Tour v475
SPCX
SPACE EX TECH SPACEX A
$109.26 -2.62%
(7/31 10:30) ◀
|
Friday, July 31, 2026 (10:35am)
January 2026
|
▶ (7/31 10:40)
◀ 7/31 10:35 ▶

Option Volume

Detail
ℹ
Current (07/31 10:35am) 408,803
Calls: 286,891 (70%)
Puts: 121,912 (30%)
Prior (07/30) 163,129
Calls: 90,831 (56%)
Puts: 72,298 (44%)
Current vs Prior +150.60%
Calls: +215.85% (Calls)
Puts: +68.62% (Puts)
Prior 7-Day Total 4,367,715
Calls: 2,683,934 (61%)
Puts: 1,683,781 (39%)
Prior 7-Day Average 623,959
Calls: 383,419 (61%)
Puts: 240,540 (39%)
Current vs Prior 7-Day Avg -34.48%
Calls: -25.18%
Puts: -49.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:35am) $131.64M
Calls: $48.08M (37%)
Puts: $83.57M (63%)
Prior (07/30) $92.25M
Calls: $43.35M (47%)
Puts: $48.90M (53%)
Current vs Prior +42.70%
Calls: +10.91%
Puts: +70.88%
Prior 7-Day Total $2.39B
Calls: $891.01M (37%)
Puts: $1.50B (63%)
Prior 7-Day Average $340.92M
Calls: $127.29M (37%)
Puts: $213.64M (63%)
Current vs Prior 7-Day Avg -61.39%
Calls: -62.23%
Puts: -60.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:35am) 0.42
Prior (07/30) 0.80
Current vs Prior -46.61%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -30.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:35am) 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 3.14% | 17.76%23.48% | 31.53%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -39.79% | -1.13%+0.53% | +1.08%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -62.70% | -10.66%-4.95% | -1.95%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -39.79% | -1.13%+0.53% | +1.08%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.55% | 2.06%
Calls: 6.45% | 2.11%
Puts: 2.66% | 2.02%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -9.72% | -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 -39.33% | -52.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($83.57M). Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.42 - heavy call buying (286,891 calls vs 121,912 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 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
10:35BEARISHBULLISHBULLISH
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 384 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.009.10$9.051.1%8700.531.1K
$111.00Aug 78.608.70$8.651.2%3940.51558
$112.00Aug 78.208.30$8.251.2%5500.49821
$117.00Aug 148.208.30$8.251.2%420.44241
$113.00Aug 77.807.90$7.851.3%2990.48902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 711.6011.70$11.650.9%4200.521.3K
$112.00Aug 711.0011.10$11.050.9%4180.512.0K
$111.00Aug 710.4010.50$10.451.0%6870.491.8K
$120.00Aug 2119.4019.60$19.501.0%1.4K0.5714.8K
$119.00Aug 2118.7018.90$18.801.1%130.56839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.56, cheapest $0.32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.300.35$0.3215.6%2.2K0.152.9K
$113.00Jul 310.400.45$0.4311.6%5.9K0.192.2K
$112.00Jul 310.550.60$0.578.8%3.9K0.253.0K
$111.00Jul 310.750.85$0.8012.5%3.3K0.32933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.350.40$0.3813.2%4.2K0.186.9K
$107.00Jul 310.550.60$0.578.8%2.3K0.265.9K
$108.00Jul 310.850.90$0.885.7%4.0K0.374.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 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 3117.9020.00$18.9511.1%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 3114.6015.10$14.853.4%81.00604
$125.00Jul 3115.3016.00$15.654.5%1661.004.5K
$126.00Jul 3116.1017.10$16.606.0%101.00434
$127.00Jul 3117.3018.00$17.654.0%301.00794

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 164.5K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.400.45$0.4311.6%5.9K0.192.2K
$115.00Jul 310.200.25$0.2321.7%5.5K0.1112.7K
$110.00Jul 311.101.15$1.134.4%4.5K0.422.0K
$112.00Jul 310.550.60$0.578.8%3.9K0.253.0K
$120.00Jul 310.100.15$0.1338.5%3.8K0.0511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.851.90$1.882.7%9.6K0.5814.3K
$110.00Aug 79.8010.00$9.902.0%7.0K0.4714.5K
$100.00Aug 75.105.20$5.151.9%4.6K0.3022.9K
$95.00Aug 144.905.10$5.004.0%4.4K0.262.2K
$109.00Jul 311.301.35$1.333.8%4.2K0.472.4K

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 89.0%, max 212.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11334.9%107.2%212.3%52417.7K
$131.00Jul 31Sep 4347.2%111.6%211.2%2221.2K
$90.00Jul 31Sep 4322.4%107.4%200.1%20188
$129.00Jul 31Sep 4322.5%111.6%188.9%1741.3K
$128.00Jul 31Sep 4309.9%111.2%178.7%1615.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Jul 31Sep 4347.2%111.6%211.2%14425
$130.00Jul 31Sep 4334.9%111.2%201.1%1273.1K
$90.00Jul 31Sep 4322.4%107.4%200.1%513.0K
$129.00Jul 31Sep 4322.5%111.6%188.9%16165
$128.00Jul 31Sep 4309.9%111.2%178.7%3557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 9.00, avg 1.81)

