Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.53 -2.38%
(7/31 10:55) ◀
|
Friday, July 31, 2026 (11:00am)
January 2026
|
▶
◀ 7/31 11:00

Option Volume

Detail
ℹ
Current (07/31 11:00am) 451,958
Calls: 305,810 (68%)
Puts: 146,148 (32%)
Prior (07/30) 192,393
Calls: 104,631 (54%)
Puts: 87,762 (46%)
Current vs Prior +134.91%
Calls: +192.27% (Calls)
Puts: +66.53% (Puts)
Prior 7-Day Total 4,506,005
Calls: 2,760,478 (61%)
Puts: 1,745,527 (39%)
Prior 7-Day Average 643,715
Calls: 394,354 (61%)
Puts: 249,361 (39%)
Current vs Prior 7-Day Avg -29.79%
Calls: -22.45%
Puts: -41.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:00am) $158.85M
Calls: $62.33M (39%)
Puts: $96.52M (61%)
Prior (07/30) $108.23M
Calls: $45.92M (42%)
Puts: $62.30M (58%)
Current vs Prior +46.78%
Calls: +35.72%
Puts: +54.92%
Prior 7-Day Total $2.44B
Calls: $916.03M (37%)
Puts: $1.53B (63%)
Prior 7-Day Average $349.04M
Calls: $130.86M (37%)
Puts: $218.18M (63%)
Current vs Prior 7-Day Avg -54.49%
Calls: -52.37%
Puts: -55.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:00am) 0.48
Prior (07/30) 0.84
Current vs Prior -43.02%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -24.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:00am) 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 2.92% | 17.67%23.28% | 31.18%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -43.97% | -1.63%-0.30% | -0.05%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -65.29% | -11.11%-5.73% | -3.04%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -43.97% | -1.63%-0.30% | -0.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 1.56%
Calls: 6.25% | 2.08%
Puts: 6.25% | 1.03%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +24.01% | -37.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -16.67% | -63.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($96.52M). Unusually high activity with volume up 135% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (305,810 calls vs 146,148 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 NEUTRAL
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
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
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 381 of results (avg 3.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 1410.9011.00$10.950.9%4270.54614
$111.00Aug 78.708.80$8.751.1%4100.52558
$112.00Aug 78.308.40$8.351.2%5880.50821
$113.00Aug 77.908.00$7.951.3%3170.48902
$114.00Aug 77.507.60$7.551.3%3270.47673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.709.80$9.751.0%8.0K0.4714.5K
$118.00Aug 2117.8018.00$17.901.1%250.559.1K
$108.00Aug 78.608.70$8.651.2%6700.43828
$117.00Aug 2117.1017.30$17.201.2%610.54588
$116.00Aug 2116.4016.60$16.501.2%100.52550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.48, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.3K0.142.9K
$113.00Jul 310.350.40$0.3813.2%6.2K0.192.2K
$112.00Jul 310.500.55$0.539.4%4.3K0.253.0K
$111.00Jul 310.700.75$0.736.8%4.2K0.34933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.250.30$0.2817.9%4.8K0.156.9K
$107.00Jul 310.400.45$0.4311.6%4.4K0.225.9K
$108.00Jul 310.650.75$0.7014.3%5.6K0.324.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3024.20$21.7522.5%--0.9919
$89.00Jul 3118.3023.50$20.9024.9%--0.9951
$90.00Jul 3119.3019.70$19.502.1%180.99164
$92.00Jul 3115.5019.80$17.6524.4%--0.9911
$94.00Jul 3113.8016.60$15.2018.4%100.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.4013.30$12.857.0%281.001.3K
$123.00Jul 3113.2014.20$13.707.3%441.001.3K
$124.00Jul 3114.4015.10$14.754.7%151.00604
$125.00Jul 3115.4016.10$15.754.4%2001.004.5K
$126.00Jul 3115.7017.20$16.459.1%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 187.3K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.350.40$0.3813.2%6.2K0.192.2K
$110.00Jul 311.051.15$1.109.1%6.1K0.452.0K
$115.00Jul 310.200.25$0.2321.7%5.9K0.1112.7K
$112.00Jul 310.500.55$0.539.4%4.3K0.253.0K
$111.00Jul 310.700.75$0.736.8%4.2K0.34933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.551.65$1.606.2%10.9K0.5514.3K
$110.00Aug 79.709.80$9.751.0%8.0K0.4714.5K
$109.00Jul 311.051.10$1.084.6%6.0K0.432.4K
$108.00Jul 310.650.75$0.7014.3%5.6K0.324.0K
$100.00Aug 75.005.10$5.052.0%4.9K0.3022.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 91.8%, max 225.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11342.4%105.1%225.7%75117.7K
$90.00Jul 31Sep 4339.4%106.5%218.6%20188
$131.00Jul 31Sep 4334.9%110.9%202.1%2781.2K
$129.00Jul 31Sep 4329.5%110.5%198.2%1741.3K
$128.00Jul 31Sep 4316.4%110.4%186.5%1615.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4339.4%106.5%218.6%583.0K
