Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.48 -2.43%
(7/31 10:35) ◀
|
Friday, July 31, 2026 (10:40am)
January 2026
|
▶ (7/31 10:45)
◀ 7/31 10:40 ▶

Option Volume

Detail
ℹ
Current (07/31 10:40am) 414,269
Calls: 289,767 (70%)
Puts: 124,502 (30%)
Prior (07/30) 169,538
Calls: 94,806 (56%)
Puts: 74,732 (44%)
Current vs Prior +144.35%
Calls: +205.64% (Calls)
Puts: +66.60% (Puts)
Prior 7-Day Total 4,410,208
Calls: 2,711,429 (61%)
Puts: 1,698,779 (39%)
Prior 7-Day Average 630,029
Calls: 387,347 (61%)
Puts: 242,682 (39%)
Current vs Prior 7-Day Avg -34.25%
Calls: -25.19%
Puts: -48.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:40am) $133.07M
Calls: $49.27M (37%)
Puts: $83.80M (63%)
Prior (07/30) $96.03M
Calls: $43.80M (46%)
Puts: $52.22M (54%)
Current vs Prior +38.58%
Calls: +12.48%
Puts: +60.46%
Prior 7-Day Total $2.40B
Calls: $896.78M (37%)
Puts: $1.50B (63%)
Prior 7-Day Average $343.01M
Calls: $128.11M (37%)
Puts: $214.90M (63%)
Current vs Prior 7-Day Avg -61.21%
Calls: -61.54%
Puts: -61.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:40am) 0.43
Prior (07/30) 0.79
Current vs Prior -45.49%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -30.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:40am) 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 3.04% | 17.72%23.38% | 31.42%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -41.66% | -1.33%+0.14% | +0.73%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -63.86% | -10.84%-5.32% | -2.29%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -41.66% | -1.33%+0.14% | +0.73%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 2.06%
Calls: 3.07% | 2.08%
Puts: 5.88% | 2.04%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -11.31% | -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 -40.40% | -52.38%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($83.80M). Unusually high activity with volume up 144% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (289,767 calls vs 124,502 puts). P/C ratio dropping 45% - 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
10:40BEARISHBULLISHBULLISH
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 383 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2112.3012.40$12.350.8%1220.551.1K
$110.00Aug 79.109.20$9.151.1%9080.531.1K
$119.00Aug 219.009.10$9.051.1%1000.44464
$120.00Aug 218.708.80$8.751.1%4340.436.4K
$124.00Aug 217.607.70$7.651.3%100.39153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 711.5011.60$11.550.9%4210.521.3K
$112.00Aug 710.9011.00$10.950.9%4230.502.0K
$122.00Aug 2821.7021.90$21.800.9%--0.57126
$106.00Aug 2110.7010.80$10.750.9%960.40205
$111.00Aug 710.3010.40$10.351.0%6870.481.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 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%5.9K0.202.2K
$112.00Jul 310.550.60$0.578.8%4.0K0.263.0K
$111.00Jul 310.750.85$0.8012.5%3.4K0.34933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.450.50$0.4810.4%2.6K0.235.9K
$108.00Jul 310.750.80$0.786.4%4.2K0.334.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 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 3115.4018.40$16.9017.8%--0.9911
$94.00Jul 3113.6017.10$15.3522.8%100.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Jul 3113.2014.30$13.758.0%181.001.3K
$124.00Jul 3114.3015.00$14.654.8%141.00604
$125.00Jul 3115.4015.90$15.653.2%1661.004.5K
$126.00Jul 3116.1017.10$16.606.0%101.00434
$127.00Jul 3117.3017.80$17.552.8%301.00794

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 167.9K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.400.45$0.4311.6%5.9K0.202.2K
$115.00Jul 310.200.25$0.2321.7%5.5K0.1112.7K
$110.00Jul 311.101.20$1.158.7%4.7K0.442.0K
$112.00Jul 310.550.60$0.578.8%4.0K0.263.0K
$120.00Jul 310.100.15$0.1338.5%3.8K0.0511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.651.75$1.705.9%9.7K0.5614.3K
$110.00Aug 79.709.90$9.802.0%7.0K0.4714.5K
$100.00Aug 75.005.10$5.052.0%4.6K0.3022.9K
$95.00Aug 144.805.00$4.904.1%4.4K0.252.2K
$109.00Jul 311.151.20$1.174.3%4.4K0.452.4K

