Tour v476
SPCX
SPACE EX TECH SPACEX A
$109.32 -2.57%
(7/31 11:20) ◀
|
Friday, July 31, 2026 (11:25am)
January 2026
|
▶ (7/31 11:30)
◀ 7/31 11:25 ▶

Option Volume

Detail
ℹ
Current (07/31 11:25am) 487,133
Calls: 323,684 (66%)
Puts: 163,449 (34%)
Prior (07/30) 219,931
Calls: 117,495 (53%)
Puts: 102,436 (47%)
Current vs Prior +121.49%
Calls: +175.49% (Calls)
Puts: +59.56% (Puts)
Prior 7-Day Total 4,579,269
Calls: 2,794,567 (61%)
Puts: 1,784,702 (39%)
Prior 7-Day Average 654,181
Calls: 399,223 (61%)
Puts: 254,957 (39%)
Current vs Prior 7-Day Avg -25.54%
Calls: -18.92%
Puts: -35.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:25am) $178.74M
Calls: $68.15M (38%)
Puts: $110.60M (62%)
Prior (07/30) $124.08M
Calls: $48.81M (39%)
Puts: $75.27M (61%)
Current vs Prior +44.05%
Calls: +39.61%
Puts: +46.93%
Prior 7-Day Total $2.50B
Calls: $938.07M (38%)
Puts: $1.56B (62%)
Prior 7-Day Average $356.55M
Calls: $134.01M (38%)
Puts: $222.53M (62%)
Current vs Prior 7-Day Avg -49.87%
Calls: -49.15%
Puts: -50.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:25am) 0.51
Prior (07/30) 0.87
Current vs Prior -42.08%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:25am) 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 2.77% | 17.75%23.42% | 31.28%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -46.84% | -1.19%+0.28% | +0.29%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -67.07% | -10.71%-5.18% | -2.72%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -46.84% | -1.19%+0.28% | +0.29%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.84% | 1.04%
Calls: 3.62% | 1.05%
Puts: 6.06% | 1.02%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -3.97% | -58.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -35.47% | -75.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($110.60M). Unusually high activity with volume up 121% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 42% - 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
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
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 388 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 219.9010.00$9.951.0%1800.47367
$109.00Aug 79.509.60$9.551.0%5470.54104
$120.00Aug 218.608.70$8.651.2%4930.436.4K
$121.00Aug 218.308.40$8.351.2%880.42184
$105.00Aug 2114.4014.60$14.501.4%250.60203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 1414.7014.80$14.750.7%1000.533.5K
$113.00Aug 711.6011.70$11.650.9%4370.521.3K
$109.00Aug 1411.1011.20$11.150.9%1170.459.6K
$112.00Aug 711.0011.10$11.050.9%4590.512.0K
$121.00Aug 2821.0021.20$21.100.9%20.5717

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.43)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 310.400.45$0.4311.6%4.7K0.223.0K
$111.00Jul 310.600.65$0.637.9%4.7K0.30933
$110.00Jul 310.900.95$0.935.4%7.2K0.412.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.650.70$0.687.4%6.0K0.344.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.4023.80$21.6020.4%20.9919
$89.00Jul 3118.3022.80$20.5521.9%--0.9951
$90.00Jul 3118.9019.80$19.354.7%180.99164
$92.00Jul 3115.5018.10$16.8015.5%--0.9911
$94.00Jul 3113.8016.40$15.1017.2%200.99172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.4013.20$12.806.2%591.001.3K
$123.00Jul 3113.2014.10$13.656.6%451.001.3K
$124.00Jul 3114.3015.10$14.705.4%171.00604
$125.00Jul 3115.6016.00$15.802.5%2161.004.5K
$126.00Jul 3115.8017.00$16.407.3%101.00434

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 211.9K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.900.95$0.935.4%7.2K0.412.0K
$113.00Jul 310.250.35$0.3033.3%6.5K0.162.2K
$115.00Jul 310.150.20$0.1827.8%6.2K0.0912.7K
$112.00Jul 310.400.45$0.4311.6%4.7K0.223.0K
$111.00Jul 310.600.65$0.637.9%4.7K0.30933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.601.70$1.656.1%13.1K0.5914.3K
$110.00Aug 79.809.90$9.851.0%9.2K0.4714.5K
$109.00Jul 311.051.15$1.109.1%6.7K0.472.4K
$108.00Jul 310.650.70$0.687.4%6.0K0.344.0K
$115.00Jul 315.706.10$5.906.8%5.7K0.9116.7K

