Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.52 -2.39%
(7/31 11:05) ◀
|
Friday, July 31, 2026 (11:10am)
January 2026
|
▶
◀ 7/31 11:10

Option Volume

Detail
ℹ
Current (07/31 11:10am) 464,714
Calls: 312,006 (67%)
Puts: 152,708 (33%)
Prior (07/30) 206,998
Calls: 110,119 (53%)
Puts: 96,879 (47%)
Current vs Prior +124.50%
Calls: +183.34% (Calls)
Puts: +57.63% (Puts)
Prior 7-Day Total 4,534,976
Calls: 2,775,045 (61%)
Puts: 1,759,931 (39%)
Prior 7-Day Average 647,853
Calls: 396,435 (61%)
Puts: 251,418 (39%)
Current vs Prior 7-Day Avg -28.27%
Calls: -21.30%
Puts: -39.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:10am) $164.56M
Calls: $64.10M (39%)
Puts: $100.45M (61%)
Prior (07/30) $117.46M
Calls: $47.96M (41%)
Puts: $69.50M (59%)
Current vs Prior +40.09%
Calls: +33.64%
Puts: +44.54%
Prior 7-Day Total $2.47B
Calls: $928.87M (38%)
Puts: $1.54B (62%)
Prior 7-Day Average $352.85M
Calls: $132.70M (38%)
Puts: $220.15M (62%)
Current vs Prior 7-Day Avg -53.36%
Calls: -51.69%
Puts: -54.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:10am) 0.49
Prior (07/30) 0.88
Current vs Prior -44.37%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -22.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:10am) 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 2.83% | 17.62%23.28% | 31.18%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -45.71% | -1.87%-0.29% | -0.04%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -66.37% | -11.33%-5.73% | -3.04%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -45.71% | -1.87%-0.29% | -0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.45% | 2.07%
Calls: 6.45% | 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 +27.98% | -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 -14.00% | -52.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($100.45M). Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (312,006 calls vs 152,708 puts). P/C ratio dropping 44% - 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
11:10BEARISHBULLISHBULLISH
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 389 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 1410.9011.00$10.950.9%4380.54614
$110.00Aug 79.109.20$9.151.1%1.2K0.531.1K
$118.00Aug 147.908.00$7.951.3%670.43378
$119.00Aug 147.607.70$7.651.3%500.42253
$120.00Aug 147.307.40$7.351.4%1600.41983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 2119.8020.00$19.901.0%10.58590
$120.00Aug 2119.1019.30$19.201.0%1.4K0.5714.8K
$119.00Aug 2118.4018.60$18.501.1%130.56839
$109.00Aug 79.109.20$9.151.1%9840.45471
$118.00Aug 2117.7017.90$17.801.1%250.559.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.50, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 310.250.30$0.2817.9%2.4K0.142.9K
$113.00Jul 310.300.35$0.3215.6%6.2K0.182.2K
$112.00Jul 310.450.50$0.4810.4%4.4K0.243.0K
$111.00Jul 310.700.75$0.736.8%4.4K0.34933
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.650.70$0.687.4%5.7K0.324.0K

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 3119.0020.00$19.505.1%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 3112.3012.80$12.554.0%341.001.3K
$123.00Jul 3113.2014.20$13.707.3%441.001.3K
$124.00Jul 3114.1015.10$14.606.8%161.00604
$125.00Jul 3115.2015.80$15.503.9%2101.004.5K
$126.00Jul 3115.7017.00$16.358.0%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 196.5K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.051.10$1.084.6%6.4K0.452.0K
$113.00Jul 310.300.35$0.3215.6%6.2K0.182.2K
$115.00Jul 310.200.25$0.2321.7%6.0K0.1112.7K
$111.00Jul 310.700.75$0.736.8%4.4K0.34933
$112.00Jul 310.450.50$0.4810.4%4.4K0.243.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.60$1.556.5%11.8K0.5514.3K
$110.00Aug 79.609.80$9.702.1%8.8K0.4714.5K
$109.00Jul 311.001.05$1.024.9%6.3K0.432.4K
$108.00Jul 310.650.70$0.687.4%5.7K0.324.0K
$100.00Aug 75.005.10$5.052.0%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 93.6%, max 230.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11348.5%105.5%230.4%84517.7K
$90.00Jul 31Sep 4345.0%106.8%223.1%20188
$129.00Jul 31Sep 4334.8%110.2%203.7%1741.3K
$128.00Jul 31Sep 4321.5%109.8%192.9%1.2K5.5K
$131.00Jul 31Sep 4311.7%110.6%181.8%2841.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4345.0%106.8%223.1%593.0K
$130.00Jul 31Sep 4348.0%110.3%215.6%1773.1K
$129.00Jul 31Sep 4334.8%110.2%203.7%17165
$128.00Jul 31Sep 4321.5%109.8%192.9%9557
$88.00Jul 31Aug 14380.7%132.2%188.1%27886

