Tour v475
SPCX
SPACE EX TECH SPACEX A
$108.86 -2.98%
(7/31 10:20) ◀
|
Friday, July 31, 2026 (10:25am)
January 2026
|
▶ (7/31 10:30)
◀ 7/31 10:25 ▶

Option Volume

Detail
ℹ
Current (07/31 10:25am) 366,310
Calls: 259,396 (71%)
Puts: 106,914 (29%)
Prior (07/30) 149,450
Calls: 82,425 (55%)
Puts: 67,025 (45%)
Current vs Prior +145.11%
Calls: +214.71% (Calls)
Puts: +59.51% (Puts)
Prior 7-Day Total 4,240,962
Calls: 2,581,060 (61%)
Puts: 1,659,902 (39%)
Prior 7-Day Average 605,851
Calls: 368,722 (61%)
Puts: 237,128 (39%)
Current vs Prior 7-Day Avg -39.54%
Calls: -29.65%
Puts: -54.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:25am) $117.05M
Calls: $42.31M (36%)
Puts: $74.73M (64%)
Prior (07/30) $84.87M
Calls: $41.93M (49%)
Puts: $42.95M (51%)
Current vs Prior +37.91%
Calls: +0.92%
Puts: +74.01%
Prior 7-Day Total $2.35B
Calls: $868.11M (37%)
Puts: $1.49B (63%)
Prior 7-Day Average $336.33M
Calls: $124.02M (37%)
Puts: $212.31M (63%)
Current vs Prior 7-Day Avg -65.20%
Calls: -65.88%
Puts: -64.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:25am) 0.41
Prior (07/30) 0.81
Current vs Prior -49.31%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -34.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:25am) 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 3.24% | 17.68%23.38% | 31.46%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -37.81% | -1.54%+0.12% | +0.86%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -61.47% | -11.03%-5.34% | -2.16%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -37.81% | -1.54%+0.12% | +0.86%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 1.57%
Calls: 5.13% | 1.03%
Puts: 3.16% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -17.86% | -37.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -44.80% | -63.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($74.73M). Unusually high activity with volume up 145% vs prior - elevated interest. Extreme bullish P/C ratio of 0.41 - heavy call buying (259,396 calls vs 106,914 puts). P/C ratio dropping 49% - 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 BULLISH
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
10:25BEARISHBULLISHBULLISH
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 370 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 712.8012.90$12.850.8%70.663
$108.00Aug 79.709.80$9.751.0%1580.55239
$109.00Aug 79.209.30$9.251.1%3490.54104
$110.00Aug 78.808.90$8.851.1%7940.521.1K
$115.00Aug 148.708.80$8.751.1%850.46697
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.2013.30$13.250.8%1.3K0.4616.8K
$113.00Aug 711.8011.90$11.850.8%4180.531.3K
$112.00Aug 711.2011.30$11.250.9%3850.512.0K
$111.00Aug 710.6010.70$10.650.9%6860.491.8K
$110.00Aug 710.0010.10$10.051.0%6.8K0.4814.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.49, 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%5.4K0.172.2K
$112.00Jul 310.500.55$0.539.4%3.6K0.233.0K
$111.00Jul 310.700.75$0.736.8%3.2K0.30933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 310.250.30$0.2817.9%3.1K0.157.2K
$106.00Jul 310.450.50$0.4810.4%2.1K0.226.9K
$107.00Jul 310.700.75$0.736.8%1.6K0.315.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3023.80$21.5520.9%--0.9919
$89.00Jul 3118.3022.80$20.5521.9%--0.9951
$90.00Jul 3117.8019.80$18.8010.6%180.99164
$92.00Jul 3115.4018.10$16.7516.1%--0.9911
$94.00Jul 3113.6017.10$15.3522.8%100.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3113.1013.50$13.303.0%271.001.3K
$123.00Jul 3113.5014.60$14.057.8%181.001.3K
$124.00Jul 3114.5015.60$15.057.3%71.00604
$125.00Jul 3115.8016.50$16.154.3%1531.004.5K
$126.00Jul 3116.2018.30$17.2512.2%71.00434

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 143.2K, top 8.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.350.40$0.3813.2%5.4K0.172.2K
$115.00Jul 310.200.25$0.2321.7%5.3K0.1012.7K
$112.00Jul 310.500.55$0.539.4%3.6K0.233.0K
$120.00Jul 310.100.15$0.1338.5%3.6K0.0511.5K
$110.00Jul 311.001.10$1.059.5%3.6K0.392.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.152.20$2.172.3%8.8K0.6114.3K
$110.00Aug 710.0010.10$10.051.0%6.8K0.4814.5K
$95.00Aug 145.005.20$5.103.9%4.4K0.262.2K
$100.00Aug 75.205.30$5.251.9%4.2K0.3122.9K
$109.00Jul 311.551.60$1.583.2%3.9K0.512.4K

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 85.0%, max 218.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11336.1%105.5%218.5%49917.7K
$90.00Jul 31Sep 4313.1%107.4%191.6%20188
$129.00Jul 31Sep 4323.9%111.7%189.9%1741.3K
$128.00Jul 31Sep 4311.5%111.7%178.9%1565.5K
$125.00Jul 31Sep 11273.3%101.0%170.6%1.0K14.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 4336.1%111.7%200.9%823.1K
$90.00Jul 31Sep 4313.1%107.4%191.6%483.0K
$129.00Jul 31Sep 4323.9%111.7%189.9%16165
$127.00Jul 31Sep 11299.0%107.0%179.5%10804
$128.00Jul 31Sep 4311.5%111.7%178.9%3557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 9.00, avg 1.77)

