Tour v475
SPCX
SPACE EX TECH SPACEX A
$107.91 -3.82%
(7/31 10:10) ◀
|
Friday, July 31, 2026 (10:15am)
January 2026
|
▶ (7/31 10:20)
◀ 7/31 10:15 ▶

Option Volume

Detail
ℹ
Current (07/31 10:15am) 287,129
Calls: 192,658 (67%)
Puts: 94,471 (33%)
Prior (07/30) 132,567
Calls: 72,176 (54%)
Puts: 60,391 (46%)
Current vs Prior +116.59%
Calls: +166.93% (Calls)
Puts: +56.43% (Puts)
Prior 7-Day Total 4,107,755
Calls: 2,483,181 (60%)
Puts: 1,624,574 (40%)
Prior 7-Day Average 586,822
Calls: 354,740 (60%)
Puts: 232,082 (40%)
Current vs Prior 7-Day Avg -51.07%
Calls: -45.69%
Puts: -59.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:15am) $96.50M
Calls: $27.38M (28%)
Puts: $69.12M (72%)
Prior (07/30) $74.73M
Calls: $35.31M (47%)
Puts: $39.43M (53%)
Current vs Prior +29.13%
Calls: -22.45%
Puts: +75.31%
Prior 7-Day Total $2.31B
Calls: $849.23M (37%)
Puts: $1.46B (63%)
Prior 7-Day Average $329.64M
Calls: $121.32M (37%)
Puts: $208.32M (63%)
Current vs Prior 7-Day Avg -70.73%
Calls: -77.43%
Puts: -66.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:15am) 0.49
Prior (07/30) 0.84
Current vs Prior -41.40%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -23.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:15am) 4,256,843
Calls: 2,329,539 (55%)
Puts: 1,927,304 (45%)
Prior (07/30) 4,025,271
Calls: 2,138,585 (53%)
Puts: 1,886,686 (47%)
Current vs Prior +5.75%
Prior 7-Day Total 27,210,147
Calls: 14,276,651 (52%)
Puts: 12,933,496 (48%)
Prior 7-Day Average 3,887,163
Calls: 2,039,521 (52%)
Puts: 1,847,642 (48%)
Current vs Prior 7-Day Avg +9.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 3.41% | 17.56%23.35% | 31.55%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -34.59% | -2.22%+0.01% | +1.15%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -59.48% | -11.64%-5.44% | -1.88%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -34.59% | -2.22%+0.01% | +1.15%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 2.63%
Calls: 2.40% | 3.11%
Puts: 6.25% | 2.15%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -14.09% | +5.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -42.27% | -39.20%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($69.12M). Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (192,658 calls vs 94,471 puts). P/C ratio dropping 41% - 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
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHNEUTRALMIXED
09:35BULLISHBULLISHBULLISH

📈 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 362 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 77.107.20$7.151.4%2820.46902
$114.00Aug 76.706.80$6.751.5%2800.44673
$106.00Aug 2113.1013.30$13.201.5%10.5812
$115.00Aug 76.406.50$6.451.6%8900.435.0K
$110.00Aug 2812.5012.70$12.601.6%1210.54225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 714.9015.00$14.950.7%1200.60976
$113.00Aug 712.2012.30$12.250.8%4080.541.3K
$112.00Aug 711.6011.70$11.650.9%3730.532.0K
$110.00Aug 710.4010.50$10.451.0%6.6K0.4914.5K
$121.00Aug 2120.8021.00$20.901.0%10.59590

