Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.74 -0.72%
(7/30 15:40) ◀
|
Thursday, July 30, 2026 (3:45pm)
January 2026
|
▶ (7/30 15:50)
◀ 7/30 15:45 ▶

Option Volume

Detail
ℹ
Current (07/30 3:45pm) 645,151
Calls: 423,477 (66%)
Puts: 221,674 (34%)
Prior (07/29) 593,450
Calls: 325,680 (55%)
Puts: 267,770 (45%)
Current vs Prior +8.71%
Calls: +30.03% (Calls)
Puts: -17.21% (Puts)
Prior 7-Day Total 4,829,454
Calls: 2,952,693 (61%)
Puts: 1,876,761 (39%)
Prior 7-Day Average 689,922
Calls: 421,813 (61%)
Puts: 268,108 (39%)
Current vs Prior 7-Day Avg -6.49%
Calls: +0.39%
Puts: -17.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:45pm) $287.04M
Calls: $102.70M (36%)
Puts: $184.35M (64%)
Prior (07/29) $433.63M
Calls: $95.16M (22%)
Puts: $338.47M (78%)
Current vs Prior -33.80%
Calls: +7.92%
Puts: -45.54%
Prior 7-Day Total $2.69B
Calls: $1.00B (37%)
Puts: $1.69B (63%)
Prior 7-Day Average $384.07M
Calls: $142.94M (37%)
Puts: $241.12M (63%)
Current vs Prior 7-Day Avg -25.26%
Calls: -28.15%
Puts: -23.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:45pm) 0.52
Prior (07/29) 0.82
Current vs Prior -36.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -18.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:45pm) 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 5.10% | 17.85%23.27% | 31.32%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -30.83% | -5.21%-3.72% | -0.97%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -44.65% | -12.28%-7.05% | -3.32%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -30.83% | -5.21%-3.72% | -0.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.52% | 1.50%
Calls: 3.39% | 2.00%
Puts: 3.64% | 1.01%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior -27.87% | -81.27%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg -56.62% | -68.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($184.35M). Bullish P/C ratio of 0.52. 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 NEUTRAL
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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
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 423 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 77.207.30$7.251.4%5380.44769
$109.00Aug 2113.8014.00$13.901.4%30.5815
$110.00Aug 2113.3013.50$13.401.5%3540.57906
$111.00Aug 2112.9013.10$13.001.5%790.56199
$112.00Aug 2112.5012.70$12.601.6%4930.55240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 79.9010.00$9.951.0%6360.471.9K
$121.00Aug 2118.6018.80$18.701.1%150.55585
$120.00Aug 2117.9018.10$18.001.1%9620.5415.0K
$119.00Aug 2117.2017.40$17.301.2%290.53865
$117.00Aug 2115.9016.10$16.001.3%2170.51600

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.53, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Jul 310.250.30$0.2817.9%2.1K0.071.9K
$128.00Jul 310.250.30$0.2817.9%6.7K0.073.4K
$126.00Jul 310.300.35$0.3215.6%1.1K0.081.5K
$124.00Jul 310.350.40$0.3813.2%1.0K0.102.8K
$123.00Jul 310.400.45$0.4311.6%1.2K0.112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Jul 310.250.30$0.2817.9%3810.091.1K
$104.00Jul 310.300.35$0.3215.6%1.1K0.111.3K
$105.00Jul 310.450.50$0.4810.4%3.5K0.146.8K
$106.00Jul 310.600.65$0.637.9%2.3K0.186.9K
$107.00Jul 310.800.85$0.836.0%5.1K0.226.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3121.3023.30$22.309.0%861.00233
$91.00Jul 3119.7022.90$21.3015.0%--1.0014
$92.00Jul 3119.2022.60$20.9016.3%--1.0011
$93.00Jul 3118.2021.60$19.9017.1%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3121.6022.90$22.255.8%600.96420
$133.00Jul 3121.2022.00$21.603.7%460.95150
$132.00Jul 3120.3021.00$20.653.4%1010.95359
$131.00Jul 3119.2020.30$19.755.6%60.95349
$130.00Jul 3118.2019.00$18.604.3%6160.953.4K

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 302.6K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.600.65$0.637.9%16.4K0.1613.2K
$115.00Jul 311.401.45$1.423.5%12.5K0.3212.5K
$128.00Jul 310.250.30$0.2817.9%6.7K0.073.4K
$125.00Jul 310.300.40$0.3528.6%6.6K0.0813.1K
$117.00Jul 310.951.00$0.985.1%6.1K0.241.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.80$1.782.8%12.5K0.3915.1K
$100.00Aug 74.404.50$4.452.2%12.4K0.2716.4K
$115.00Jul 314.604.80$4.704.3%10.5K0.6817.6K
$110.00Aug 78.708.90$8.802.3%7.2K0.4316.6K
$114.00Jul 313.904.10$4.005.0%6.9K0.632.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 27.0%, max 75.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11174.1%99.4%75.2%5.0K17.2K
$132.00Jul 31Sep 4187.7%109.1%72.0%4.1K1.6K
$134.00Jul 31Aug 28196.4%115.3%70.3%1.7K1.3K
$131.00Jul 31Sep 4181.0%109.1%65.9%5171.2K
$90.00Jul 31Sep 4170.1%104.4%63.0%86257
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11174.1%99.3%75.3%6413.4K
$132.00Jul 31Sep 4187.7%109.1%72.0%105412
$134.00Jul 31Aug 28196.4%115.3%70.3%66553
$131.00Jul 31Sep 4181.0%109.1%65.9%6427
$129.00Jul 31Sep 11171.1%103.4%65.4%25152

