Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.57 -2.34%
(7/31 11:00) ◀
|
Friday, July 31, 2026 (11:05am)
January 2026
|
▶ (7/31 11:10)
◀ 7/31 11:05 ▶

Option Volume

Detail
ℹ
Current (07/31 11:05am) 458,394
Calls: 308,952 (67%)
Puts: 149,442 (33%)
Prior (07/30) 196,634
Calls: 106,483 (54%)
Puts: 90,151 (46%)
Current vs Prior +133.12%
Calls: +190.14% (Calls)
Puts: +65.77% (Puts)
Prior 7-Day Total 4,524,385
Calls: 2,769,532 (61%)
Puts: 1,754,853 (39%)
Prior 7-Day Average 646,340
Calls: 395,647 (61%)
Puts: 250,693 (39%)
Current vs Prior 7-Day Avg -29.08%
Calls: -21.91%
Puts: -40.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:05am) $161.71M
Calls: $63.49M (39%)
Puts: $98.22M (61%)
Prior (07/30) $110.57M
Calls: $46.42M (42%)
Puts: $64.15M (58%)
Current vs Prior +46.26%
Calls: +36.78%
Puts: +53.12%
Prior 7-Day Total $2.46B
Calls: $925.62M (38%)
Puts: $1.54B (62%)
Prior 7-Day Average $352.02M
Calls: $132.23M (38%)
Puts: $219.79M (62%)
Current vs Prior 7-Day Avg -54.06%
Calls: -51.98%
Puts: -55.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:05am) 0.48
Prior (07/30) 0.85
Current vs Prior -42.87%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -23.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:05am) 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 2.87% | 17.61%23.27% | 31.08%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -44.86% | -1.92%-0.34% | -0.38%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -65.84% | -11.37%-5.77% | -3.36%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -44.86% | -1.92%-0.34% | -0.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 2.07%
Calls: 6.25% | 2.08%
Puts: 6.45% | 2.06%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +25.99% | -17.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -15.33% | -52.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($98.22M). Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (308,952 calls vs 149,442 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
11:05BEARISHBULLISHBULLISH
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 387 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 2111.0011.10$11.050.9%1210.511.4K
$111.00Aug 78.708.80$8.751.1%4120.52558
$112.00Aug 78.308.40$8.351.2%6020.50821
$113.00Aug 77.908.00$7.951.3%3200.48902
$123.00Aug 217.807.90$7.851.3%90.40688
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 711.4011.50$11.450.9%4290.521.3K
$109.00Aug 1410.9011.00$10.950.9%1010.449.6K
$112.00Aug 710.8010.90$10.850.9%4430.502.0K
$111.00Aug 710.2010.30$10.251.0%7620.481.8K
$120.00Aug 2119.1019.30$19.201.0%1.4K0.5714.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.51, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.4K0.142.9K
$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 310.700.80$0.7513.3%4.3K0.34933
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.400.45$0.4311.6%4.4K0.225.9K
$108.00Jul 310.650.70$0.687.4%5.7K0.314.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 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 3119.0019.80$19.404.1%180.99164
$92.00Jul 3115.5019.80$17.6524.4%--0.9911
$94.00Jul 3113.8016.60$15.2018.4%200.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.4013.10$12.755.5%291.001.3K
$123.00Jul 3113.3014.20$13.756.5%441.001.3K
$124.00Jul 3114.3015.10$14.705.4%161.00604
$125.00Jul 3115.4016.10$15.754.4%2051.004.5K
$126.00Jul 3115.7017.00$16.358.0%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 192.1K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.051.15$1.109.1%6.2K0.452.0K
$113.00Jul 310.350.40$0.3813.2%6.2K0.192.2K
$115.00Jul 310.200.25$0.2321.7%6.0K0.1112.7K
$112.00Jul 310.500.55$0.539.4%4.3K0.253.0K
$111.00Jul 310.700.80$0.7513.3%4.3K0.34933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.60$1.556.5%11.7K0.5514.3K
$110.00Aug 79.609.80$9.702.1%8.0K0.4714.5K
$109.00Jul 311.001.05$1.024.9%6.1K0.422.4K
$108.00Jul 310.650.70$0.687.4%5.7K0.314.0K
$100.00Aug 74.905.10$5.004.0%5.1K0.3022.9K

