Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.55 -3.25%
(7/31 11:30) ◀
|
Friday, July 31, 2026 (11:35am)
January 2026
|
▶ (7/31 11:40)
◀ 7/31 11:35 ▶

Option Volume

Detail
ℹ
Current (07/31 11:35am) 503,570
Calls: 332,381 (66%)
Puts: 171,189 (34%)
Prior (07/30) 229,510
Calls: 122,526 (53%)
Puts: 106,984 (47%)
Current vs Prior +119.41%
Calls: +171.27% (Calls)
Puts: +60.01% (Puts)
Prior 7-Day Total 4,607,821
Calls: 2,811,904 (61%)
Puts: 1,795,917 (39%)
Prior 7-Day Average 658,260
Calls: 401,700 (61%)
Puts: 256,559 (39%)
Current vs Prior 7-Day Avg -23.50%
Calls: -17.26%
Puts: -33.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:35am) $189.38M
Calls: $68.66M (36%)
Puts: $120.72M (64%)
Prior (07/30) $129.96M
Calls: $50.60M (39%)
Puts: $79.36M (61%)
Current vs Prior +45.72%
Calls: +35.69%
Puts: +52.12%
Prior 7-Day Total $2.51B
Calls: $939.32M (37%)
Puts: $1.57B (63%)
Prior 7-Day Average $359.00M
Calls: $134.19M (37%)
Puts: $224.81M (63%)
Current vs Prior 7-Day Avg -47.25%
Calls: -48.84%
Puts: -46.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:35am) 0.52
Prior (07/30) 0.87
Current vs Prior -41.01%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -19.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:35am) 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 2.67% | 17.55%23.22% | 31.23%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -48.76% | -2.28%-0.58% | +0.11%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -68.26% | -11.70%-6.00% | -2.89%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -48.76% | -2.28%-0.58% | +0.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.45% | 1.58%
Calls: 3.38% | 2.11%
Puts: 3.52% | 1.05%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -31.55% | -36.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -54.00% | -63.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($120.72M). Unusually high activity with volume up 119% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio dropping 41% - 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
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
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 377 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 79.009.10$9.051.1%5850.53104
$120.00Aug 218.208.30$8.251.2%5020.426.4K
$117.00Aug 147.807.90$7.851.3%440.43241
$118.00Aug 147.507.60$7.551.3%740.42378
$113.00Aug 77.407.50$7.451.3%3640.47902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 2117.6017.70$17.650.6%610.55588
$109.00Aug 1411.3011.40$11.350.9%1180.469.6K
$120.00Aug 2119.6019.80$19.701.0%1.6K0.5814.8K
$109.00Aug 79.509.60$9.551.0%1.0K0.47471
$119.00Aug 2118.9019.10$19.001.1%140.57839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.53, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 310.250.30$0.2817.9%4.9K0.163.0K
$111.00Jul 310.400.45$0.4311.6%4.9K0.23933
$110.00Jul 310.600.70$0.6515.4%7.6K0.332.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%5.1K0.196.9K
$107.00Jul 310.500.60$0.5518.2%5.6K0.295.9K
$108.00Jul 310.900.95$0.935.4%6.7K0.424.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 213 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4024.60$22.5018.7%20.9917
$88.00Jul 3119.4023.70$21.5520.0%20.9919
$89.00Jul 3118.3022.80$20.5521.9%--0.9951
$90.00Jul 3118.3019.80$19.057.9%220.99164
$91.00Jul 3117.3018.90$18.108.8%40.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3113.0013.80$13.406.0%591.001.3K
$123.00Jul 3113.9014.90$14.406.9%451.001.3K
$124.00Jul 3115.1015.90$15.505.2%171.00604
$125.00Jul 3116.3016.70$16.502.4%2211.004.5K
$126.00Jul 3117.0017.70$17.354.0%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 222.7K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.600.70$0.6515.4%7.6K0.332.0K
$113.00Jul 310.200.25$0.2321.7%6.7K0.122.2K
$115.00Jul 310.100.15$0.1338.5%6.4K0.0712.7K
$111.00Jul 310.400.45$0.4311.6%4.9K0.23933
$112.00Jul 310.250.30$0.2817.9%4.9K0.163.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.052.10$2.082.4%13.7K0.6714.3K
$110.00Aug 710.0010.20$10.102.0%10.0K0.4814.5K
$109.00Jul 311.401.45$1.423.5%7.0K0.552.4K
$108.00Jul 310.900.95$0.935.4%6.7K0.424.0K
$100.00Aug 75.205.30$5.251.9%5.7K0.3122.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 95.1%, max 229.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4346.9%105.4%229.0%24188
$130.00Jul 31Sep 11327.3%105.1%211.5%1.2K17.7K
$125.00Jul 31Sep 11309.5%100.6%207.7%1.2K14.1K
$129.00Jul 31Sep 4315.2%110.2%186.1%2391.3K
$128.00Jul 31Sep 4303.0%110.2%175.0%1.3K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4346.9%105.4%229.0%713.0K