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
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$102.00$100.00Sep 11$0.35$1.65$0.354.71$101.65
$106.00$105.00Jul 31$0.20$0.80$0.204.00$105.80
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$89.00$88.00Aug 7$0.22$0.78$0.223.55$88.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 360 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Jul 31$0.90$0.90$0.109.00$104.90
$90.00$95.00Aug 14$3.75$3.75$1.253.00$93.75
$93.00$95.00Aug 7$1.45$1.45$0.552.64$94.45
$90.00$95.00Aug 21$3.55$3.55$1.452.45$93.55
$92.00$94.00Jul 31$1.40$1.40$0.602.33$93.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$112.00Jul 31$0.90$0.90$0.109.00$112.10
$129.00$128.00Aug 7$0.90$0.90$0.109.00$128.10
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$128.00$127.00Aug 21$0.90$0.90$0.109.00$127.10
$127.00$126.00Aug 7$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 $5.30, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.60329.3%153.9%
$88.00Jul 31Aug 7$1.75346.6%153.2%
$90.00Jul 31Aug 7$2.40313.1%154.2%
$95.00Jul 31Aug 7$3.25233.4%153.2%
$130.00Jul 31Aug 7$3.27336.1%162.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.80346.6%153.2%
$89.00Jul 31Aug 7$2.02329.3%153.9%
$90.00Jul 31Aug 7$2.22313.1%154.2%
$91.00Jul 31Aug 7$2.45296.9%154.0%
$92.00Jul 31Aug 7$2.70280.9%154.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 200 found (cheapest 2.78% of stock, avg 21.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.45$1.58$3.03$105.97$112.032.78%
$108.00Jul 31$1.95$1.13$3.08$104.92$111.082.83%
$110.00Jul 31$1.05$2.17$3.22$106.78$113.222.96%
$107.00Jul 31$2.60$0.73$3.33$103.67$110.333.06%
$111.00Jul 31$0.73$2.88$3.61$107.39$114.613.32%
$106.00Jul 31$3.30$0.48$3.78$102.22$109.783.47%
$112.00Jul 31$0.53$3.65$4.18$107.82$116.183.84%
$105.00Jul 31$4.20$0.28$4.48$100.52$109.484.12%
$113.00Jul 31$0.38$4.55$4.93$108.07$117.934.53%
$104.00Jul 31$5.10$0.18$5.28$98.72$109.284.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.51% of stock, avg 18.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.38$0.18$0.56$103.44$113.56
$113.00$105.00Jul 31$0.38$0.28$0.66$104.34$113.66
$112.00$104.00Jul 31$0.53$0.18$0.71$103.29$112.71
$112.00$105.00Jul 31$0.53$0.28$0.81$104.19$112.81
$113.00$106.00Jul 31$0.38$0.48$0.86$105.14$113.86
$111.00$104.00Jul 31$0.73$0.18$0.91$103.09$111.91
$111.00$105.00Jul 31$0.73$0.28$1.01$103.99$112.01
$112.00$106.00Jul 31$0.53$0.48$1.01$104.99$113.01
$113.00$107.00Jul 31$0.38$0.73$1.11$105.89$114.11
$111.00$106.00Jul 31$0.73$0.48$1.21$104.79$112.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 19.00, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
106/110111/115Sep 11$3.80$0.2019.00$106.20$114.80
95/100120/125Sep 11$4.65$0.3513.29$95.35$124.65
92/93101/102Aug 7$0.90$0.109.00$92.10$101.90
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
96/97102/103Aug 7$0.90$0.109.00$96.10$102.90
97/98102/103Aug 7$0.90$0.109.00$97.10$102.90
91/9295/96Aug 14$0.90$0.109.00$91.10$95.90
92/9395/96Aug 14$0.90$0.109.00$92.10$95.90
93/9495/96Aug 14$0.90$0.109.00$93.10$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$107.00$108.00$109.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 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 $-2.75, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$122.001:2Jul 31-$0.06$0.94
$120.00$121.001:2Jul 31-$0.07$0.93
$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-$2.75$2.25
$95.00$90.001:2Aug 28-$3.50$1.50
$104.00$103.001:2Jul 31-$0.08$0.92
$105.00$104.001:2Jul 31-$0.08$0.92
$106.00$105.001:2Jul 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. 125 found (best yield 13.04%, avg 7.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.200.560.1%13.04%13.17%454
$110.00Sep 4$13.800.551.1%12.68%13.72%1425
$109.00Aug 28$13.400.560.1%12.31%12.44%196
$111.00Sep 4$13.400.542.0%12.31%14.28%427
$111.00Sep 11$13.300.562.0%12.22%14.18%2--
$112.00Sep 4$13.000.532.9%11.94%14.83%2360
$110.00Aug 28$12.900.541.1%11.85%12.90%125225
$113.00Sep 4$12.600.523.8%11.57%15.38%--31
$111.00Aug 28$12.500.532.0%11.48%13.45%5120
$109.00Aug 21$12.300.550.1%11.30%11.43%714

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 259,396
Total Puts 106,914
Put/Call Ratio 0.41
Net Difference 152,482

Prior's Put/Call Breakdown

Total Calls 82,425
Total Puts 67,025
Put/Call Ratio 0.81
Net Difference 15,400

Prior 7-Day Put/Call Summary

Total Calls 2,581,060
Total Puts 1,659,902
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