Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.90 -2.05%
(7/31 11:10) ◀
|
Friday, July 31, 2026 (11:15am)
January 2026
|
▶ (7/31 11:20)
◀ 7/31 11:15 ▶

Option Volume

Detail
ℹ
Current (07/31 11:15am) 473,689
Calls: 315,112 (67%)
Puts: 158,577 (33%)
Prior (07/30) 211,573
Calls: 111,843 (53%)
Puts: 99,730 (47%)
Current vs Prior +123.89%
Calls: +181.74% (Calls)
Puts: +59.01% (Puts)
Prior 7-Day Total 4,547,732
Calls: 2,781,241 (61%)
Puts: 1,766,491 (39%)
Prior 7-Day Average 649,676
Calls: 397,320 (61%)
Puts: 252,355 (39%)
Current vs Prior 7-Day Avg -27.09%
Calls: -20.69%
Puts: -37.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:15am) $170.90M
Calls: $67.25M (39%)
Puts: $103.65M (61%)
Prior (07/30) $121.00M
Calls: $47.22M (39%)
Puts: $73.78M (61%)
Current vs Prior +41.23%
Calls: +42.43%
Puts: +40.47%
Prior 7-Day Total $2.48B
Calls: $930.64M (38%)
Puts: $1.55B (62%)
Prior 7-Day Average $353.67M
Calls: $132.95M (38%)
Puts: $220.72M (62%)
Current vs Prior 7-Day Avg -51.68%
Calls: -49.42%
Puts: -53.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:15am) 0.50
Prior (07/30) 0.89
Current vs Prior -43.56%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -20.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:15am) 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 2.88% | 17.65%23.29% | 31.12%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -44.85% | -1.71%-0.25% | -0.24%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -65.84% | -11.18%-5.68% | -3.23%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -44.85% | -1.71%-0.25% | -0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.21% | 2.05%
Calls: 2.81% | 3.05%
Puts: 3.62% | 1.05%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -36.31% | -18.00%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -57.20% | -52.61%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($103.65M). Unusually high activity with volume up 124% vs prior - elevated interest. Bullish P/C ratio of 0.50. 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
11:15BEARISHBULLISHBULLISH
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 386 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2112.0012.10$12.050.8%700.54194
$113.00Aug 2111.2011.30$11.250.9%1300.511.4K
$110.00Aug 79.309.40$9.351.1%1.3K0.541.1K
$120.00Aug 218.808.90$8.851.1%4930.436.4K
$118.00Aug 148.108.20$8.151.2%690.44378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2111.5011.60$11.550.9%2260.42372
$121.00Aug 2820.6020.80$20.701.0%20.5617
$122.00Aug 2120.3020.50$20.401.0%30.58468
$121.00Aug 2119.6019.80$19.701.0%10.57590
$110.00Aug 79.509.60$9.551.0%9.2K0.4614.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.60, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.400.45$0.4311.6%6.3K0.212.2K
$112.00Jul 310.550.60$0.578.8%4.6K0.273.0K
$111.00Jul 310.800.90$0.8511.8%4.5K0.37933
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.300.35$0.3215.6%4.7K0.185.9K
$108.00Jul 310.550.60$0.578.8%5.7K0.284.0K
$109.00Jul 310.850.90$0.885.7%6.5K0.392.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.3024.20$21.7522.5%--1.0019
$89.00Jul 3118.3023.50$20.9024.9%--1.0051
$90.00Jul 3119.6020.20$19.903.0%181.00164
$92.00Jul 3115.5019.80$17.6524.4%--1.0011
$94.00Jul 3113.8016.60$15.2018.4%201.00172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Jul 3120.9022.30$21.606.5%150.99347
$130.00Jul 3120.0020.60$20.303.0%1750.983.1K
$129.00Jul 3118.9019.90$19.405.2%170.98143
$128.00Jul 3117.9019.10$18.506.5%90.97537
$127.00Jul 3116.9017.70$17.304.6%320.97794

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 203.5K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.201.25$1.234.1%6.8K0.492.0K
$113.00Jul 310.400.45$0.4311.6%6.3K0.212.2K
$115.00Jul 310.200.25$0.2321.7%6.1K0.1112.7K
$112.00Jul 310.550.60$0.578.8%4.6K0.273.0K
$111.00Jul 310.800.90$0.8511.8%4.5K0.37933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.351.40$1.383.6%12.6K0.5114.3K
$110.00Aug 79.509.60$9.551.0%9.2K0.4614.5K
$109.00Jul 310.850.90$0.885.7%6.5K0.392.4K
$108.00Jul 310.550.60$0.578.8%5.7K0.284.0K
$115.00Jul 315.205.60$5.407.4%5.7K0.8916.7K

