Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.18 -2.69%
(7/31 10:40) ◀
|
Friday, July 31, 2026 (10:45am)
January 2026
|
▶ (7/31 10:50)
◀ 7/31 10:45 ▶

Option Volume

Detail
ℹ
Current (07/31 10:45am) 425,563
Calls: 292,485 (69%)
Puts: 133,078 (31%)
Prior (07/30) 174,487
Calls: 97,111 (56%)
Puts: 77,376 (44%)
Current vs Prior +143.89%
Calls: +201.19% (Calls)
Puts: +71.99% (Puts)
Prior 7-Day Total 4,447,696
Calls: 2,736,941 (62%)
Puts: 1,710,755 (38%)
Prior 7-Day Average 635,385
Calls: 390,991 (62%)
Puts: 244,393 (38%)
Current vs Prior 7-Day Avg -33.02%
Calls: -25.19%
Puts: -45.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:45am) $136.60M
Calls: $49.59M (36%)
Puts: $87.01M (64%)
Prior (07/30) $99.18M
Calls: $44.98M (45%)
Puts: $54.20M (55%)
Current vs Prior +37.73%
Calls: +10.25%
Puts: +60.54%
Prior 7-Day Total $2.41B
Calls: $900.40M (37%)
Puts: $1.51B (63%)
Prior 7-Day Average $344.87M
Calls: $128.63M (37%)
Puts: $216.24M (63%)
Current vs Prior 7-Day Avg -60.39%
Calls: -61.44%
Puts: -59.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:45am) 0.46
Prior (07/30) 0.80
Current vs Prior -42.90%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -26.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 10:45am) 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 3.08% | 17.68%23.36% | 31.37%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -40.98% | -1.57%+0.02% | +0.56%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -63.43% | -11.06%-5.43% | -2.45%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -40.98% | -1.57%+0.02% | +0.56%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.02% | 2.08%
Calls: 3.38% | 2.13%
Puts: 2.66% | 2.02%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -40.08% | -16.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -59.73% | -51.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($87.01M). Unusually high activity with volume up 144% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (292,485 calls vs 133,078 puts). P/C ratio dropping 43% - 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
10:45BEARISHBULLISHBULLISH
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 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 148.808.90$8.851.1%920.47697
$111.00Aug 78.508.60$8.551.2%3960.51558
$112.00Aug 78.108.20$8.151.2%5580.49821
$118.00Aug 147.807.90$7.851.3%670.43378
$113.00Aug 77.707.80$7.751.3%3000.48902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 711.6011.70$11.650.9%4210.521.3K
$107.00Aug 2111.3011.40$11.350.9%820.42198
$109.00Aug 1411.1011.20$11.150.9%940.459.6K
$112.00Aug 711.0011.10$11.050.9%4260.512.0K
$111.00Aug 710.4010.50$10.451.0%6920.491.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.56, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.3K0.132.9K
$113.00Jul 310.350.40$0.3813.2%5.9K0.182.2K
$112.00Jul 310.500.55$0.539.4%4.1K0.243.0K
$111.00Jul 310.700.75$0.736.8%3.5K0.31933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.550.60$0.578.8%3.1K0.265.9K
$108.00Jul 310.850.90$0.885.7%4.5K0.364.0K

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 3119.3023.60$21.4520.0%--0.9919
$89.00Jul 3118.3022.60$20.4521.0%--0.9951
$90.00Jul 3117.9020.00$18.9511.1%180.99164
$92.00Jul 3115.4019.60$17.5024.0%--0.9911
$94.00Jul 3113.6017.10$15.3522.8%100.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.5013.20$12.855.4%281.001.3K
$123.00Jul 3113.2014.70$13.9510.8%181.001.3K
$124.00Jul 3114.3015.60$14.958.7%141.00604
$125.00Jul 3115.7016.10$15.902.5%1711.004.5K
$126.00Jul 3116.6017.60$17.105.8%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 172.5K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.350.40$0.3813.2%5.9K0.182.2K
$115.00Jul 310.200.25$0.2321.7%5.5K0.1112.7K
$110.00Jul 311.001.05$1.024.9%5.2K0.412.0K
$112.00Jul 310.500.55$0.539.4%4.1K0.243.0K
$120.00Jul 310.050.15$0.10100.0%3.9K0.0411.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.851.90$1.882.7%10.0K0.5914.3K
$110.00Aug 79.8010.00$9.902.0%7.1K0.4714.5K
$109.00Jul 311.301.35$1.333.8%5.5K0.472.4K
$100.00Aug 75.105.20$5.151.9%4.7K0.3022.9K
$108.00Jul 310.850.90$0.885.7%4.5K0.364.0K

