Tour v475
SPCX
SPACE EX TECH SPACEX A
$109.80 -2.14%
(7/31 10:25) ◀
|
Friday, July 31, 2026 (10:30am)
January 2026
|
▶ (7/31 10:35)
◀ 7/31 10:30 ▶

Option Volume

Detail
ℹ
Current (07/31 10:30am) 376,781
Calls: 264,255 (70%)
Puts: 112,526 (30%)
Prior (07/30) 155,486
Calls: 85,534 (55%)
Puts: 69,952 (45%)
Current vs Prior +142.32%
Calls: +208.95% (Calls)
Puts: +60.86% (Puts)
Prior 7-Day Total 4,320,143
Calls: 2,647,798 (61%)
Puts: 1,672,345 (39%)
Prior 7-Day Average 617,163
Calls: 378,256 (61%)
Puts: 238,906 (39%)
Current vs Prior 7-Day Avg -38.95%
Calls: -30.14%
Puts: -52.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:30am) $120.03M
Calls: $45.65M (38%)
Puts: $74.38M (62%)
Prior (07/30) $89.29M
Calls: $44.42M (50%)
Puts: $44.87M (50%)
Current vs Prior +34.42%
Calls: +2.77%
Puts: +65.76%
Prior 7-Day Total $2.37B
Calls: $883.05M (37%)
Puts: $1.49B (63%)
Prior 7-Day Average $339.26M
Calls: $126.15M (37%)
Puts: $213.11M (63%)
Current vs Prior 7-Day Avg -64.62%
Calls: -63.81%
Puts: -65.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:30am) 0.43
Prior (07/30) 0.82
Current vs Prior -47.93%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -31.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:30am) 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 3.19% | 17.67%23.41% | 31.24%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -38.86% | -1.62%+0.24% | +0.14%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -62.13% | -11.10%-5.23% | -2.86%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -38.86% | -1.62%+0.24% | +0.14%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 2.06%
Calls: 5.26% | 2.04%
Puts: 6.25% | 2.08%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +14.09% | -17.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -23.33% | -52.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($74.38M). Unusually high activity with volume up 142% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (264,255 calls vs 112,526 puts). P/C ratio dropping 48% - 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
10:30BEARISHBULLISHBULLISH
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 375 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 710.2010.30$10.251.0%2140.57239
$112.00Aug 78.408.50$8.451.2%5460.50821
$114.00Aug 77.607.70$7.651.3%3040.47673
$105.00Aug 2114.7014.90$14.801.4%190.61203
$106.00Aug 2114.2014.40$14.301.4%30.6012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 710.7010.80$10.750.9%4020.502.0K
$121.00Aug 2119.8020.00$19.901.0%10.58590
$120.00Aug 2119.1019.30$19.201.0%1.1K0.5614.8K
$119.00Aug 2118.4018.60$18.501.1%130.55839
$109.00Aug 79.009.10$9.051.1%7340.45471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 310.250.30$0.2817.9%5.4K0.1312.7K
$114.00Jul 310.350.40$0.3813.2%2.1K0.172.9K
$113.00Jul 310.500.55$0.539.4%5.9K0.222.2K
$112.00Jul 310.650.75$0.7014.3%3.8K0.283.0K
$111.00Jul 310.951.00$0.985.1%3.2K0.37933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.450.50$0.4810.4%2.2K0.235.9K
$108.00Jul 310.700.75$0.736.8%3.7K0.324.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3023.40$21.3519.2%--0.9919
$89.00Jul 3118.3022.40$20.3520.1%--0.9951
$90.00Jul 3117.9019.90$18.9010.6%180.99164
$92.00Jul 3115.4018.30$16.8517.2%--0.9911
$94.00Jul 3113.6017.10$15.3522.8%100.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 3113.1014.50$13.8010.1%181.001.3K
$124.00Jul 3114.1014.90$14.505.5%81.00604
$125.00Jul 3115.1015.50$15.302.6%1541.004.5K
$126.00Jul 3116.1017.70$16.909.5%91.00434
$127.00Jul 3117.1017.50$17.302.3%301.00794