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$0.11$0.89$0.118.09$113.11
$112.00$113.00Jul 31$0.14$0.86$0.146.14$112.14
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$129.00$130.00Aug 7$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
$106.00$105.00Jul 31$0.15$0.85$0.155.67$105.85
$107.00$106.00Jul 31$0.19$0.81$0.194.26$106.81
$90.00$89.00Aug 7$0.19$0.81$0.194.26$89.81
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.90$0.90$0.109.00$102.90
$99.00$100.00Jul 31$0.85$0.85$0.155.67$99.85
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$93.00$95.00Aug 7$1.65$1.65$0.354.71$94.65
$101.00$102.00Jul 31$0.80$0.80$0.204.00$101.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$113.00Jul 31$0.90$0.90$0.109.00$113.10
$121.00$120.00Jul 31$0.90$0.90$0.109.00$120.10
$113.00$112.00Jul 31$0.85$0.85$0.155.67$112.15
$123.00$122.00Aug 7$0.85$0.85$0.155.67$122.15
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.30, cheapest $1.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.80355.3%153.2%
$89.00Jul 31Aug 7$1.80338.7%153.3%
$90.00Jul 31Aug 7$2.50322.4%153.1%
$131.00Jul 31Aug 7$3.22347.2%163.4%
$95.00Jul 31Aug 7$3.30241.0%152.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.75355.3%153.2%
$89.00Jul 31Aug 7$1.95338.7%153.3%
$90.00Jul 31Aug 7$2.14322.4%153.1%
$91.00Jul 31Aug 7$2.37305.8%153.1%
$92.00Jul 31Aug 7$2.62289.6%153.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 2.64% of stock, avg 21.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.55$1.33$2.88$106.12$111.882.64%
$108.00Jul 31$2.13$0.88$3.01$104.99$111.012.75%
$110.00Jul 31$1.13$1.88$3.01$106.99$113.012.75%
$111.00Jul 31$0.80$2.55$3.35$107.65$114.353.07%
$107.00Jul 31$2.80$0.57$3.37$103.63$110.373.08%
$112.00Jul 31$0.57$3.35$3.92$108.08$115.923.59%
$106.00Jul 31$3.65$0.38$4.03$101.97$110.033.69%
$113.00Jul 31$0.43$4.20$4.63$108.37$117.634.24%
$105.00Jul 31$4.70$0.23$4.93$100.07$109.934.51%
$114.00Jul 31$0.32$5.10$5.42$108.58$119.424.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.50% of stock, avg 18.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.32$0.23$0.55$104.45$114.55
$113.00$105.00Jul 31$0.43$0.23$0.66$104.34$113.66
$114.00$106.00Jul 31$0.32$0.38$0.70$105.30$114.70
$112.00$105.00Jul 31$0.57$0.23$0.80$104.20$112.80
$113.00$106.00Jul 31$0.43$0.38$0.81$105.19$113.81
$114.00$107.00Jul 31$0.32$0.57$0.89$106.11$114.89
$112.00$106.00Jul 31$0.57$0.38$0.95$105.05$112.95
$113.00$107.00Jul 31$0.43$0.57$1.00$106.00$114.00
$111.00$105.00Jul 31$0.80$0.23$1.03$103.97$112.03
$112.00$107.00Jul 31$0.57$0.57$1.14$105.86$113.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 39.00, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/105111/115Sep 11$3.90$0.1039.00$101.10$114.90
90/9193/95Aug 7$1.88$0.1215.67$89.12$94.88
88/8993/95Aug 7$1.85$0.1512.33$87.15$94.85
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
89/9093/95Aug 7$1.84$0.1611.50$88.16$94.84
91/92100/101Aug 7$0.90$0.109.00$91.10$100.90
92/93100/101Aug 7$0.90$0.109.00$92.10$100.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 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
$108.00$109.00$110.00Aug 7$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
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 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 $-2.60, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$122.00$123.001:2Jul 31-$0.06$0.94
$120.00$121.001:2Jul 31-$0.07$0.93
$117.00$118.001:2Jul 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
$103.00$102.001:2Jul 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. 124 found (best yield 12.81%, avg 7.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.000.550.7%12.81%13.49%1525
$111.00Sep 4$13.600.541.6%12.45%14.04%427
$111.00Sep 11$13.300.561.6%12.17%13.77%2--
$112.00Sep 4$13.200.532.5%12.08%14.59%2360
$110.00Aug 28$13.100.550.7%11.99%12.67%126225
$113.00Sep 4$12.900.523.4%11.81%15.23%--31
$111.00Aug 28$12.700.541.6%11.62%13.22%5320
$114.00Sep 4$12.500.514.3%11.44%15.78%268
$112.00Aug 28$12.300.532.5%11.26%13.77%30214
$110.00Aug 21$12.100.540.7%11.07%11.75%1221.1K

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 286,891
Total Puts 121,912
Put/Call Ratio 0.42
Net Difference 164,979

Prior's Put/Call Breakdown

Total Calls 90,831
Total Puts 72,298
Put/Call Ratio 0.80
Net Difference 18,533

Prior 7-Day Put/Call Summary

Total Calls 2,683,934
Total Puts 1,683,781
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