Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.80 -0.67%
(7/30 15:20) ◀
|
Thursday, July 30, 2026 (3:25pm)
January 2026
|
▶ (7/30 15:30)
◀ 7/30 15:25 ▶

Option Volume

Detail
ℹ
Current (07/30 3:25pm) 615,300
Calls: 409,329 (67%)
Puts: 205,971 (33%)
Prior (07/29) 557,805
Calls: 312,936 (56%)
Puts: 244,869 (44%)
Current vs Prior +10.31%
Calls: +30.80% (Calls)
Puts: -15.89% (Puts)
Prior 7-Day Total 4,703,587
Calls: 2,869,782 (61%)
Puts: 1,833,805 (39%)
Prior 7-Day Average 671,941
Calls: 409,968 (61%)
Puts: 261,972 (39%)
Current vs Prior 7-Day Avg -8.43%
Calls: -0.16%
Puts: -21.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:25pm) $270.20M
Calls: $98.93M (37%)
Puts: $171.27M (63%)
Prior (07/29) $397.57M
Calls: $94.21M (24%)
Puts: $303.37M (76%)
Current vs Prior -32.04%
Calls: +5.01%
Puts: -43.54%
Prior 7-Day Total $2.64B
Calls: $981.54M (37%)
Puts: $1.66B (63%)
Prior 7-Day Average $376.77M
Calls: $140.22M (37%)
Puts: $236.55M (63%)
Current vs Prior 7-Day Avg -28.28%
Calls: -29.45%
Puts: -27.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:25pm) 0.50
Prior (07/29) 0.78
Current vs Prior -35.69%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:25pm) 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 5.28% | 17.94%23.35% | 31.35%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.43% | -4.78%-3.39% | -0.88%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.74% | -11.88%-6.74% | -3.23%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.43% | -4.78%-3.39% | -0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 2.50%
Calls: 3.28% | 2.99%
Puts: 3.51% | 2.00%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -30.53% | -68.79%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -58.23% | -47.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($171.27M). Bullish P/C ratio of 0.50. P/C ratio dropping 36% - 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
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
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 425 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 79.209.30$9.251.1%5760.52835
$115.00Aug 78.408.50$8.451.2%2.2K0.494.8K
$116.00Aug 78.008.10$8.051.2%4430.472.7K
$118.00Aug 77.307.40$7.351.4%5250.45769
$130.00Aug 216.907.00$6.951.4%3.0K0.3611.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2114.7014.80$14.750.7%1.4K0.488.2K
$125.00Aug 2121.4021.60$21.500.9%3480.5940.5K
$124.00Aug 2120.7020.90$20.801.0%240.58788
$121.00Aug 2118.6018.80$18.701.1%150.55585
$120.00Aug 2117.9018.10$18.001.1%9600.5415.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.50, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 310.250.30$0.2817.9%4.5K0.0617.2K
$131.00Jul 310.250.30$0.2817.9%5040.061.2K
$132.00Jul 310.250.30$0.2817.9%4.1K0.061.6K
$133.00Jul 310.250.30$0.2817.9%3550.062.2K
$128.00Jul 310.300.35$0.3215.6%6.7K0.073.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3690.091.1K
$104.00Jul 310.350.40$0.3813.2%1.1K0.111.3K
$106.00Jul 310.650.70$0.687.4%1.7K0.186.9K
$107.00Jul 310.850.90$0.885.7%4.9K0.226.0K

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%861.00233
$91.00Jul 3119.7023.00$21.3515.5%--1.0014
$92.00Jul 3118.6022.50$20.5519.0%--1.0011
$93.00Jul 3118.3021.70$20.0017.0%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.9022.90$22.404.5%600.95420
$133.00Jul 3121.1022.00$21.554.2%460.94150
$132.00Jul 3120.2021.10$20.654.4%940.94359
$131.00Jul 3119.3020.70$20.007.0%50.94349
$130.00Jul 3118.3019.00$18.653.8%5990.943.4K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 280.7K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.700.75$0.736.8%15.7K0.1713.2K
$115.00Jul 311.551.60$1.583.2%10.8K0.3412.5K
$128.00Jul 310.300.35$0.3215.6%6.7K0.073.4K
$125.00Jul 310.400.45$0.4311.6%6.4K0.1013.1K
$117.00Jul 311.101.15$1.134.4%6.0K0.261.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.851.90$1.882.7%11.8K0.3915.1K
$100.00Aug 74.404.50$4.452.2%11.8K0.2716.4K
$115.00Jul 314.704.90$4.804.2%10.5K0.6617.6K
$114.00Jul 314.004.20$4.104.9%6.8K0.612.2K
$112.00Jul 312.802.90$2.853.5%6.4K0.515.8K