$130.00Jul 31Sep 4342.4%110.5%209.8%1743.1K
$131.00Jul 31Sep 4334.9%110.9%202.1%15425
$129.00Jul 31Sep 4329.5%110.5%198.2%17165
$128.00Jul 31Sep 4316.4%110.4%186.5%4557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 9.00, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85
$105.00$104.00Sep 11$0.15$0.85$0.155.67$104.85
$129.00$128.00Jul 31$0.20$0.80$0.204.00$128.80
$90.00$89.00Aug 7$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. 380 found (best R:R 12.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Jul 31$1.85$1.85$0.1512.33$91.85
$91.00$93.00Aug 7$1.85$1.85$0.1512.33$92.85
$88.00$89.00Aug 7$0.90$0.90$0.109.00$88.90
$88.00$89.00Jul 31$0.85$0.85$0.155.67$88.85
$94.00$95.00Jul 31$0.85$0.85$0.155.67$94.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$114.00Jul 31$0.90$0.90$0.109.00$114.10
$128.00$127.00Aug 7$0.90$0.90$0.109.00$127.10
$131.00$130.00Aug 7$0.90$0.90$0.109.00$130.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.23, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.45356.8%151.9%
$88.00Jul 31Aug 7$1.50374.0%151.5%
$90.00Jul 31Aug 7$2.05339.4%151.8%
$131.00Jul 31Aug 7$3.30334.9%163.1%
$94.00Jul 31Aug 7$3.35272.5%152.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64374.0%151.5%
$89.00Jul 31Aug 7$1.85356.8%151.9%
$90.00Jul 31Aug 7$2.05339.4%151.8%
$91.00Jul 31Aug 7$2.27322.5%152.0%
$92.00Jul 31Aug 7$2.52305.7%152.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.45% of stock, avg 21.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.60$1.08$2.68$106.32$111.682.45%
$110.00Jul 31$1.10$1.60$2.70$107.30$112.702.47%
$108.00Jul 31$2.20$0.70$2.90$105.10$110.902.65%
$111.00Jul 31$0.73$2.25$2.98$108.02$113.982.72%
$107.00Jul 31$2.95$0.43$3.38$103.62$110.383.09%
$112.00Jul 31$0.53$3.03$3.56$108.44$115.563.25%
$106.00Jul 31$3.75$0.28$4.03$101.97$110.033.68%
$113.00Jul 31$0.38$3.90$4.28$108.72$117.283.91%
$105.00Jul 31$4.65$0.18$4.83$100.17$109.834.41%
$114.00Jul 31$0.28$4.90$5.18$108.82$119.184.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.42% of stock, avg 18.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.18$0.46$104.54$114.46
$113.00$105.00Jul 31$0.38$0.18$0.56$104.44$113.56
$114.00$106.00Jul 31$0.28$0.28$0.56$105.44$114.56
$113.00$106.00Jul 31$0.38$0.28$0.66$105.34$113.66
$112.00$105.00Jul 31$0.53$0.18$0.71$104.29$112.71
$114.00$107.00Jul 31$0.28$0.43$0.71$106.29$114.71
$112.00$106.00Jul 31$0.53$0.28$0.81$105.19$112.81
$113.00$107.00Jul 31$0.38$0.43$0.81$106.19$113.81
$111.00$105.00Jul 31$0.73$0.18$0.91$104.09$111.91
$112.00$107.00Jul 31$0.53$0.43$0.96$106.04$112.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.00, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
93/94100/101Aug 7$0.90$0.109.00$93.10$100.90
100/101102/103Aug 21$0.90$0.109.00$100.10$102.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
100/102105/107Aug 28$1.80$0.209.00$100.20$106.80
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
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 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
$96.00$97.00$98.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$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
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 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. 31 found (best net $-2.50, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$121.001:2Jul 31-$0.08$0.92
$121.00$122.001:2Jul 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
$124.00$125.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.50$2.50
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.85$1.15
$104.00$103.001:2Jul 31-$0.06$0.94
$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 12.87%, avg 7.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.100.560.4%12.87%13.30%1525
$111.00Sep 4$13.700.551.3%12.51%13.85%727
$112.00Sep 4$13.300.542.3%12.14%14.40%2360
$111.00Sep 11$13.300.561.3%12.14%13.48%2--
$110.00Aug 28$13.200.550.4%12.05%12.48%131225
$113.00Sep 4$12.900.533.2%11.78%14.95%--31
$111.00Aug 28$12.800.541.3%11.69%13.03%5320
$114.00Sep 4$12.500.524.1%11.41%15.49%268
$112.00Aug 28$12.400.532.3%11.32%13.58%30214
$110.00Aug 21$12.200.550.4%11.14%11.57%2351.1K

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 305,810
Total Puts 146,148
Put/Call Ratio 0.48
Net Difference 159,662

Prior's Put/Call Breakdown

Total Calls 104,631
Total Puts 87,762
Put/Call Ratio 0.84
Net Difference 16,869

Prior 7-Day Put/Call Summary

Total Calls 2,760,478
Total Puts 1,745,527
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