Tour v472
SPCX
SPACE EX TECH SPACEX A
$112.20 -0.31%
(7/30 16:05) ◀
|
Thursday, July 30, 2026 (4:10pm)
January 2026
|
▶ (7/30 16:15)
◀ 7/30 16:10 ▶

Option Volume

Detail
ℹ
Current (07/30 4:10pm) 685,624
Calls: 456,028 (67%)
Puts: 229,596 (33%)
Prior (07/29) 615,697
Calls: 336,018 (55%)
Puts: 279,679 (45%)
Current vs Prior +11.36%
Calls: +35.72% (Calls)
Puts: -17.91% (Puts)
Prior 7-Day Total 4,983,284
Calls: 3,062,521 (61%)
Puts: 1,920,763 (39%)
Prior 7-Day Average 711,897
Calls: 437,503 (61%)
Puts: 274,394 (39%)
Current vs Prior 7-Day Avg -3.69%
Calls: +4.23%
Puts: -16.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 4:10pm) $295.56M
Calls: $110.94M (38%)
Puts: $184.62M (62%)
Prior (07/29) $435.42M
Calls: $104.35M (24%)
Puts: $331.07M (76%)
Current vs Prior -32.12%
Calls: +6.32%
Puts: -44.24%
Prior 7-Day Total $2.74B
Calls: $1.02B (37%)
Puts: $1.72B (63%)
Prior 7-Day Average $391.14M
Calls: $146.04M (37%)
Puts: $245.10M (63%)
Current vs Prior 7-Day Avg -24.44%
Calls: -24.03%
Puts: -24.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 4:10pm) 0.50
Prior (07/29) 0.83
Current vs Prior -39.51%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 4:10pm) 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 5.21% | 17.96%23.35% | 31.19%
Prior 7.37% | 18.84%24.17% | 31.63%
Current vs Prior -29.30% | -4.66%-3.38% | -1.38%
Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%
Current vs 7-Day Avg -43.43% | -11.76%-6.72% | -3.72%
Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%
Current vs 7-Day Eod -29.30% | -4.66%-3.38% | -1.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Prior 4.88% | 8.01%
Calls: 5.00% | 8.61%
Puts: 4.76% | 7.41%
Current vs Prior +3.28% | -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 -37.89% | -47.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($184.62M). Bullish P/C ratio of 0.50. P/C ratio dropping 40% - 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
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
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 393 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 2112.8013.00$12.901.6%5750.55240
$111.00Aug 1411.9012.10$12.001.7%780.56193
$116.00Aug 2111.2011.40$11.301.8%2730.51315
$114.00Aug 1410.6010.80$10.701.9%270.5286
$111.00Aug 710.2010.40$10.301.9%1870.56492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 2120.4020.60$20.501.0%240.58788
$122.00Aug 2119.0019.20$19.101.0%240.56475
$121.00Aug 2118.3018.50$18.401.1%150.55585
$118.00Aug 2116.3016.50$16.401.2%1850.519.1K
$118.00Aug 1415.0015.20$15.101.3%730.5398

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.54, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 310.250.30$0.2817.9%1.7K0.061.3K
$130.00Jul 310.300.35$0.3215.6%5.4K0.0717.2K
$131.00Jul 310.300.35$0.3215.6%5520.071.2K
$128.00Jul 310.350.40$0.3813.2%7.5K0.083.4K
$126.00Jul 310.400.45$0.4311.6%1.2K0.101.5K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.250.30$0.2817.9%1.1K0.091.3K
$105.00Jul 310.350.40$0.3813.2%3.6K0.126.8K
$107.00Jul 310.650.75$0.7014.3%5.6K0.196.0K
$108.00Jul 310.901.00$0.9510.5%4.3K0.243.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.66, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 3119.8024.90$22.3522.8%860.99233
$91.00Jul 3118.8025.50$22.1530.2%--0.9914
$92.00Jul 3117.8024.50$21.1531.7%--0.9911
$93.00Jul 3116.8023.60$20.2033.7%--0.9916
$94.00Jul 3115.8021.70$18.7531.5%--0.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Jul 3120.6023.00$21.8011.0%610.92420
$133.00Jul 3120.0021.50$20.757.2%480.92150
$132.00Jul 3119.1020.60$19.857.6%1070.92359
$130.00Jul 3117.4018.50$17.956.1%7870.913.4K
$131.00Jul 3118.3020.70$19.5012.3%60.91349

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 320.1K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 310.750.80$0.786.4%16.7K0.1813.2K
$115.00Jul 311.601.70$1.656.1%13.6K0.3612.5K
$128.00Jul 310.350.40$0.3813.2%7.5K0.083.4K
$125.00Jul 310.400.50$0.4522.2%7.3K0.1013.1K
$113.00Jul 312.302.35$2.332.1%6.6K0.471.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.551.65$1.606.2%13.5K0.3515.1K
$100.00Aug 74.204.30$4.252.4%12.5K0.2616.4K
$115.00Jul 314.204.50$4.356.9%11.6K0.6417.6K
$110.00Aug 78.508.70$8.602.3%7.2K0.4216.6K
$114.00Jul 313.503.80$3.658.2%7.1K0.592.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 28.2%, max 78.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4195.6%109.7%78.3%5.0K1.6K
$134.00Jul 31Aug 28205.7%116.0%77.3%1.7K1.3K
$131.00Jul 31Sep 4191.8%109.2%75.6%5641.2K
$130.00Jul 31Sep 11184.5%105.7%74.5%5.4K17.2K
$90.00Jul 31Sep 4175.3%105.0%67.0%86257
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$132.00Jul 31Sep 4195.6%109.7%78.3%111412
$134.00Jul 31Aug 28205.7%116.0%77.3%67553
$131.00Jul 31Sep 4191.8%109.2%75.6%6427
$130.00Jul 31Sep 11184.5%105.7%74.5%8123.4K
$90.00Jul 31Sep 4175.3%105.0%67.0%5122.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 9.00, avg 1.75)