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 29.5%, max 79.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11179.6%100.3%79.0%4.6K17.2K
$132.00Jul 31Sep 4193.5%109.1%77.4%4.1K1.6K
$134.00Jul 31Aug 28203.0%115.7%75.4%1.7K1.3K
$131.00Jul 31Sep 4186.6%109.4%70.6%5161.2K
$133.00Jul 31Aug 21200.2%123.1%62.6%3742.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11179.6%100.3%79.0%6243.4K
$132.00Jul 31Sep 4193.5%109.1%77.4%98412
$134.00Jul 31Aug 28203.0%115.7%75.4%66553
$131.00Jul 31Sep 4186.6%109.4%70.6%5427
$129.00Jul 31Sep 11175.8%103.5%70.0%25152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 9.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$118.00Sep 11$0.30$2.70$0.309.00$115.30
$118.00$119.00Jul 31$0.12$0.88$0.127.33$118.12
$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
$117.00$118.00Jul 31$0.18$0.82$0.184.56$117.18
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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Jul 31$0.90$0.90$0.109.00$98.90
$91.00$92.00Jul 31$0.80$0.80$0.204.00$91.80
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
$95.00$96.00Aug 7$0.80$0.80$0.204.00$95.80
$93.00$94.00Aug 14$0.80$0.80$0.204.00$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Jul 31$0.90$0.90$0.109.00$118.10
$117.00$116.00Jul 31$0.85$0.85$0.155.67$116.15
$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
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.87, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.25169.5%145.4%
$91.00Jul 31Aug 7$1.55161.8%145.5%
$96.00Jul 31Aug 7$1.75123.9%145.7%
$93.00Jul 31Aug 7$1.95146.4%145.4%
$94.00Jul 31Aug 7$2.20138.8%145.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.77169.5%145.4%
$91.00Jul 31Aug 7$1.97161.8%145.5%
$92.00Jul 31Aug 7$2.17154.2%145.3%
$93.00Jul 31Aug 7$2.39146.4%145.4%
$94.00Jul 31Aug 7$2.65138.8%145.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 4.81% of stock, avg 21.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$3.05$2.33$5.38$105.62$116.384.81%
$112.00Jul 31$2.58$2.85$5.43$106.57$117.434.86%
$110.00Jul 31$3.60$1.88$5.48$104.52$115.484.90%
$113.00Jul 31$2.17$3.45$5.62$107.38$118.625.03%
$109.00Jul 31$4.20$1.48$5.68$103.32$114.685.08%
$114.00Jul 31$1.85$4.10$5.95$108.05$119.955.32%
$108.00Jul 31$4.90$1.15$6.05$101.95$114.055.41%
$115.00Jul 31$1.58$4.80$6.38$108.62$121.385.71%
$107.00Jul 31$5.55$0.88$6.43$100.57$113.435.75%
$116.00Jul 31$1.33$5.60$6.93$109.07$122.936.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.98% of stock, avg 18.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Jul 31$1.33$0.88$2.21$104.79$118.21
$115.00$107.00Jul 31$1.58$0.88$2.46$104.54$117.46
$116.00$108.00Jul 31$1.33$1.15$2.48$105.52$118.48
$114.00$107.00Jul 31$1.85$0.88$2.73$104.27$116.73
$115.00$108.00Jul 31$1.58$1.15$2.73$105.27$117.73
$116.00$109.00Jul 31$1.33$1.48$2.81$106.19$118.81
$114.00$108.00Jul 31$1.85$1.15$3.00$105.00$117.00
$113.00$107.00Jul 31$2.17$0.88$3.05$103.95$116.05
$115.00$109.00Jul 31$1.58$1.48$3.06$105.94$118.06
$116.00$110.00Jul 31$1.33$1.88$3.21$106.79$119.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 12.33, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
107/109124/125Sep 11$1.85$0.1512.33$107.15$125.85
90/91100/101Aug 7$0.90$0.109.00$90.10$100.90
91/92100/101Aug 7$0.90$0.109.00$91.10$100.90
91/9298/99Aug 14$0.90$0.109.00$91.10$98.90
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
93/94100/101Aug 14$0.90$0.109.00$93.10$100.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 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
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 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
$133.00$134.001:2Jul 31-$0.22$0.78
$129.00$130.001:2Jul 31-$0.24$0.76
$130.00$131.001:2Jul 31-$0.28$0.72
$131.00$132.001:2Jul 31-$0.28$0.72
$132.00$133.001:2Jul 31-$0.28$0.72
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-$3.40$1.60
$100.00$95.001:2Aug 28-$4.00$1.00
$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. 140 found (best yield 12.88%, avg 6.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.400.560.2%12.88%13.06%42589
$113.00Sep 11$14.200.571.1%12.70%13.77%1--
$113.00Sep 4$14.100.551.1%12.61%13.69%228
$112.00Aug 28$13.600.550.2%12.16%12.34%285119
$114.00Sep 4$13.600.542.0%12.16%14.13%1167
$114.00Sep 11$13.500.562.0%12.08%14.04%4--
$113.00Aug 28$13.200.541.1%11.81%12.88%111120
$115.00Sep 4$13.200.532.9%11.81%14.67%21203
$115.00Sep 11$13.000.552.9%11.63%14.49%2--
$114.00Aug 28$12.800.532.0%11.45%13.42%356

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 409,329
Total Puts 205,971
Put/Call Ratio 0.50
Net Difference 203,358

Prior's Put/Call Breakdown

Total Calls 312,936
Total Puts 244,869
Put/Call Ratio 0.78
Net Difference 68,067

Prior 7-Day Put/Call Summary

Total Calls 2,869,782
Total Puts 1,833,805
Average Put/Call Ratio 0.64
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