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.53, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.300.35$0.3215.6%4.0K0.142.2K
$112.00Jul 310.400.45$0.4311.6%3.4K0.193.0K
$111.00Jul 310.550.60$0.578.8%2.4K0.24933
$110.00Jul 310.750.80$0.786.4%3.0K0.322.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Jul 310.300.35$0.3215.6%7850.151.4K
$105.00Jul 310.500.55$0.539.4%2.6K0.217.2K
$106.00Jul 310.750.80$0.786.4%1.8K0.296.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.3024.60$22.4519.2%--0.9917
$88.00Jul 3119.3023.60$21.4520.0%--0.9919
$89.00Jul 3118.3022.70$20.5021.5%--0.9951
$90.00Jul 3117.5019.90$18.7012.8%130.99164
$92.00Jul 3115.4017.40$16.4012.2%--0.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 3112.6013.60$13.107.6%311.00785
$122.00Jul 3113.3014.30$13.807.2%201.001.3K
$123.00Jul 3114.1015.40$14.758.8%171.001.3K
$124.00Jul 3115.3016.60$15.958.2%41.00604
$125.00Jul 3116.7017.30$17.003.5%981.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 123.9K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 310.150.20$0.1827.8%5.1K0.0812.7K
$113.00Jul 310.300.35$0.3215.6%4.0K0.142.2K
$120.00Jul 310.050.10$0.0862.5%3.5K0.0311.5K
$112.00Jul 310.400.45$0.4311.6%3.4K0.193.0K
$110.00Jul 310.750.80$0.786.4%3.0K0.322.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.802.90$2.853.5%7.6K0.6814.3K
$110.00Aug 710.4010.50$10.451.0%6.6K0.4914.5K
$95.00Aug 145.205.40$5.303.8%4.4K0.272.2K
$100.00Aug 75.405.60$5.503.6%3.7K0.3222.9K
$111.00Jul 313.403.70$3.558.5%3.6K0.763.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 83.8%, max 196.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 31Sep 4329.7%111.1%196.7%1741.3K
$128.00Jul 31Sep 4317.5%110.8%186.7%1565.5K
$125.00Jul 31Sep 11280.1%100.5%178.6%92514.1K
$90.00Jul 31Sep 4298.9%107.6%177.8%14188
$127.00Jul 31Sep 4305.2%110.7%175.7%4353.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 31Sep 4329.7%111.1%196.7%4165
$128.00Jul 31Sep 4317.5%110.8%186.7%2557
$127.00Jul 31Sep 11305.2%106.5%186.6%7804
$90.00Jul 31Sep 4298.9%107.6%177.8%313.0K
$87.00Jul 31Aug 14347.6%133.1%161.2%71.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 29.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$111.00Sep 11$0.10$2.90$0.1029.00$108.10
$112.00$113.00Jul 31$0.11$0.89$0.118.09$112.11
$111.00$112.00Jul 31$0.14$0.86$0.146.14$111.14
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Jul 31$0.10$0.90$0.109.00$102.90
$88.00$87.00Aug 7$0.17$0.83$0.174.88$87.83
$90.00$89.00Aug 7$0.18$0.82$0.184.56$89.82
$88.00$87.00Aug 14$0.20$0.80$0.204.00$87.80
$105.00$104.00Jul 31$0.21$0.79$0.213.76$104.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.78$0.78$0.223.55$105.78
$91.00$93.00Aug 7$1.55$1.55$0.453.44$92.55
$95.00$96.00Jul 31$0.75$0.75$0.253.00$95.75
$90.00$91.00Aug 7$0.75$0.75$0.253.00$90.75
$98.00$100.00Aug 7$1.45$1.45$0.552.64$99.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10
$123.00$122.00Aug 14$0.90$0.90$0.109.00$122.10
$112.00$111.00Jul 31$0.85$0.85$0.155.67$111.15
$126.00$125.00Jul 31$0.85$0.85$0.155.67$125.15
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $5.13, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.05331.3%152.8%
$89.00Jul 31Aug 7$1.45315.4%153.3%
$90.00Jul 31Aug 7$1.85298.9%153.4%
$129.00Jul 31Aug 7$3.07329.7%158.3%