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 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$118.00Jul 31$0.15$0.85$0.155.67$117.15
$131.00$132.00Aug 7$0.15$0.85$0.155.67$131.15
$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
$90.00$91.00Aug 14$0.15$0.85$0.155.67$90.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$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
$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. 420 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Jul 31$0.85$0.85$0.155.67$96.85
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
$102.00$103.00Sep 4$0.80$0.80$0.204.00$102.80
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Jul 31$0.90$0.90$0.109.00$131.10
$118.00$117.00Jul 31$0.85$0.85$0.155.67$117.15
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15
$127.00$126.00Jul 31$0.85$0.85$0.155.67$126.15
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.87, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.30170.1%143.3%
$91.00Jul 31Aug 7$1.60162.3%143.5%
$96.00Jul 31Aug 7$1.90124.2%144.9%
$93.00Jul 31Aug 7$1.95146.8%144.0%
$94.00Jul 31Aug 7$2.10139.2%144.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.72170.1%143.3%
$91.00Jul 31Aug 7$1.92162.3%143.5%
$92.00Jul 31Aug 7$2.12154.7%144.6%
$93.00Jul 31Aug 7$2.37146.8%144.0%
$94.00Jul 31Aug 7$2.60139.2%144.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 4.64% of stock, avg 21.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Jul 31$2.95$2.23$5.18$105.82$116.184.64%
$112.00Jul 31$2.45$2.75$5.20$106.80$117.204.65%
$110.00Jul 31$3.50$1.78$5.28$104.72$115.284.73%
$113.00Jul 31$2.05$3.35$5.40$107.60$118.404.83%
$109.00Jul 31$4.10$1.40$5.50$103.50$114.504.92%
$114.00Jul 31$1.70$4.00$5.70$108.30$119.705.10%
$108.00Jul 31$4.80$1.10$5.90$102.10$113.905.28%
$115.00Jul 31$1.42$4.70$6.12$108.88$121.125.48%
$107.00Jul 31$5.50$0.83$6.33$100.67$113.335.66%
$116.00Jul 31$1.20$5.50$6.70$109.30$122.706.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.82% of stock, avg 18.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Jul 31$1.20$0.83$2.03$104.97$118.03
$115.00$107.00Jul 31$1.42$0.83$2.25$104.75$117.25
$116.00$108.00Jul 31$1.20$1.10$2.30$105.70$118.30
$114.00$107.00Jul 31$1.70$0.83$2.53$104.47$116.53
$115.00$108.00Jul 31$1.42$1.10$2.52$105.48$117.52
$116.00$109.00Jul 31$1.20$1.40$2.60$106.40$118.60
$114.00$108.00Jul 31$1.70$1.10$2.80$105.20$116.80
$115.00$109.00Jul 31$1.42$1.40$2.82$106.18$117.82
$113.00$107.00Jul 31$2.05$0.83$2.88$104.12$115.88
$116.00$110.00Jul 31$1.20$1.78$2.98$107.02$118.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 19.00, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
113/114120/124Sep 11$3.80$0.2019.00$110.20$123.80
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
111/112118/120Sep 11$1.85$0.1512.33$110.15$119.85
90/9194/95Aug 7$0.90$0.109.00$90.10$94.90
90/9199/100Aug 7$0.90$0.109.00$90.10$99.90
91/9294/95Aug 7$0.90$0.109.00$91.10$94.90
91/9299/100Aug 7$0.90$0.109.00$91.10$99.90
90/9196/97Aug 14$0.90$0.109.00$90.10$96.90
90/9198/99Aug 14$0.90$0.109.00$90.10$98.90
91/9295/96Aug 14$0.90$0.109.00$91.10$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 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
$105.00$106.00$107.00Jul 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. 35 found (best net $-2.15, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Jul 31-$0.17$0.83
$133.00$134.001:2Jul 31-$0.20$0.80
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.15$2.85
$95.00$90.001:2Aug 28-$2.75$2.25
$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. 137 found (best yield 12.80%, avg 6.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 4$14.300.560.2%12.80%13.03%43289
$113.00Sep 11$14.200.571.1%12.71%13.84%1--
$113.00Sep 4$13.900.551.1%12.44%13.57%328
$112.00Aug 28$13.500.550.2%12.08%12.31%286119
$114.00Sep 4$13.500.542.0%12.08%14.10%1167
$114.00Sep 11$13.500.572.0%12.08%14.10%4--
$113.00Aug 28$13.100.541.1%11.72%12.85%111120
$115.00Sep 4$13.100.532.9%11.72%14.64%21203
$115.00Sep 11$13.000.552.9%11.63%14.55%2--
$114.00Aug 28$12.700.532.0%11.37%13.39%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 423,477
Total Puts 221,674
Put/Call Ratio 0.52
Net Difference 201,803

Prior's Put/Call Breakdown

Total Calls 325,680
Total Puts 267,770
Put/Call Ratio 0.82
Net Difference 57,910

Prior 7-Day Put/Call Summary

Total Calls 2,952,693
Total Puts 1,876,761
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