Tour v472
SPCX
SPACE EX TECH SPACEX A
$111.77 -0.69%
(7/30 15:45) ◀
|
Thursday, July 30, 2026 (3:50pm)
January 2026
|
▶ (7/30 15:55)
◀ 7/30 15:50 ▶

Option Volume

Detail
ℹ
Current (07/30 3:50pm) 665,819
Calls: 440,523 (66%)
Puts: 225,296 (34%)
Prior (07/29) 600,915
Calls: 328,240 (55%)
Puts: 272,675 (45%)
Current vs Prior +10.80%
Calls: +34.21% (Calls)
Puts: -17.38% (Puts)
Prior 7-Day Total 4,853,412
Calls: 2,962,661 (61%)
Puts: 1,890,751 (39%)
Prior 7-Day Average 693,344
Calls: 423,237 (61%)
Puts: 270,107 (39%)
Current vs Prior 7-Day Avg -3.97%
Calls: +4.08%
Puts: -16.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:50pm) $292.37M
Calls: $106.28M (36%)
Puts: $186.09M (64%)
Prior (07/29) $441.05M
Calls: $93.81M (21%)
Puts: $347.24M (79%)
Current vs Prior -33.71%
Calls: +13.29%
Puts: -46.41%
Prior 7-Day Total $2.70B
Calls: $1.00B (37%)
Puts: $1.70B (63%)
Prior 7-Day Average $385.96M
Calls: $143.16M (37%)
Puts: $242.79M (63%)
Current vs Prior 7-Day Avg -24.25%
Calls: -25.77%
Puts: -23.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:50pm) 0.51
Prior (07/29) 0.83
Current vs Prior -38.44%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -20.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:50pm) 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 5.26% | 17.58%23.31% | 31.09%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -28.66% | -6.66%-3.56% | -1.71%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -42.92% | -13.62%-6.90% | -4.04%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -28.66% | -6.66%-3.56% | -1.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.09% | 5.60%
Calls: 14.61% | 5.08%
Puts: 3.57% | 6.12%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +86.27% | -30.09%
Prior 7-Day Avg 8.12% | 4.78%
Calls: 9.07% | 5.45%
Puts: 7.17% | 4.12%
Current vs 7-Day Avg +12.01% | +17.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($186.09M). Bullish P/C ratio of 0.51. P/C ratio dropping 38% - 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
15:50BEARISHBULLISHBULLISH
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 244 of results (avg 6.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 2115.2015.60$15.402.6%10.6211
$110.00Aug 2814.5014.90$14.702.7%1420.58230
$120.00Aug 76.606.80$6.703.0%3.4K0.425.5K
$108.00Sep 416.2016.70$16.453.0%--0.6016
$115.00Jul 311.501.55$1.533.3%12.7K0.3412.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.907.00$6.951.4%3.3K0.3020.9K
$131.00Aug 2125.7026.20$25.951.9%70.65101
$132.00Aug 2126.5027.10$26.802.2%--0.6626
$121.00Sep 420.2020.70$20.452.4%--0.5315
$129.00Aug 2124.1024.70$24.402.5%30.63112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.63, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 310.300.35$0.3215.6%5.2K0.0717.2K
$118.00Jul 310.901.00$0.9510.5%5.7K0.232.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 310.400.45$0.4311.6%3.5K0.136.8K
$106.00Jul 310.550.60$0.578.8%2.5K0.176.9K
$107.00Jul 310.800.95$0.8817.0%5.1K0.216.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3118.0026.00$22.0036.4%861.00233
$91.00Jul 3119.7022.80$21.2514.6%--1.0014
$92.00Jul 3119.2022.40$20.8015.4%--1.0011
$93.00Jul 3118.2021.40$19.8016.2%--1.0016
$94.00Jul 3117.2019.50$18.3512.5%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3120.9025.00$22.9517.9%610.94420
$133.00Jul 3120.9023.60$22.2512.1%460.94150
$132.00Jul 3118.2022.70$20.4522.0%1010.93359
$131.00Jul 3118.8022.30$20.5517.0%60.93349
$130.00Jul 3118.2020.60$19.4012.4%7670.933.4K