$128.00Jul 31Aug 7$3.22317.5%158.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.72347.6%152.7%
$88.00Jul 31Aug 7$1.89331.3%152.9%
$89.00Jul 31Aug 7$2.17315.4%153.4%
$90.00Jul 31Aug 7$2.35298.9%153.4%
$91.00Jul 31Aug 7$2.62282.9%153.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 2.90% of stock, avg 21.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$1.53$1.60$3.13$104.87$111.132.90%
$107.00Jul 31$2.08$1.13$3.21$103.79$110.212.97%
$109.00Jul 31$1.13$2.15$3.28$105.72$112.283.04%
$106.00Jul 31$2.72$0.78$3.50$102.50$109.503.24%
$110.00Jul 31$0.78$2.85$3.63$106.37$113.633.36%
$105.00Jul 31$3.50$0.53$4.03$100.97$109.033.73%
$111.00Jul 31$0.57$3.55$4.12$106.88$115.123.82%
$112.00Jul 31$0.43$4.40$4.83$107.17$116.834.48%
$104.00Jul 31$4.80$0.32$5.12$98.88$109.124.74%
$103.00Jul 31$5.40$0.23$5.63$97.37$108.635.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.59% of stock, avg 18.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.32$0.32$0.64$103.36$113.64
$112.00$104.00Jul 31$0.43$0.32$0.75$103.25$112.75
$113.00$105.00Jul 31$0.32$0.53$0.85$104.15$113.85
$111.00$104.00Jul 31$0.57$0.32$0.89$103.11$111.89
$112.00$105.00Jul 31$0.43$0.53$0.96$104.04$112.96
$110.00$104.00Jul 31$0.78$0.32$1.10$102.90$111.10
$111.00$105.00Jul 31$0.57$0.53$1.10$103.90$112.10
$113.00$106.00Jul 31$0.32$0.78$1.10$104.90$114.10
$112.00$106.00Jul 31$0.43$0.78$1.21$104.79$113.21
$110.00$105.00Jul 31$0.78$0.53$1.31$103.69$111.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 25.67, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102111/115Sep 11$3.85$0.1525.67$98.15$114.85
106/110111/115Sep 11$3.80$0.2019.00$106.20$114.80
95/100111/115Sep 11$4.65$0.3513.29$95.35$115.65
88/8991/93Aug 7$1.83$0.1710.76$87.17$92.83
96/9798/100Aug 7$1.80$0.209.00$95.20$99.80
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90
90/95100/105Aug 28$4.50$0.509.00$90.50$104.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.00$88.00$89.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 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. 31 found (best net $-2.90, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$119.00$120.001:2Jul 31-$0.06$0.94
$118.00$119.001:2Jul 31-$0.07$0.93
$120.00$121.001:2Jul 31-$0.08$0.92
$121.00$122.001:2Jul 31-$0.08$0.92
$122.00$123.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.90$2.10
$95.00$90.001:2Aug 28-$3.60$1.40
$105.00$104.001:2Jul 31-$0.11$0.89
$104.00$103.001:2Jul 31-$0.14$0.86
$100.00$95.001:2Sep 11-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.62%, avg 7.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$14.700.590.1%13.62%13.71%21
$108.00Sep 4$14.200.560.1%13.16%13.24%--16
$109.00Sep 4$13.700.551.0%12.70%13.71%354
$110.00Sep 4$13.400.541.9%12.42%14.35%125
$111.00Sep 11$13.300.572.9%12.33%15.19%2--
$108.00Aug 28$13.200.560.1%12.23%12.32%2816
$111.00Sep 4$12.900.532.9%11.95%14.82%427
$109.00Aug 28$12.800.551.0%11.86%12.87%176
$112.00Sep 4$12.600.523.8%11.68%15.47%2360
$110.00Aug 28$12.500.541.9%11.58%13.52%121225

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 192,658
Total Puts 94,471
Put/Call Ratio 0.49
Net Difference 98,187

Prior's Put/Call Breakdown

Total Calls 72,176
Total Puts 60,391
Put/Call Ratio 0.84
Net Difference 11,785

Prior 7-Day Put/Call Summary

Total Calls 2,483,181
Total Puts 1,624,574
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