -0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.11% | 1.99%
Calls: 6.45% | 1.98%
Puts: 1.77% | 2.00%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -15.78% | -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 -49.35% | -58.39%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($166.35M). Bullish P/C ratio of 0.51. P/C ratio dropping 33% - 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
15:15BEARISHBULLISHBULLISH
15:10BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
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 424 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 78.808.90$8.851.1%5280.51493
$115.00Aug 78.408.50$8.451.2%2.2K0.494.8K
$109.00Aug 2113.9014.10$14.001.4%30.5815
$111.00Aug 2113.0013.20$13.101.5%660.56199
$112.00Aug 2112.6012.80$12.701.6%4790.55240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 713.6013.70$13.650.7%3230.55671
$110.00Aug 2812.8012.90$12.850.8%3830.421.3K
$112.00Aug 1411.6011.70$11.650.9%2830.45267
$124.00Aug 2120.7020.90$20.801.0%240.58788
$121.00Aug 2118.6018.80$18.701.1%150.55585

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.52, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 310.250.30$0.2817.9%6210.071.9K
$128.00Jul 310.250.30$0.2817.9%3.4K0.073.4K
$126.00Jul 310.300.35$0.3215.6%1.1K0.081.5K
$124.00Jul 310.350.40$0.3813.2%9920.102.8K
$123.00Jul 310.400.45$0.4311.6%1.2K0.112.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3570.091.1K
$104.00Jul 310.350.40$0.3813.2%1.0K0.111.3K
$106.00Jul 310.650.70$0.687.4%1.5K0.186.9K
$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. 236 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.3023.30$22.309.0%611.00233
$91.00Jul 3119.7022.40$21.0512.8%--1.0014
$92.00Jul 3118.6021.90$20.2516.3%--1.0011
$93.00Jul 3118.6021.50$20.0514.5%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.7022.60$22.154.1%590.96420
$133.00Jul 3120.8021.70$21.254.2%460.95150
$132.00Jul 3119.8020.80$20.304.9%940.95359
$131.00Jul 3119.0020.90$19.959.5%50.95349
$130.00Jul 3117.8018.70$18.254.9%5990.953.4K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 263.2K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.600.70$0.6515.4%15.4K0.1613.2K
$115.00Jul 311.501.55$1.533.3%10.6K0.3412.5K
$125.00Jul 310.300.40$0.3528.6%6.2K0.0913.1K
$117.00Jul 311.051.10$1.084.6%5.6K0.251.8K
$116.00Jul 311.251.30$1.273.9%5.5K0.291.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.851.90$1.882.7%11.7K0.3815.1K
$100.00Aug 74.404.50$4.452.2%11.6K0.2716.4K
$115.00Jul 314.704.80$4.752.1%10.5K0.6617.6K
$114.00Jul 314.004.10$4.052.5%6.8K0.612.2K
$112.00Jul 312.802.85$2.831.8%6.1K0.505.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 26.3%, max 68.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4184.9%109.7%68.6%1.1K1.6K
$134.00Jul 31Aug 28193.6%116.0%66.8%1.7K1.3K
$130.00Jul 31Sep 11171.5%103.7%65.4%4.0K17.2K
$90.00Jul 31Sep 4169.6%104.3%62.7%61257
$131.00Jul 31Sep 4178.3%109.6%62.6%4371.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4184.9%109.7%68.6%98412
$134.00Jul 31Aug 28193.6%116.0%66.8%65553
$130.00Jul 31Sep 11171.5%103.8%65.2%6243.4K
$90.00Jul 31Sep 4169.6%104.3%62.7%4552.8K
$131.00Jul 31Sep 4178.3%109.6%62.6%5427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$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
$105.00$104.00Jul 31$0.12$0.88$0.127.33$104.88
$106.00$105.00Jul 31$0.18$0.82$0.184.56$105.82
$91.00$90.00Aug 7$0.18$0.82$0.184.56$90.82
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$91.00$92.00Jul 31$0.80$0.80$0.204.00$91.80
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
$93.00$94.00Aug 14$0.80$0.80$0.204.00$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$133.00Jul 31$0.90$0.90$0.109.00$133.10
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15
$131.00$130.00Aug 7$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 $4.94, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.30169.6%145.3%
$91.00Jul 31Aug 7$1.85161.5%144.8%
$93.00Jul 31Aug 7$1.90146.2%144.7%
$94.00Jul 31Aug 7$2.30138.7%145.0%
$95.00Jul 31Aug 7$2.70131.2%145.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.77169.6%145.3%
$91.00Jul 31Aug 7$1.95161.9%144.8%
$92.00Jul 31Aug 7$2.17154.4%145.3%
$93.00Jul 31Aug 7$2.37146.6%144.7%
$94.00Jul 31Aug 7$2.62139.0%145.0%