$87.00Jul 31Aug 14402.0%131.9%204.8%321.2K
$130.00Jul 31Sep 4327.3%110.5%196.2%2933.1K
$88.00Jul 31Aug 14384.0%131.5%192.0%28886
$129.00Jul 31Sep 4315.2%110.2%186.1%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 9.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Sep 4$0.10$0.90$0.109.00$102.10
$125.00$130.00Sep 11$0.70$4.30$0.706.14$125.70
$111.00$112.00Jul 31$0.15$0.85$0.155.67$111.15
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$88.00$87.00Aug 7$0.20$0.80$0.204.00$87.80
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$90.00$89.00Aug 7$0.22$0.78$0.223.55$89.78
$102.00$100.00Sep 11$0.45$1.55$0.453.44$101.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Jul 31$0.80$0.80$0.204.00$92.80
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$88.00$89.00Aug 7$0.80$0.80$0.204.00$88.80
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
$90.00$95.00Sep 4$3.85$3.85$1.153.35$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$115.00$114.00Jul 31$0.90$0.90$0.109.00$114.10
$129.00$128.00Aug 28$0.90$0.90$0.109.00$128.10
$130.00$129.00Sep 4$0.90$0.90$0.109.00$129.10
$110.00$109.00Sep 11$0.90$0.90$0.109.00$109.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.10, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.35384.0%150.4%
$89.00Jul 31Aug 7$1.55365.1%150.6%
$90.00Jul 31Aug 7$1.60346.9%150.9%
$91.00Jul 31Aug 7$2.25328.8%150.9%
$93.00Jul 31Aug 7$2.35293.1%150.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.52402.0%149.8%
$88.00Jul 31Aug 7$1.72384.0%150.4%
$89.00Jul 31Aug 7$1.92365.1%150.6%
$90.00Jul 31Aug 7$2.14346.9%150.9%
$91.00Jul 31Aug 7$2.37328.8%150.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.22% of stock, avg 21.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$1.48$0.93$2.41$105.59$110.412.22%
$109.00Jul 31$1.00$1.42$2.42$106.58$111.422.23%
$107.00Jul 31$2.10$0.55$2.65$104.35$109.652.44%
$110.00Jul 31$0.65$2.08$2.73$107.27$112.732.51%
$106.00Jul 31$2.90$0.32$3.22$102.78$109.222.97%
$111.00Jul 31$0.43$2.85$3.28$107.72$114.283.02%
$112.00Jul 31$0.28$3.75$4.03$107.97$116.033.71%
$105.00Jul 31$3.95$0.18$4.13$100.87$109.133.80%
$104.00Jul 31$4.65$0.10$4.75$99.25$108.754.38%
$113.00Jul 31$0.23$4.65$4.88$108.12$117.884.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.30% of stock, avg 18.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.23$0.10$0.33$103.67$113.33
$112.00$104.00Jul 31$0.28$0.10$0.38$103.62$112.38
$113.00$105.00Jul 31$0.23$0.18$0.41$104.59$113.41
$112.00$105.00Jul 31$0.28$0.18$0.46$104.54$112.46
$111.00$104.00Jul 31$0.43$0.10$0.53$103.47$111.53
$113.00$106.00Jul 31$0.23$0.32$0.55$105.45$113.55
$112.00$106.00Jul 31$0.28$0.32$0.60$105.40$112.60
$111.00$105.00Jul 31$0.43$0.18$0.61$104.39$111.61
$110.00$104.00Jul 31$0.65$0.10$0.75$103.25$110.75
$111.00$106.00Jul 31$0.43$0.32$0.75$105.25$111.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 12.33, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
93/94100/101Aug 14$0.90$0.109.00$93.10$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
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
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. 113 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 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. 26 found (best net $-2.70, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$114.00$115.001:2Jul 31-$0.08$0.92
$117.00$118.001:2Jul 31-$0.08$0.92
$118.00$119.001:2Jul 31-$0.08$0.92
$119.00$120.001:2Jul 31-$0.08$0.92
$120.00$121.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.70$2.30
$95.00$90.001:2Aug 28-$3.30$1.70
$95.00$90.001:2Sep 4-$3.85$1.15
$104.00$103.001:2Jul 31-$0.06$0.94
$107.00$106.001:2Jul 31-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.90%, avg 7.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.000.571.3%12.90%14.23%1--
$109.00Sep 4$13.900.560.4%12.81%13.22%554
$110.00Sep 4$13.500.551.3%12.44%13.77%6825
$111.00Sep 11$13.300.552.3%12.25%14.51%2--
$111.00Sep 4$13.100.542.3%12.07%14.33%727
$109.00Aug 28$13.000.550.4%11.98%12.39%236
$110.00Aug 28$12.700.541.3%11.70%13.04%147225
$112.00Sep 4$12.700.523.2%11.70%14.88%2360
$113.00Sep 4$12.300.514.1%11.33%15.43%--31
$111.00Aug 28$12.200.532.3%11.24%13.50%5520

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 332,381
Total Puts 171,189
Put/Call Ratio 0.52
Net Difference 161,192

Prior's Put/Call Breakdown

Total Calls 122,526
Total Puts 106,984
Put/Call Ratio 0.87
Net Difference 15,542

Prior 7-Day Put/Call Summary

Total Calls 2,811,904
Total Puts 1,795,917
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