Tour v475
SPCX
SPACE EX TECH SPACEX A
$108.78 -3.05%
(7/31 10:15) ◀
|
Friday, July 31, 2026 (10:20am)
January 2026
|
▶
◀ 7/31 10:20

Option Volume

Detail
ℹ
Current (07/31 10:20am) 329,209
Calls: 228,119 (69%)
Puts: 101,090 (31%)
Prior (07/30) 140,019
Calls: 76,360 (55%)
Puts: 63,659 (45%)
Current vs Prior +135.12%
Calls: +198.74% (Calls)
Puts: +58.80% (Puts)
Prior 7-Day Total 4,182,438
Calls: 2,536,946 (61%)
Puts: 1,645,492 (39%)
Prior 7-Day Average 597,491
Calls: 362,420 (61%)
Puts: 235,070 (39%)
Current vs Prior 7-Day Avg -44.90%
Calls: -37.06%
Puts: -57.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:20am) $108.39M
Calls: $37.69M (35%)
Puts: $70.70M (65%)
Prior (07/30) $77.62M
Calls: $36.55M (47%)
Puts: $41.06M (53%)
Current vs Prior +39.65%
Calls: +3.10%
Puts: +72.18%
Prior 7-Day Total $2.33B
Calls: $854.97M (37%)
Puts: $1.48B (63%)
Prior 7-Day Average $333.17M
Calls: $122.14M (37%)
Puts: $211.03M (63%)
Current vs Prior 7-Day Avg -67.47%
Calls: -69.14%
Puts: -66.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:20am) 0.44
Prior (07/30) 0.83
Current vs Prior -46.84%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -30.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:20am) 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 3.30% | 17.42%23.26% | 31.39%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -36.70% | -3.00%-0.40% | +0.64%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -60.79% | -12.35%-5.83% | -2.38%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -36.70% | -3.00%-0.40% | +0.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.59%
Calls: 2.60% | 1.05%
Puts: 2.99% | 2.13%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -44.64% | -36.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -62.80% | -63.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($70.70M). Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.44 - heavy call buying (228,119 calls vs 101,090 puts). P/C ratio dropping 47% - 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
10:20BEARISHBULLISHBULLISH
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 368 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 711.0011.10$11.050.9%400.60230
$108.00Aug 79.509.60$9.551.0%1200.55239
$114.00Aug 148.909.00$8.951.1%570.4886
$110.00Aug 78.608.70$8.651.2%7320.521.1K
$111.00Aug 78.208.30$8.251.2%3440.50558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 716.5016.60$16.550.6%1440.646.0K
$120.00Aug 2119.6019.80$19.701.0%8790.5814.8K
$118.00Aug 2118.2018.40$18.301.1%250.559.1K
$117.00Aug 2117.5017.70$17.601.1%600.54588
$116.00Aug 2116.8017.00$16.901.2%70.53550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.51, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.1K0.132.9K
$113.00Jul 310.350.40$0.3813.2%5.1K0.172.2K
$112.00Jul 310.500.55$0.539.4%3.5K0.223.0K
$111.00Jul 310.700.75$0.736.8%2.7K0.29933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 310.300.35$0.3215.6%3.1K0.167.2K
$106.00Jul 310.500.55$0.539.4%1.9K0.236.9K
$107.00Jul 310.750.80$0.786.4%1.5K0.315.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3023.10$21.2017.9%--1.0019
$89.00Jul 3118.3022.10$20.2018.8%--1.0051
$90.00Jul 3117.5019.90$18.7012.8%131.00164
$92.00Jul 3115.4017.40$16.4012.2%--1.0011
$94.00Jul 3113.6016.90$15.2521.6%--1.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 3121.0021.80$21.403.7%730.983.1K
$129.00Jul 3119.4021.30$20.359.3%160.98143
$128.00Jul 3118.6020.50$19.559.7%30.98537
$127.00Jul 3117.7018.90$18.306.6%90.97794
$126.00Jul 3116.5018.40$17.4510.9%70.97434