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 297 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.10$0.90$0.109.00$130.10
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
$125.00$130.00Sep 11$0.75$4.25$0.755.67$125.75
$112.00$113.00Jul 31$0.16$0.84$0.165.25$112.16
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$0.17$0.83$0.174.88$106.83
$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
$91.00$90.00Aug 7$0.23$0.77$0.233.35$90.77

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
$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$89.00Jul 31$0.85$0.85$0.155.67$88.85
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$98.00$99.00Aug 7$0.80$0.80$0.204.00$98.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 14$0.90$0.90$0.109.00$127.10
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$126.00$125.00Jul 31$0.85$0.85$0.155.67$125.15
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.25, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.45362.6%151.5%
$88.00Jul 31Aug 7$1.65380.1%151.8%
$90.00Jul 31Aug 7$2.10345.0%152.1%
$94.00Jul 31Aug 7$3.30276.9%152.3%
$95.00Jul 31Aug 7$3.30260.2%152.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64380.7%151.8%
$89.00Jul 31Aug 7$1.82363.2%151.5%
$90.00Jul 31Aug 7$2.02345.0%152.1%
$91.00Jul 31Aug 7$2.25327.7%151.6%
$92.00Jul 31Aug 7$2.50310.6%152.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.35% of stock, avg 21.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.55$1.02$2.57$106.43$111.572.35%
$110.00Jul 31$1.08$1.55$2.63$107.37$112.632.40%
$108.00Jul 31$2.15$0.68$2.83$105.17$110.832.58%
$111.00Jul 31$0.73$2.20$2.93$108.07$113.932.68%
$107.00Jul 31$2.90$0.40$3.30$103.70$110.303.01%
$112.00Jul 31$0.48$3.00$3.48$108.52$115.483.18%
$106.00Jul 31$3.85$0.23$4.08$101.92$110.083.73%
$113.00Jul 31$0.32$3.80$4.12$108.88$117.123.76%
$105.00Jul 31$4.60$0.13$4.73$100.27$109.734.32%
$114.00Jul 31$0.28$4.75$5.03$108.97$119.034.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.37% of stock, avg 18.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.28$0.13$0.41$104.59$114.41
$113.00$105.00Jul 31$0.32$0.13$0.45$104.55$113.45
$114.00$106.00Jul 31$0.28$0.23$0.51$105.49$114.51
$113.00$106.00Jul 31$0.32$0.23$0.55$105.45$113.55
$112.00$105.00Jul 31$0.48$0.13$0.61$104.39$112.61
$114.00$107.00Jul 31$0.28$0.40$0.68$106.32$114.68
$112.00$106.00Jul 31$0.48$0.23$0.71$105.29$112.71
$113.00$107.00Jul 31$0.32$0.40$0.72$106.28$113.72
$111.00$105.00Jul 31$0.73$0.13$0.86$104.14$111.86
$112.00$107.00Jul 31$0.48$0.40$0.88$106.12$112.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 9.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/95105/106Aug 14$0.90$0.109.00$94.10$105.90
94/95108/109Aug 14$0.90$0.109.00$94.10$108.90
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
99/100106/107Aug 21$0.90$0.109.00$99.10$106.90
100/101103/104Aug 21$0.90$0.109.00$100.10$103.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 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 $-2.60, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Jul 31-$0.08$0.92
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.60$2.40
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.85$1.15
$107.00$106.001:2Jul 31-$0.06$0.94
$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 7.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.100.560.4%12.87%13.31%6725
$111.00Sep 4$13.700.551.4%12.51%13.86%727
$112.00Sep 4$13.300.542.3%12.14%14.41%2360
$111.00Sep 11$13.300.551.4%12.14%13.50%2--
$110.00Aug 28$13.200.550.4%12.05%12.49%142225
$113.00Sep 4$12.900.533.2%11.78%14.96%--31
$111.00Aug 28$12.800.541.4%11.69%13.04%5320
$114.00Sep 4$12.500.524.1%11.41%15.50%268
$112.00Aug 28$12.400.532.3%11.32%13.59%30214
$115.00Sep 11$12.200.515.0%11.14%16.14%32

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 312,006
Total Puts 152,708
Put/Call Ratio 0.49
Net Difference 159,298

Prior's Put/Call Breakdown

Total Calls 110,119
Total Puts 96,879
Put/Call Ratio 0.88
Net Difference 13,240

Prior 7-Day Put/Call Summary

Total Calls 2,775,045
Total Puts 1,759,931
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