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 310.8K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.650.95$0.8037.5%16.4K0.1713.2K
$115.00Jul 311.501.55$1.533.3%12.7K0.3412.5K
$128.00Jul 310.300.40$0.3528.6%7.2K0.083.4K
$125.00Jul 310.400.50$0.4522.2%6.7K0.1013.1K
$117.00Jul 311.001.25$1.1322.1%6.2K0.261.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.90$1.838.2%13.2K0.3815.1K
$100.00Aug 74.104.50$4.309.3%12.4K0.2716.4K
$115.00Jul 314.604.90$4.756.3%11.5K0.6617.6K
$110.00Aug 78.709.00$8.853.4%7.2K0.4316.6K
$112.00Jul 312.752.85$2.803.6%6.9K0.505.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 29.9%, max 84.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4200.7%108.8%84.5%5.0K1.6K
$134.00Jul 31Aug 28211.1%115.3%83.0%1.7K1.3K
$130.00Jul 31Sep 11189.5%104.8%80.8%5.3K17.2K
$131.00Jul 31Sep 4196.8%109.1%80.4%5331.2K
$129.00Jul 31Sep 4185.2%108.9%70.1%5481.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4200.9%108.8%84.6%105412
$134.00Jul 31Aug 28211.2%115.3%83.1%67553
$130.00Jul 31Sep 11189.7%104.8%80.9%7923.4K
$131.00Jul 31Sep 4197.0%109.1%80.5%6427
$129.00Jul 31Sep 11185.2%108.1%71.4%25152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 14$0.10$0.90$0.109.00$123.10
$123.00$124.00Jul 31$0.12$0.88$0.127.33$123.12
$126.00$127.00Jul 31$0.12$0.88$0.127.33$126.12
$132.00$134.00Aug 14$0.25$1.75$0.257.00$132.25
$116.00$117.00Jul 31$0.14$0.86$0.146.14$116.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$123.00$122.00Jul 31$0.15$0.85$0.155.67$122.85
$93.00$92.00Aug 7$0.15$0.85$0.155.67$92.85
$123.00$122.00Aug 7$0.15$0.85$0.155.67$122.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Jul 31$0.85$0.85$0.155.67$96.85
$108.00$109.00Jul 31$0.85$0.85$0.155.67$108.85
$103.00$105.00Aug 21$1.70$1.70$0.305.67$104.70
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
$100.00$101.00Aug 14$0.80$0.80$0.204.00$100.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Aug 21$0.90$0.90$0.109.00$115.10
$108.00$107.00Sep 11$0.90$0.90$0.109.00$107.10
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.84, cheapest $1.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.70171.8%143.6%
$95.00Jul 31Aug 7$1.90133.3%143.7%
$93.00Jul 31Aug 7$2.05148.5%143.9%
$96.00Jul 31Aug 7$2.10125.8%143.9%
$92.00Jul 31Aug 14$2.45156.5%125.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.67171.9%143.6%
$91.00Jul 31Aug 7$1.72164.1%143.9%
$92.00Jul 31Aug 7$2.02156.6%143.2%
$93.00Jul 31Aug 7$2.17148.6%144.0%
$94.00Jul 31Aug 7$2.52141.0%144.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 4.81% of stock, avg 21.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 31$3.55$1.83$5.38$104.62$115.384.81%
$111.00Jul 31$3.08$2.30$5.38$105.62$116.384.81%
$112.00Jul 31$2.58$2.80$5.38$106.62$117.384.81%
$113.00Jul 31$2.13$3.35$5.48$107.52$118.484.90%
$109.00Jul 31$4.20$1.40$5.60$103.40$114.605.01%
$114.00Jul 31$1.88$4.10$5.98$108.02$119.985.35%
$108.00Jul 31$5.05$1.13$6.18$101.82$114.185.53%
$115.00Jul 31$1.53$4.75$6.28$108.72$121.285.62%
$107.00Jul 31$5.85$0.88$6.73$100.27$113.736.02%
$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 2.02% of stock, avg 18.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.13$1.13$2.26$105.74$119.26
$116.00$108.00Jul 31$1.27$1.13$2.40$105.60$118.40
$117.00$109.00Jul 31$1.13$1.40$2.53$106.47$119.53
$115.00$108.00Jul 31$1.53$1.13$2.66$105.34$117.66
$116.00$109.00Jul 31$1.27$1.40$2.67$106.33$118.67
$115.00$109.00Jul 31$1.53$1.40$2.93$106.07$117.93
$117.00$110.00Jul 31$1.13$1.83$2.96$107.04$119.96
$114.00$108.00Jul 31$1.88$1.13$3.01$104.99$117.01
$116.00$110.00Jul 31$1.27$1.83$3.10$106.90$119.10
$113.00$108.00Jul 31$2.13$1.13$3.26$104.74$116.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 14.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/118124/125Sep 11$2.80$0.2014.00$115.20$126.80
93/9496/98Aug 7$1.85$0.1512.33$92.15$97.85
100/102108/110Aug 28$1.85$0.1512.33$100.15$109.85
100/102112/113Sep 4$1.85$0.1512.33$100.15$113.85
102/103118/120Sep 11$1.85$0.1512.33$101.15$119.85
91/9296/98Aug 7$1.80$0.209.00$90.20$97.80
100/101108/109Aug 21$0.90$0.109.00$100.10$108.90
103/104108/109Aug 21$0.90$0.109.00$103.10$108.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
100/102113/114Sep 4$1.80$0.209.00$100.20$114.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$0.05$0.9519.00
$129.00$130.00$131.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.10$4.9049.00
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 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 $-2.25, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$126.00$127.001:2Jul 31-$0.26$0.74
$133.00$134.001:2Jul 31-$0.28$0.72
$129.00$130.001:2Jul 31-$0.29$0.71
$127.00$128.001:2Jul 31-$0.32$0.68
$128.00$129.001:2Jul 31-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.25$2.75
$95.00$90.001:2Aug 28-$2.70$2.30
$95.00$90.001:2Sep 4-$3.80$1.20
$100.00$95.001:2Sep 4-$3.80$1.20
$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. 141 found (best yield 12.79%, avg 6.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$14.300.560.2%12.79%13.00%1--
$113.00Sep 11$14.200.551.1%12.70%13.81%1--
$112.00Sep 4$14.000.560.2%12.53%12.73%43289
$113.00Sep 4$13.600.551.1%12.17%13.27%328
$114.00Sep 11$13.500.552.0%12.08%14.07%4--
$112.00Aug 28$13.100.560.2%11.72%11.93%286119
$115.00Sep 11$13.000.532.9%11.63%14.52%2--
$112.00Aug 21$12.400.550.2%11.09%11.30%493240
$113.00Aug 28$12.400.551.1%11.09%12.19%111120
$114.00Aug 28$12.100.532.0%10.83%12.82%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 440,523
Total Puts 225,296
Put/Call Ratio 0.51
Net Difference 215,227

Prior's Put/Call Breakdown

Total Calls 328,240
Total Puts 272,675
Put/Call Ratio 0.83
Net Difference 55,565

Prior 7-Day Put/Call Summary

Total Calls 2,962,661
Total Puts 1,890,751
Average Put/Call Ratio 0.65
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