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 91.1%, max 223.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11340.3%105.1%223.7%54817.7K
$131.00Jul 31Sep 4352.2%110.7%218.2%2241.2K
$90.00Jul 31Sep 4326.9%107.4%204.3%20188
$129.00Jul 31Sep 4327.7%110.7%195.9%1741.3K
$128.00Jul 31Sep 4314.9%110.3%185.5%1615.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$131.00Jul 31Sep 4352.7%110.7%218.6%14425
$130.00Jul 31Sep 4340.3%110.7%207.3%1533.1K
$90.00Jul 31Sep 4326.9%107.4%204.3%523.0K
$129.00Jul 31Sep 4327.7%110.7%195.9%17165
$128.00Jul 31Sep 4314.9%110.3%185.5%3557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 293 found (best R:R 9.00, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
$130.00$131.00Aug 14$0.15$0.85$0.155.67$130.15
$125.00$130.00Sep 11$0.80$4.20$0.805.25$125.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Jul 31$0.10$0.90$0.109.00$104.90
$105.00$104.00Sep 11$0.10$0.90$0.109.00$104.90
$106.00$105.00Jul 31$0.12$0.88$0.127.33$105.88
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$107.00$106.00Jul 31$0.22$0.78$0.223.55$106.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Jul 31$0.90$0.90$0.109.00$98.90
$103.00$104.00Jul 31$0.90$0.90$0.109.00$103.90
$99.00$100.00Jul 31$0.85$0.85$0.155.67$99.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$102.00$103.00Jul 31$0.80$0.80$0.204.00$102.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$113.00$112.00Jul 31$0.85$0.85$0.155.67$112.15
$115.00$114.00Jul 31$0.85$0.85$0.155.67$114.15
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$121.00$120.00Aug 7$0.85$0.85$0.155.67$120.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.27, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.50343.5%153.5%
$88.00Jul 31Aug 7$1.55360.3%153.4%
$90.00Jul 31Aug 7$2.20326.9%153.1%
$131.00Jul 31Aug 7$3.17352.2%162.4%
$95.00Jul 31Aug 7$3.20244.3%153.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.72360.8%153.4%
$89.00Jul 31Aug 7$1.92343.9%153.5%
$90.00Jul 31Aug 7$2.14326.9%153.1%
$91.00Jul 31Aug 7$2.37310.1%153.1%
$92.00Jul 31Aug 7$2.60293.6%153.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 207 found (cheapest 2.57% of stock, avg 21.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.48$1.33$2.81$106.19$111.812.57%
$110.00Jul 31$1.02$1.88$2.90$107.10$112.902.66%
$108.00Jul 31$2.05$0.88$2.93$105.07$110.932.68%
$107.00Jul 31$2.70$0.57$3.27$103.73$110.273.00%
$111.00Jul 31$0.73$2.58$3.31$107.69$114.313.03%
$106.00Jul 31$3.50$0.35$3.85$102.15$109.853.53%
$112.00Jul 31$0.53$3.35$3.88$108.12$115.883.55%
$105.00Jul 31$4.35$0.23$4.58$100.42$109.584.19%
$113.00Jul 31$0.38$4.20$4.58$108.42$117.584.19%
$114.00Jul 31$0.28$5.20$5.48$108.52$119.485.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.47% of stock, avg 18.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.23$0.51$104.49$114.51
$113.00$105.00Jul 31$0.38$0.23$0.61$104.39$113.61
$114.00$106.00Jul 31$0.28$0.35$0.63$105.37$114.63
$113.00$106.00Jul 31$0.38$0.35$0.73$105.27$113.73
$112.00$105.00Jul 31$0.53$0.23$0.76$104.24$112.76
$114.00$107.00Jul 31$0.28$0.57$0.85$106.15$114.85
$112.00$106.00Jul 31$0.53$0.35$0.88$105.12$112.88
$113.00$107.00Jul 31$0.38$0.57$0.95$106.05$113.95
$111.00$105.00Jul 31$0.73$0.23$0.96$104.04$111.96
$111.00$106.00Jul 31$0.73$0.35$1.08$104.92$112.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 19.00, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.90$0.1019.00$100.10$106.90
90/9193/95Aug 7$1.83$0.1710.76$89.17$94.83
91/9293/95Aug 7$1.83$0.1710.76$90.17$94.83
89/9093/95Aug 7$1.82$0.1810.11$88.18$94.82
90/95100/105Aug 28$4.55$0.4510.11$90.45$104.55
88/8993/95Aug 7$1.80$0.209.00$87.20$94.80
96/9798/100Aug 7$1.80$0.209.00$95.20$99.80
96/97102/103Aug 7$0.90$0.109.00$96.10$102.90
94/95105/106Aug 14$0.90$0.109.00$94.10$105.90
96/97105/106Aug 14$0.90$0.109.00$96.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 11$0.20$4.8024.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 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
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 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

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 $-2.65, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$121.00$122.001:2Jul 31-$0.06$0.94
$119.00$120.001:2Jul 31-$0.07$0.93
$116.00$117.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.65$2.35
$95.00$90.001:2Aug 28-$3.35$1.65
$95.00$90.001:2Sep 4-$4.00$1.00
$103.00$102.001:2Jul 31-$0.08$0.92
$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. 124 found (best yield 12.73%, avg 7.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$13.900.550.8%12.73%13.48%1525
$111.00Sep 4$13.600.541.7%12.46%14.12%427
$111.00Sep 11$13.300.561.7%12.18%13.85%2--
$110.00Aug 28$13.100.550.8%12.00%12.75%127225
$112.00Sep 4$13.100.532.6%12.00%14.58%2360
$111.00Aug 28$12.700.541.7%11.63%13.30%5320
$113.00Sep 4$12.700.523.5%11.63%15.13%--31
$114.00Sep 4$12.400.514.4%11.36%15.77%268
$112.00Aug 28$12.300.532.6%11.27%13.85%30214
$110.00Aug 21$12.000.540.8%10.99%11.74%1351.1K

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 292,485
Total Puts 133,078
Put/Call Ratio 0.46
Net Difference 159,407

Prior's Put/Call Breakdown

Total Calls 97,111
Total Puts 77,376
Put/Call Ratio 0.80
Net Difference 19,735

Prior 7-Day Put/Call Summary

Total Calls 2,736,941
Total Puts 1,710,755
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