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 135.3K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 310.200.25$0.2321.7%5.2K0.1012.7K
$113.00Jul 310.350.40$0.3813.2%5.1K0.172.2K
$120.00Jul 310.050.10$0.0862.5%3.6K0.0311.5K
$112.00Jul 310.500.55$0.539.4%3.5K0.223.0K
$110.00Jul 311.001.05$1.024.9%3.2K0.382.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.252.30$2.282.2%8.3K0.6214.3K
$110.00Aug 79.9010.10$10.002.0%6.7K0.4814.5K
$95.00Aug 144.905.10$5.004.0%4.4K0.262.2K
$100.00Aug 75.105.30$5.203.8%3.9K0.3122.9K
$111.00Jul 312.853.10$2.988.4%3.7K0.713.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 84.7%, max 211.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11334.2%107.4%211.2%48117.7K
$129.00Jul 31Sep 4322.1%110.9%190.4%1741.3K
$90.00Jul 31Sep 4309.6%107.4%188.3%15188
$128.00Jul 31Sep 4309.9%110.9%179.4%1565.5K
$127.00Jul 31Sep 4297.4%110.8%168.4%4353.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 4334.2%111.3%200.4%733.1K
$129.00Jul 31Sep 4322.1%110.9%190.4%16165
$90.00Jul 31Sep 4309.6%107.4%188.3%343.0K
$128.00Jul 31Sep 4309.9%110.9%179.4%3557
$127.00Jul 31Sep 11297.4%108.9%173.0%9804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 287 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Sep 11$0.70$4.30$0.706.14$125.70
$112.00$113.00Jul 31$0.15$0.85$0.155.67$112.15
$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
$111.00$112.00Jul 31$0.20$0.80$0.204.00$111.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Jul 31$0.10$0.90$0.109.00$103.90
$90.00$89.00Aug 7$0.17$0.83$0.174.88$89.83
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$95.00$94.00Aug 7$0.20$0.80$0.204.00$94.80
$106.00$105.00Jul 31$0.21$0.79$0.213.76$105.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 359 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Jul 31$0.90$0.90$0.109.00$101.90
$100.00$101.00Jul 31$0.85$0.85$0.155.67$100.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$106.00$107.00Jul 31$0.77$0.77$0.233.35$106.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 7$0.90$0.90$0.109.00$125.10
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$126.00$125.00Aug 28$0.90$0.90$0.109.00$125.10
$113.00$112.00Jul 31$0.85$0.85$0.155.67$112.15
$127.00$126.00Jul 31$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $5.18, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30342.8%152.2%
$89.00Jul 31Aug 7$1.75325.7%152.3%
$90.00Jul 31Aug 7$1.95309.6%151.3%
$130.00Jul 31Aug 7$3.07334.2%158.4%
$129.00Jul 31Aug 7$3.27322.1%158.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.77342.8%152.2%
$89.00Jul 31Aug 7$1.97325.7%152.3%
$90.00Jul 31Aug 7$2.14309.6%151.3%
$91.00Jul 31Aug 7$2.42293.5%152.5%
$92.00Jul 31Aug 7$2.65277.7%152.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 2.84% of stock, avg 21.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$1.92$1.17$3.09$104.91$111.092.84%
$109.00Jul 31$1.42$1.67$3.09$105.91$112.092.84%
$110.00Jul 31$1.02$2.28$3.30$106.70$113.303.03%
$107.00Jul 31$2.53$0.78$3.31$103.69$110.313.04%
$111.00Jul 31$0.73$2.98$3.71$107.29$114.713.41%
$106.00Jul 31$3.30$0.53$3.83$102.17$109.833.52%
$112.00Jul 31$0.53$3.75$4.28$107.72$116.283.93%
$105.00Jul 31$4.15$0.32$4.47$100.53$109.474.11%
$113.00Jul 31$0.38$4.60$4.98$108.02$117.984.58%
$104.00Jul 31$4.90$0.23$5.13$98.87$109.134.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.56% of stock, avg 18.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.38$0.23$0.61$103.39$113.61
$113.00$105.00Jul 31$0.38$0.32$0.70$104.30$113.70
$112.00$104.00Jul 31$0.53$0.23$0.76$103.24$112.76
$112.00$105.00Jul 31$0.53$0.32$0.85$104.15$112.85
$113.00$106.00Jul 31$0.38$0.53$0.91$105.09$113.91
$111.00$104.00Jul 31$0.73$0.23$0.96$103.04$111.96
$111.00$105.00Jul 31$0.73$0.32$1.05$103.95$112.05
$112.00$106.00Jul 31$0.53$0.53$1.06$104.94$113.06
$113.00$107.00Jul 31$0.38$0.78$1.16$105.84$114.16
$110.00$104.00Jul 31$1.02$0.23$1.25$102.75$111.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 25.67, avg credit $1.68)

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
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
93/94102/103Aug 7$0.90$0.109.00$93.10$102.90
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
97/98102/103Aug 7$0.90$0.109.00$97.10$102.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 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. 32 found (best net $-2.80, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$123.00$124.001:2Jul 31-$0.08$0.92
$124.00$125.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.80$2.20
$95.00$90.001:2Aug 28-$3.35$1.65
$102.00$101.001:2Jul 31-$0.08$0.92
$95.00$90.001:2Sep 4-$4.10$0.90
$106.00$105.001:2Jul 31-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.05%, avg 7.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.200.560.2%13.05%13.26%354
$110.00Sep 4$13.900.551.1%12.78%13.90%125
$111.00Sep 4$13.400.542.0%12.32%14.36%427
$111.00Sep 11$13.300.552.0%12.23%14.27%2--
$109.00Aug 28$13.200.560.2%12.13%12.34%196
$112.00Sep 4$13.000.533.0%11.95%14.91%2360
$110.00Aug 28$12.800.541.1%11.77%12.89%121225
$113.00Sep 4$12.600.523.9%11.58%15.46%--31
$111.00Aug 28$12.400.532.0%11.40%13.44%5120
$109.00Aug 21$12.200.550.2%11.22%11.42%414

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 228,119
Total Puts 101,090
Put/Call Ratio 0.44
Net Difference 127,029

Prior's Put/Call Breakdown

Total Calls 76,360
Total Puts 63,659
Put/Call Ratio 0.83
Net Difference 12,701

Prior 7-Day Put/Call Summary

Total Calls 2,536,946
Total Puts 1,645,492
Average Put/Call Ratio 0.63
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