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 151.7K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.500.55$0.539.4%5.9K0.222.2K
$115.00Jul 310.250.30$0.2817.9%5.4K0.1312.7K
$110.00Jul 311.351.40$1.383.6%4.2K0.472.0K
$112.00Jul 310.650.75$0.7014.3%3.8K0.283.0K
$120.00Jul 310.100.15$0.1338.5%3.7K0.0511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.551.65$1.606.2%9.1K0.5314.3K
$110.00Aug 79.509.70$9.602.1%7.0K0.4714.5K
$100.00Aug 74.905.00$4.952.0%4.5K0.3022.9K
$95.00Aug 144.704.90$4.804.2%4.4K0.252.2K
$109.00Jul 311.051.15$1.109.1%4.1K0.422.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 87.8%, max 208.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11325.3%105.6%208.0%50517.7K
$90.00Jul 31Sep 4326.0%107.2%204.1%20188
$131.00Jul 31Sep 4337.5%111.3%203.1%2121.2K
$129.00Jul 31Sep 4313.0%111.0%182.0%1741.3K
$128.00Jul 31Sep 4300.4%110.9%170.9%1565.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4326.0%107.2%204.1%513.0K
$131.00Jul 31Sep 4337.5%111.3%203.1%14425
$130.00Jul 31Sep 4325.3%111.4%192.1%1073.1K
$129.00Jul 31Sep 4313.0%111.0%182.0%16165
$127.00Jul 31Sep 11287.7%105.6%172.6%30804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Sep 11$0.50$4.50$0.509.00$125.50
$113.00$114.00Jul 31$0.15$0.85$0.155.67$113.15
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$112.00$113.00Jul 31$0.17$0.83$0.174.88$112.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$107.00$106.00Jul 31$0.18$0.82$0.184.56$106.82
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$90.00$89.00Aug 14$0.20$0.80$0.204.00$89.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.80$0.80$0.204.00$105.80
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$91.00$93.00Aug 7$1.55$1.55$0.453.44$92.55
$90.00$95.00Aug 21$3.85$3.85$1.153.35$93.85
$92.00$94.00Jul 31$1.50$1.50$0.503.00$93.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$126.00$125.00Aug 21$0.90$0.90$0.109.00$125.10
$126.00$125.00Aug 28$0.90$0.90$0.109.00$125.10
$127.00$125.00Sep 4$1.75$1.75$0.257.00$125.25
$129.00$128.00Jul 31$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.31, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.50359.0%152.7%
$89.00Jul 31Aug 7$1.80342.7%153.0%
$90.00Jul 31Aug 7$2.70326.0%152.9%
$131.00Jul 31Aug 7$3.27337.5%162.1%
$130.00Jul 31Aug 7$3.47325.3%162.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.67359.0%152.7%
$89.00Jul 31Aug 7$1.85342.7%153.0%
$90.00Jul 31Aug 7$2.07326.0%152.9%
$91.00Jul 31Aug 7$2.27309.8%153.7%
$92.00Jul 31Aug 7$2.50293.7%153.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 205 found (cheapest 2.71% of stock, avg 21.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 31$1.38$1.60$2.98$107.02$112.982.71%
$109.00Jul 31$1.90$1.10$3.00$106.00$112.002.73%
$111.00Jul 31$0.98$2.23$3.21$107.79$114.212.92%
$108.00Jul 31$2.53$0.73$3.26$104.74$111.262.97%
$107.00Jul 31$3.25$0.48$3.73$103.27$110.733.40%
$112.00Jul 31$0.70$3.03$3.73$108.27$115.733.40%
$113.00Jul 31$0.53$3.80$4.33$108.67$117.333.94%
$106.00Jul 31$4.05$0.30$4.35$101.65$110.353.96%
$105.00Jul 31$4.85$0.18$5.03$99.97$110.034.58%
$114.00Jul 31$0.38$4.70$5.08$108.92$119.084.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.51% of stock, avg 18.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.38$0.18$0.56$104.44$114.56
$114.00$106.00Jul 31$0.38$0.30$0.68$105.32$114.68
$113.00$105.00Jul 31$0.53$0.18$0.71$104.29$113.71
$113.00$106.00Jul 31$0.53$0.30$0.83$105.17$113.83
$114.00$107.00Jul 31$0.38$0.48$0.86$106.14$114.86
$112.00$105.00Jul 31$0.70$0.18$0.88$104.12$112.88
$112.00$106.00Jul 31$0.70$0.30$1.00$105.00$113.00
$113.00$107.00Jul 31$0.53$0.48$1.01$105.99$114.01
$114.00$108.00Jul 31$0.38$0.73$1.11$106.89$115.11
$111.00$105.00Jul 31$0.98$0.18$1.16$103.84$112.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 15.00, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/105111/115Sep 11$3.75$0.2515.00$101.25$114.75
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
95/100120/125Sep 11$4.60$0.4011.50$95.40$124.60
96/97101/102Aug 7$0.90$0.109.00$96.10$101.90
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
100/101103/104Aug 21$0.90$0.109.00$100.10$103.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 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 $-2.60, 34 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-$2.60$2.40
$95.00$90.001:2Aug 28-$3.35$1.65
$95.00$90.001:2Sep 4-$3.90$1.10
$106.00$105.001:2Jul 31-$0.06$0.94
$103.00$102.001:2Jul 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 13.02%, avg 7.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.300.560.2%13.02%13.21%1525
$111.00Sep 4$13.800.551.1%12.57%13.66%427
$110.00Aug 28$13.500.560.2%12.30%12.48%126225
$112.00Sep 4$13.400.542.0%12.20%14.21%2360
$111.00Sep 11$13.300.561.1%12.11%13.21%2--
$111.00Aug 28$13.100.541.1%11.93%13.02%5220
$113.00Sep 4$13.000.532.9%11.84%14.75%--31
$112.00Aug 28$12.700.532.0%11.57%13.57%30214
$114.00Sep 4$12.700.523.8%11.57%15.39%268
$110.00Aug 21$12.400.550.2%11.29%11.48%1191.1K

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 264,255
Total Puts 112,526
Put/Call Ratio 0.43
Net Difference 151,729

Prior's Put/Call Breakdown

Total Calls 85,534
Total Puts 69,952
Put/Call Ratio 0.82
Net Difference 15,582

Prior 7-Day Put/Call Summary

Total Calls 2,647,798
Total Puts 1,672,345
Average Put/Call Ratio 0.62
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