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 97.2%, max 241.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 11361.7%106.0%241.2%1.1K17.7K
$90.00Jul 31Sep 4349.5%106.0%229.7%20188
$129.00Jul 31Sep 4348.7%110.8%214.8%2231.3K
$128.00Jul 31Sep 4335.1%110.4%203.7%1.3K5.5K
$125.00Jul 31Sep 11293.0%100.3%192.0%1.2K14.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4349.5%106.0%229.7%673.0K
$130.00Jul 31Sep 4362.2%110.8%226.9%2903.1K
$129.00Jul 31Sep 4348.7%110.8%214.8%17165
$128.00Jul 31Sep 4335.1%110.4%203.7%9557
$127.00Jul 31Sep 11321.3%107.3%199.3%34804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 9.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.10$0.90$0.109.00$130.10
$125.00$130.00Sep 11$0.55$4.45$0.558.09$125.55
$112.00$113.00Jul 31$0.13$0.87$0.136.69$112.13
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$130.00$131.00Aug 14$0.15$0.85$0.155.67$130.15
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
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$89.00$88.00Aug 7$0.21$0.79$0.213.76$88.79
$91.00$90.00Aug 7$0.22$0.78$0.223.55$90.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$94.00Jul 31$1.70$1.70$0.305.67$93.70
$102.00$103.00Jul 31$0.85$0.85$0.155.67$102.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
$88.00$89.00Aug 7$0.80$0.80$0.204.00$88.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 14$0.90$0.90$0.109.00$127.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$116.00$115.00Jul 31$0.85$0.85$0.155.67$115.15
$123.00$122.00Jul 31$0.85$0.85$0.155.67$122.15
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.27, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.60385.1%150.8%
$89.00Jul 31Aug 7$1.85367.1%151.9%
$90.00Jul 31Aug 7$1.95349.5%151.6%
$94.00Jul 31Aug 7$3.20279.3%152.1%
$95.00Jul 31Aug 7$3.30261.4%151.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64385.5%150.8%
$89.00Jul 31Aug 7$1.85367.6%151.9%
$90.00Jul 31Aug 7$2.05349.5%151.6%
$91.00Jul 31Aug 7$2.27331.5%152.4%
$92.00Jul 31Aug 7$2.52313.9%152.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 2.27% of stock, avg 21.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.38$1.10$2.48$106.52$111.482.27%
$110.00Jul 31$0.93$1.65$2.58$107.42$112.582.36%
$108.00Jul 31$1.98$0.68$2.66$105.34$110.662.43%
$111.00Jul 31$0.63$2.38$3.01$107.99$114.012.75%
$107.00Jul 31$2.65$0.40$3.05$103.95$110.052.79%
$112.00Jul 31$0.43$3.15$3.58$108.42$115.583.27%
$106.00Jul 31$3.75$0.23$3.98$102.02$109.983.64%
$113.00Jul 31$0.30$4.10$4.40$108.60$117.404.02%
$105.00Jul 31$4.60$0.13$4.73$100.27$109.734.33%
$114.00Jul 31$0.23$5.00$5.23$108.77$119.234.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.33% of stock, avg 18.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.23$0.13$0.36$104.64$114.36
$113.00$105.00Jul 31$0.30$0.13$0.43$104.57$113.43
$114.00$106.00Jul 31$0.23$0.23$0.46$105.54$114.46
$113.00$106.00Jul 31$0.30$0.23$0.53$105.47$113.53
$112.00$105.00Jul 31$0.43$0.13$0.56$104.44$112.56
$114.00$107.00Jul 31$0.23$0.40$0.63$106.37$114.63
$112.00$106.00Jul 31$0.43$0.23$0.66$105.34$112.66
$113.00$107.00Jul 31$0.30$0.40$0.70$106.30$113.70
$111.00$105.00Jul 31$0.63$0.13$0.76$104.24$111.76
$112.00$107.00Jul 31$0.43$0.40$0.83$106.17$112.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.00, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9499/100Aug 7$0.90$0.109.00$93.10$99.90
93/94100/101Aug 7$0.90$0.109.00$93.10$100.90
96/9799/100Aug 7$0.90$0.109.00$96.10$99.90
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
94/95107/108Aug 14$0.90$0.109.00$94.10$107.90
95/96107/108Aug 14$0.90$0.109.00$95.10$107.90
96/97107/108Aug 14$0.90$0.109.00$96.10$107.90
97/98107/108Aug 14$0.90$0.109.00$97.10$107.90
102/103112/113Aug 28$0.90$0.109.00$102.10$112.90
103/104112/113Aug 28$0.90$0.109.00$103.10$112.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$123.00$124.00$125.00Jul 31$0.05$0.9519.00
$92.00$93.00$94.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 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
$119.00$120.001:2Jul 31-$0.06$0.94
$118.00$119.001:2Jul 31-$0.07$0.93
$115.00$116.001:2Jul 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
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-$3.80$1.20
$107.00$106.001:2Jul 31-$0.06$0.94
$108.00$107.001:2Jul 31-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 13.17%, avg 7.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.400.560.6%13.17%13.79%1--
$110.00Sep 4$14.000.550.6%12.81%13.43%6825
$111.00Sep 4$13.600.541.5%12.44%13.98%727
$111.00Sep 11$13.300.551.5%12.17%13.70%2--
$112.00Sep 4$13.200.532.5%12.07%14.53%2360
$110.00Aug 28$13.100.550.6%11.98%12.61%146225
$113.00Sep 4$12.800.523.4%11.71%15.08%--31
$111.00Aug 28$12.700.541.5%11.62%13.15%5320
$114.00Sep 4$12.400.514.3%11.34%15.62%268
$112.00Aug 28$12.300.532.5%11.25%13.70%30214

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 323,684
Total Puts 163,449
Put/Call Ratio 0.51
Net Difference 160,235

Prior's Put/Call Breakdown

Total Calls 117,495
Total Puts 102,436
Put/Call Ratio 0.87
Net Difference 15,059

Prior 7-Day Put/Call Summary

Total Calls 2,794,567
Total Puts 1,784,702
Average Put/Call Ratio 0.64
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