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 88.5%, max 215.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11333.6%105.8%215.2%53417.7K
$131.00Jul 31Sep 4345.9%111.5%210.2%2231.2K
$90.00Jul 31Sep 4328.4%107.6%205.2%20188
$129.00Jul 31Sep 4321.0%111.1%188.9%1741.3K
$128.00Jul 31Sep 4308.3%111.1%177.6%1615.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Jul 31Sep 4345.9%111.5%210.2%14425
$90.00Jul 31Sep 4328.4%107.6%205.2%523.0K
$130.00Jul 31Sep 4333.6%111.2%200.1%1293.1K
$129.00Jul 31Sep 4321.0%111.1%188.9%17165
$128.00Jul 31Sep 4308.3%111.1%177.6%3557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 8.09, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$125.00$130.00Sep 11$0.70$4.30$0.706.14$125.70
$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
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$106.00$105.00Sep 11$0.15$0.85$0.155.67$105.85
$107.00$106.00Jul 31$0.18$0.82$0.184.56$106.82
$89.00$88.00Aug 7$0.19$0.81$0.194.26$88.81
$90.00$89.00Aug 7$0.21$0.79$0.213.76$89.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$91.00Aug 7$0.90$0.90$0.109.00$90.90
$103.00$104.00Jul 31$0.85$0.85$0.155.67$103.85
$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
$92.00$94.00Jul 31$1.55$1.55$0.453.44$93.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$114.00$113.00Jul 31$0.85$0.85$0.155.67$113.15
$117.00$116.00Jul 31$0.85$0.85$0.155.67$116.15
$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. 83 found (avg debit $5.33, cheapest $1.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.65344.6%153.0%
$88.00Jul 31Aug 7$1.75361.3%152.7%
$90.00Jul 31Aug 7$2.55328.4%152.8%
$131.00Jul 31Aug 7$3.27345.9%163.2%
$95.00Jul 31Aug 7$3.30246.2%153.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.70361.3%152.7%
$89.00Jul 31Aug 7$1.89344.6%153.0%
$90.00Jul 31Aug 7$2.10328.4%152.8%
$91.00Jul 31Aug 7$2.32311.4%152.9%
$92.00Jul 31Aug 7$2.57295.1%153.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 2.56% of stock, avg 21.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.63$1.17$2.80$106.20$111.802.56%
$110.00Jul 31$1.15$1.70$2.85$107.15$112.852.60%
$108.00Jul 31$2.20$0.78$2.98$105.02$110.982.72%
$111.00Jul 31$0.80$2.38$3.18$107.82$114.182.90%
$107.00Jul 31$2.95$0.48$3.43$103.57$110.433.13%
$112.00Jul 31$0.57$3.15$3.72$108.28$115.723.40%
$106.00Jul 31$3.80$0.30$4.10$101.90$110.103.74%
$113.00Jul 31$0.43$4.00$4.43$108.57$117.434.05%
$105.00Jul 31$4.70$0.18$4.88$100.12$109.884.46%
$114.00Jul 31$0.32$4.85$5.17$108.83$119.174.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.46% of stock, avg 18.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.32$0.18$0.50$104.50$114.50
$113.00$105.00Jul 31$0.43$0.18$0.61$104.39$113.61
$114.00$106.00Jul 31$0.32$0.30$0.62$105.38$114.62
$113.00$106.00Jul 31$0.43$0.30$0.73$105.27$113.73
$112.00$105.00Jul 31$0.57$0.18$0.75$104.25$112.75
$114.00$107.00Jul 31$0.32$0.48$0.80$106.20$114.80
$112.00$106.00Jul 31$0.57$0.30$0.87$105.13$112.87
$113.00$107.00Jul 31$0.43$0.48$0.91$106.09$113.91
$111.00$105.00Jul 31$0.80$0.18$0.98$104.02$111.98
$112.00$107.00Jul 31$0.57$0.48$1.05$105.95$113.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 14.38, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9193/95Aug 7$1.87$0.1314.38$89.13$94.87
89/9093/95Aug 7$1.86$0.1413.29$88.14$94.86
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
88/8993/95Aug 7$1.84$0.1611.50$87.16$94.84
93/94102/103Aug 7$0.90$0.109.00$93.10$102.90
95/96102/103Aug 7$0.90$0.109.00$95.10$102.90
96/97102/103Aug 7$0.90$0.109.00$96.10$102.90
95/96107/108Aug 14$0.90$0.109.00$95.10$107.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$96.00$97.00$98.00Aug 7$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. 32 found (best net $-2.70, 32 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-$2.70$2.30
$95.00$90.001:2Aug 28-$3.40$1.60
$95.00$90.001:2Sep 4-$3.95$1.05
$106.00$105.001:2Jul 31-$0.06$0.94
$105.00$104.001:2Jul 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 12.88%, avg 7.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.100.560.5%12.88%13.35%1525
$111.00Sep 4$13.800.551.4%12.61%13.99%427
$110.00Aug 28$13.300.550.5%12.15%12.62%127225
$112.00Sep 4$13.300.542.3%12.15%14.45%2360
$111.00Sep 11$13.300.561.4%12.15%13.54%2--
$113.00Sep 4$13.000.533.2%11.87%15.09%--31
$111.00Aug 28$12.800.541.4%11.69%13.08%5320
$114.00Sep 4$12.600.524.1%11.51%15.64%268
$112.00Aug 28$12.400.532.3%11.33%13.63%30214
$110.00Aug 21$12.300.550.5%11.23%11.71%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 289,767
Total Puts 124,502
Put/Call Ratio 0.43
Net Difference 165,265

Prior's Put/Call Breakdown

Total Calls 94,806
Total Puts 74,732
Put/Call Ratio 0.79
Net Difference 20,074

Prior 7-Day Put/Call Summary

Total Calls 2,711,429
Total Puts 1,698,779
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