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$0.12$0.88$0.127.33$119.12
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$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
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$110.00$109.00Sep 11$0.15$0.85$0.155.67$109.85
$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. 411 found (best R:R 12.33, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Sep 4$0.85$0.85$0.155.67$107.85
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$100.00$101.00Aug 21$0.80$0.80$0.204.00$100.80
$102.00$103.00Sep 4$0.80$0.80$0.204.00$102.80
$114.00$115.00Sep 11$0.80$0.80$0.204.00$114.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.85$1.85$0.1512.33$132.15
$133.00$132.00Jul 31$0.90$0.90$0.109.00$132.10
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$131.00$130.00Aug 21$0.90$0.90$0.109.00$130.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $4.92, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Jul 31Aug 7$1.35167.7%143.5%
$92.00Jul 31Aug 14$1.45159.7%124.7%
$94.00Jul 31Aug 7$1.85144.3%144.4%
$96.00Jul 31Aug 7$2.10129.2%144.2%
$90.00Jul 31Aug 7$2.15175.3%143.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.62175.3%143.1%
$91.00Jul 31Aug 7$1.82167.7%143.5%
$92.00Jul 31Aug 7$2.02159.7%143.6%
$93.00Jul 31Aug 7$2.25152.0%143.9%
$94.00Jul 31Aug 7$2.50144.3%144.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 4.71% of stock, avg 21.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Jul 31$2.75$2.53$5.28$106.72$117.284.71%
$111.00Jul 31$3.30$2.05$5.35$105.65$116.354.77%
$110.00Jul 31$3.80$1.60$5.40$104.60$115.404.81%
$113.00Jul 31$2.33$3.10$5.43$107.57$118.434.84%
$114.00Jul 31$1.95$3.65$5.60$108.40$119.604.99%
$109.00Jul 31$4.45$1.23$5.68$103.32$114.685.06%
$115.00Jul 31$1.65$4.35$6.00$109.00$121.005.35%
$108.00Jul 31$5.15$0.95$6.10$101.90$114.105.44%
$107.00Jul 31$5.75$0.70$6.45$100.55$113.455.75%
$116.00Jul 31$1.40$5.10$6.50$109.50$122.505.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.92% of stock, avg 18.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Jul 31$1.20$0.95$2.15$105.85$119.15
$116.00$108.00Jul 31$1.40$0.95$2.35$105.65$118.35
$117.00$109.00Jul 31$1.20$1.23$2.43$106.57$119.43
$115.00$108.00Jul 31$1.65$0.95$2.60$105.40$117.60
$116.00$109.00Jul 31$1.40$1.23$2.63$106.37$118.63
$117.00$110.00Jul 31$1.20$1.60$2.80$107.20$119.80
$115.00$109.00Jul 31$1.65$1.23$2.88$106.12$117.88
$114.00$108.00Jul 31$1.95$0.95$2.90$105.10$116.90
$116.00$110.00Jul 31$1.40$1.60$3.00$107.00$119.00
$114.00$109.00Jul 31$1.95$1.23$3.18$105.82$117.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 19.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103118/120Sep 11$1.90$0.1019.00$101.10$119.90
108/109118/120Sep 11$1.90$0.1019.00$107.10$119.90
103/107115/118Sep 11$3.70$0.3012.33$103.30$118.70
107/108118/120Sep 11$1.85$0.1512.33$106.15$119.85
93/9495/96Aug 7$0.90$0.109.00$93.10$95.90
93/9496/98Aug 7$1.80$0.209.00$92.20$97.80
94/9596/98Aug 7$1.80$0.209.00$93.20$97.80
90/9193/94Aug 14$0.90$0.109.00$90.10$93.90
91/9294/95Aug 14$0.90$0.109.00$91.10$94.90
91/9299/100Aug 14$0.90$0.109.00$91.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 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. 33 found (best net $-2.00, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Jul 31-$0.26$0.74
$131.00$132.001:2Jul 31-$0.28$0.72
$129.00$130.001:2Jul 31-$0.29$0.71
$132.00$133.001:2Jul 31-$0.30$0.70
$128.00$129.001:2Jul 31-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.00$3.00
$95.00$90.001:2Aug 28-$2.75$2.25
$95.00$90.001:2Sep 4-$3.40$1.60
$100.00$95.001:2Aug 28-$3.85$1.15
$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. 134 found (best yield 12.75%, avg 6.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$113.00Sep 4$14.300.550.7%12.75%13.46%328
$113.00Sep 11$14.100.550.7%12.57%13.28%1--
$114.00Sep 4$13.900.541.6%12.39%13.99%1167
$115.00Sep 4$13.500.532.5%12.03%14.53%21203
$114.00Sep 11$13.500.551.6%12.03%13.64%4--
$113.00Aug 28$13.400.550.7%11.94%12.66%111120
$116.00Sep 4$13.100.523.4%11.68%15.06%6766
$114.00Aug 28$13.000.541.6%11.59%13.19%356
$115.00Sep 11$13.000.542.5%11.59%14.08%2--
$117.00Sep 4$12.700.514.3%11.32%15.60%3356

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 456,028
Total Puts 229,596
Put/Call Ratio 0.50
Net Difference 226,432

Prior's Put/Call Breakdown

Total Calls 336,018
Total Puts 279,679
Put/Call Ratio 0.83
Net Difference 56,339

Prior 7-Day Put/Call Summary

Total Calls 3,062,521
Total Puts 1,920,763
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