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 93.3%, max 234.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11344.4%102.9%234.8%76117.7K
$90.00Jul 31Sep 4342.9%106.8%221.2%20188
$129.00Jul 31Sep 4331.3%110.2%200.6%1741.3K
$128.00Jul 31Sep 4318.1%110.2%188.8%7615.5K
$125.00Jul 31Sep 11277.3%98.9%180.4%1.1K14.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4342.9%106.8%221.2%593.0K
$130.00Jul 31Sep 4344.4%110.3%212.3%1763.1K
$129.00Jul 31Sep 4331.3%110.2%200.6%17165
$127.00Jul 31Sep 11304.7%104.9%190.5%32804
$128.00Jul 31Sep 4318.1%110.2%188.8%9557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 5.67, avg 1.75)

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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$89.00$88.00Aug 14$0.20$0.80$0.204.00$88.80
$92.00$91.00Aug 7$0.22$0.78$0.223.55$91.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$90.00$92.00Jul 31$1.75$1.75$0.257.00$91.75
$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
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$117.00$116.00Jul 31$0.85$0.85$0.155.67$116.15
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15
$129.00$128.00Aug 14$0.85$0.85$0.155.67$128.15

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$1.45360.4%151.6%
$88.00Jul 31Aug 7$1.50377.7%152.0%
$90.00Jul 31Aug 7$2.05342.9%151.6%
$131.00Jul 31Aug 7$3.32307.9%162.6%
$94.00Jul 31Aug 7$3.35275.3%152.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64377.7%152.0%
$89.00Jul 31Aug 7$1.82360.4%151.6%
$90.00Jul 31Aug 7$2.02342.9%151.6%
$91.00Jul 31Aug 7$2.25325.8%152.5%
$92.00Jul 31Aug 7$2.47308.8%152.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.39% of stock, avg 21.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.60$1.02$2.62$106.38$111.622.39%
$110.00Jul 31$1.10$1.55$2.65$107.35$112.652.42%
$108.00Jul 31$2.22$0.68$2.90$105.10$110.902.65%
$111.00Jul 31$0.75$2.25$3.00$108.00$114.002.74%
$107.00Jul 31$2.93$0.43$3.36$103.64$110.363.07%
$112.00Jul 31$0.53$3.05$3.58$108.42$115.583.27%
$106.00Jul 31$3.75$0.25$4.00$102.00$110.003.65%
$113.00Jul 31$0.38$3.85$4.23$108.77$117.233.86%
$105.00Jul 31$4.65$0.18$4.83$100.17$109.834.41%
$114.00Jul 31$0.28$4.80$5.08$108.92$119.084.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.42% of stock, avg 18.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.18$0.46$104.54$114.46
$114.00$106.00Jul 31$0.28$0.25$0.53$105.47$114.53
$113.00$105.00Jul 31$0.38$0.18$0.56$104.44$113.56
$113.00$106.00Jul 31$0.38$0.25$0.63$105.37$113.63
$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$0.25$0.78$105.22$112.78
$113.00$107.00Jul 31$0.38$0.43$0.81$106.19$113.81
$111.00$105.00Jul 31$0.75$0.18$0.93$104.07$111.93
$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. 219 found (best R:R 9.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/94100/101Aug 7$0.90$0.109.00$93.10$100.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
97/98100/101Aug 7$0.90$0.109.00$97.10$100.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
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
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
92/93100/101Aug 7$0.85$0.155.67$92.15$100.85
93/9499/100Aug 7$0.85$0.155.67$93.15$99.85
94/9599/100Aug 7$0.85$0.155.67$94.15$99.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Jul 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
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 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
$129.00$130.00$131.00Jul 31$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 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 $-2.60, 32 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-$2.60$2.40
$95.00$90.001:2Aug 28-$3.35$1.65
$95.00$90.001:2Sep 4-$3.85$1.15
$107.00$106.001:2Jul 31-$0.07$0.93
$104.00$103.001:2Jul 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 7.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.100.560.4%12.87%13.26%6725
$111.00Sep 4$13.600.551.3%12.41%13.72%727
$111.00Sep 11$13.300.561.3%12.14%13.44%2--
$110.00Aug 28$13.200.550.4%12.05%12.44%135225
$112.00Sep 4$13.200.542.2%12.05%14.26%2360
$111.00Aug 28$12.800.541.3%11.68%12.99%5320
$113.00Sep 4$12.800.533.1%11.68%14.81%--31
$114.00Sep 4$12.500.524.0%11.41%15.45%268
$112.00Aug 28$12.400.532.2%11.32%13.53%30214
$110.00Aug 21$12.200.550.4%11.13%11.53%2411.1K

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 308,952
Total Puts 149,442
Put/Call Ratio 0.48
Net Difference 159,510

Prior's Put/Call Breakdown

Total Calls 106,483
Total Puts 90,151
Put/Call Ratio 0.85
Net Difference 16,332

Prior 7-Day Put/Call Summary

Total Calls 2,769,532
Total Puts 1,754,853
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