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$2.83$5.46$106.54$117.464.88%
$110.00Jul 31$3.65$1.88$5.53$104.47$115.534.95%
$113.00Jul 31$2.17$3.40$5.57$107.43$118.574.98%
$109.00Jul 31$4.20$1.48$5.68$103.32$114.685.08%
$114.00Jul 31$1.83$4.05$5.88$108.12$119.885.26%
$108.00Jul 31$4.90$1.15$6.05$101.95$114.055.41%
$115.00Jul 31$1.53$4.75$6.28$108.72$121.285.62%
$107.00Jul 31$5.70$0.88$6.58$100.42$113.585.89%
$116.00Jul 31$1.27$5.50$6.77$109.23$122.776.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.92% of stock, avg 18.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Jul 31$1.27$0.88$2.15$104.85$118.15
$115.00$107.00Jul 31$1.53$0.88$2.41$104.59$117.41
$116.00$108.00Jul 31$1.27$1.15$2.42$105.58$118.42
$115.00$108.00Jul 31$1.53$1.15$2.68$105.32$117.68
$114.00$107.00Jul 31$1.83$0.88$2.71$104.29$116.71
$116.00$109.00Jul 31$1.27$1.48$2.75$106.25$118.75
$114.00$108.00Jul 31$1.83$1.15$2.98$105.02$116.98
$115.00$109.00Jul 31$1.53$1.48$3.01$105.99$118.01
$113.00$107.00Jul 31$2.17$0.88$3.05$103.95$116.05
$116.00$110.00Jul 31$1.27$1.88$3.15$106.85$119.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 12.33, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
107/109124/125Sep 11$1.85$0.1512.33$107.15$125.85
110/111118/120Sep 11$1.85$0.1512.33$109.15$119.85
113/114120/124Sep 11$3.70$0.3012.33$110.30$123.70
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
94/9598/99Aug 14$0.90$0.109.00$94.10$98.90
103/104105/106Aug 28$0.90$0.109.00$103.10$105.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$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
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 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 $-2.00, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Jul 31-$0.17$0.83
$129.00$130.001:2Jul 31-$0.21$0.79
$128.00$129.001:2Jul 31-$0.22$0.78
$130.00$131.001:2Jul 31-$0.23$0.77
$131.00$132.001:2Jul 31-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.00$3.00
$95.00$90.001:2Aug 28-$2.80$2.20
$95.00$90.001:2Sep 4-$3.40$1.60
$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. 138 found (best yield 12.97%, avg 6.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.500.560.2%12.97%13.17%42589
$113.00Sep 11$14.200.561.1%12.70%13.79%1--
$113.00Sep 4$14.100.551.1%12.61%13.71%228
$114.00Sep 4$13.700.542.0%12.26%14.24%1167
$112.00Aug 28$13.600.560.2%12.17%12.36%280119
$114.00Sep 11$13.500.562.0%12.08%14.06%4--
$115.00Sep 4$13.300.532.9%11.90%14.78%21203
$113.00Aug 28$13.200.541.1%11.81%12.90%111120
$115.00Sep 11$13.000.552.9%11.63%14.51%1--
$116.00Sep 4$12.900.523.8%11.54%15.32%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 389,287
Total Puts 199,792
Put/Call Ratio 0.51
Net Difference 189,495

Prior's Put/Call Breakdown

Total Calls 308,330
Total Puts 236,631
Put/Call Ratio 0.77
Net Difference 71,699

Prior 7-Day Put/Call Summary

Total Calls 2,774,381
Total Puts 1,820,121
Average Put/Call Ratio 0.66
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