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 94.8%, max 229.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4352.9%107.0%229.8%20188
$130.00Jul 31Sep 11346.5%106.2%226.3%84917.7K
$129.00Jul 31Sep 4333.2%110.4%201.7%2221.3K
$128.00Jul 31Sep 4319.8%110.3%189.8%1.2K5.5K
$131.00Jul 31Sep 4310.0%110.9%179.6%2991.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4352.9%107.1%229.7%613.0K
$130.00Jul 31Sep 4346.5%110.5%213.7%1793.1K
$129.00Jul 31Sep 4333.2%110.4%201.7%17165
$88.00Jul 31Aug 14387.9%132.3%193.3%27886
$128.00Jul 31Sep 4319.8%110.3%189.8%9557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 6.69, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$114.00Jul 31$0.13$0.87$0.136.69$113.13
$112.00$113.00Jul 31$0.14$0.86$0.146.14$112.14
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.14$0.86$0.146.14$106.86
$89.00$88.00Aug 7$0.17$0.83$0.174.88$88.83
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$92.00$91.00Aug 7$0.22$0.78$0.223.55$91.78
$95.00$94.00Aug 7$0.22$0.78$0.223.55$94.78

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 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 7$1.75$1.75$0.257.00$92.75
$88.00$89.00Jul 31$0.85$0.85$0.155.67$88.85
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$90.00$95.00Sep 4$3.90$3.90$1.103.55$93.90
$107.00$108.00Jul 31$0.75$0.75$0.253.00$107.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Jul 31$0.90$0.90$0.109.00$118.10
$129.00$128.00Jul 31$0.90$0.90$0.109.00$128.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.28, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.45371.2%151.4%
$88.00Jul 31Aug 7$1.65388.2%151.6%
$90.00Jul 31Aug 7$1.80352.9%152.2%
$95.00Jul 31Aug 7$3.20267.4%152.2%
$94.00Jul 31Aug 7$3.30284.2%153.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.60387.9%151.6%
$89.00Jul 31Aug 7$1.77370.9%151.4%
$90.00Jul 31Aug 7$2.00352.9%152.2%
$91.00Jul 31Aug 7$2.20335.5%151.9%
$92.00Jul 31Aug 7$2.42318.3%151.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 2.37% of stock, avg 21.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Jul 31$1.23$1.38$2.61$107.39$112.612.37%
$109.00Jul 31$1.78$0.88$2.66$106.34$111.662.42%
$111.00Jul 31$0.85$1.95$2.80$108.20$113.802.55%
$108.00Jul 31$2.45$0.57$3.02$104.98$111.022.75%
$112.00Jul 31$0.57$2.73$3.30$108.70$115.303.00%
$107.00Jul 31$3.20$0.32$3.52$103.48$110.523.20%
$113.00Jul 31$0.43$3.55$3.98$109.02$116.983.62%
$106.00Jul 31$3.85$0.18$4.03$101.97$110.033.67%
$114.00Jul 31$0.30$4.40$4.70$109.30$118.704.28%
$105.00Jul 31$4.90$0.13$5.03$99.97$110.034.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.39% of stock, avg 18.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.30$0.13$0.43$104.57$114.43
$114.00$106.00Jul 31$0.30$0.18$0.48$105.52$114.48
$113.00$105.00Jul 31$0.43$0.13$0.56$104.44$113.56
$113.00$106.00Jul 31$0.43$0.18$0.61$105.39$113.61
$114.00$107.00Jul 31$0.30$0.32$0.62$106.38$114.62
$112.00$105.00Jul 31$0.57$0.13$0.70$104.30$112.70
$112.00$106.00Jul 31$0.57$0.18$0.75$105.25$112.75
$113.00$107.00Jul 31$0.43$0.32$0.75$106.25$113.75
$114.00$108.00Jul 31$0.30$0.57$0.87$107.13$114.87
$112.00$107.00Jul 31$0.57$0.32$0.89$106.11$112.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 9.00, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9699/100Aug 7$0.90$0.109.00$95.10$99.90
97/9899/100Aug 7$0.90$0.109.00$97.10$99.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
100/101103/104Aug 21$0.90$0.109.00$100.10$103.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
103/104105/106Aug 21$0.90$0.109.00$103.10$105.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 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
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 30 found (best net $-2.50, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$117.00$118.001:2Jul 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-$2.50$2.50
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.85$1.15
$108.00$107.001:2Jul 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 13.01%, avg 7.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 4$14.300.560.1%13.01%13.10%6725
$111.00Sep 4$13.900.551.0%12.65%13.65%727
$112.00Sep 4$13.500.541.9%12.28%14.19%2360
$110.00Aug 28$13.400.560.1%12.19%12.28%142225
$111.00Sep 11$13.300.551.0%12.10%13.10%2--
$113.00Sep 4$13.100.532.8%11.92%14.74%--31
$111.00Aug 28$13.000.551.0%11.83%12.83%5320
$114.00Sep 4$12.700.523.7%11.56%15.29%268
$112.00Aug 28$12.600.531.9%11.46%13.38%30214
$110.00Aug 21$12.400.550.1%11.28%11.37%2551.1K

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 315,112
Total Puts 158,577
Put/Call Ratio 0.50
Net Difference 156,535

Prior's Put/Call Breakdown

Total Calls 111,843
Total Puts 99,730
Put/Call Ratio 0.89
Net Difference 12,113

Prior 7-Day Put/Call Summary

Total Calls 2,781,241
Total Puts 1,766,491
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