Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.99 -2.86%
(7/31 11:35) ◀
|
Friday, July 31, 2026 (11:40am)
January 2026
|
▶ (7/31 11:45)
◀ 7/31 11:40 ▶

Option Volume

Detail
ℹ
Current (07/31 11:40am) 513,070
Calls: 336,943 (66%)
Puts: 176,127 (34%)
Prior (07/30) 231,335
Calls: 123,459 (53%)
Puts: 107,876 (47%)
Current vs Prior +121.79%
Calls: +172.92% (Calls)
Puts: +63.27% (Puts)
Prior 7-Day Total 4,624,258
Calls: 2,820,601 (61%)
Puts: 1,803,657 (39%)
Prior 7-Day Average 660,608
Calls: 402,943 (61%)
Puts: 257,665 (39%)
Current vs Prior 7-Day Avg -22.33%
Calls: -16.38%
Puts: -31.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:40am) $192.41M
Calls: $70.81M (37%)
Puts: $121.60M (63%)
Prior (07/30) $130.65M
Calls: $51.14M (39%)
Puts: $79.50M (61%)
Current vs Prior +47.28%
Calls: +38.45%
Puts: +52.95%
Prior 7-Day Total $2.52B
Calls: $939.83M (37%)
Puts: $1.58B (63%)
Prior 7-Day Average $360.52M
Calls: $134.26M (37%)
Puts: $226.26M (63%)
Current vs Prior 7-Day Avg -46.63%
Calls: -47.26%
Puts: -46.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:40am) 0.52
Prior (07/30) 0.87
Current vs Prior -40.18%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -18.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:40am) 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 2.73% | 17.43%23.03% | 31.20%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -47.56% | -2.93%-1.38% | +0.00%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -67.51% | -12.29%-6.75% | -2.99%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -47.56% | -2.93%-1.38% | +0.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.89% | 2.10%
Calls: 5.71% | 2.06%
Puts: 4.07% | 2.15%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -2.98% | -16.00%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -34.80% | -51.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($121.60M). Unusually high activity with volume up 122% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio dropping 40% - 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
11:40BEARISHBULLISHBULLISH
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 372 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2111.4011.50$11.450.9%700.53194
$110.00Aug 1410.5010.60$10.550.9%4780.53614
$111.00Aug 1410.1010.20$10.151.0%1290.52217
$115.00Aug 219.9010.00$9.951.0%6700.484.5K
$112.00Aug 149.709.80$9.751.0%1060.51239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 1413.4013.50$13.450.7%1000.51922
$112.00Aug 1412.8012.90$12.850.8%1150.49316
$111.00Aug 1412.2012.30$12.250.8%1.4K0.481.5K
$110.00Aug 1411.6011.70$11.650.9%4920.472.3K
$112.00Aug 711.0011.10$11.050.9%4620.512.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.55, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 310.250.30$0.2817.9%6.9K0.152.2K
$112.00Jul 310.350.40$0.3813.2%5.0K0.203.0K
$111.00Jul 310.500.55$0.539.4%5.1K0.28933
$110.00Jul 310.750.85$0.8012.5%8.1K0.392.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.750.80$0.786.4%6.8K0.364.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.4023.60$21.5019.5%20.9919
$89.00Jul 3118.3022.60$20.4521.0%--0.9951
$90.00Jul 3118.3019.80$19.057.9%220.99164
$91.00Jul 3117.3018.90$18.108.8%40.993
$92.00Jul 3116.0017.90$16.9511.2%20.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.6013.80$13.209.1%591.001.3K
$123.00Jul 3113.5014.90$14.209.9%451.001.3K
$124.00Jul 3114.2015.70$14.9510.0%181.00604
$125.00Jul 3115.5016.20$15.854.4%2231.004.5K
$126.00Jul 3116.3017.70$17.008.2%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 229.1K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.750.85$0.8012.5%8.1K0.392.0K
$115.00Jul 310.150.20$0.1827.8%8.0K0.0912.7K
$113.00Jul 310.250.30$0.2817.9%6.9K0.152.2K
$111.00Jul 310.500.55$0.539.4%5.1K0.28933
$109.00Jul 311.151.20$1.174.3%5.0K0.51408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.801.85$1.832.7%14.2K0.6114.3K
$110.00Aug 79.8010.00$9.902.0%10.7K0.4814.5K
$109.00Jul 311.201.25$1.234.1%7.2K0.492.4K
$108.00Jul 310.750.80$0.786.4%6.8K0.364.0K
$115.00Jul 316.006.40$6.206.5%6.7K0.9116.7K

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 96.2%, max 237.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4356.5%105.8%237.0%24188
$130.00Jul 31Sep 11322.6%105.6%205.4%1.2K17.7K
$125.00Jul 31Sep 11303.5%101.2%200.0%1.2K14.1K
$126.00Jul 31Sep 4318.1%109.4%190.9%1282.1K
$129.00Jul 31Sep 4310.5%110.0%182.2%2491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4356.5%105.8%237.0%713.0K
$88.00Jul 31Aug 14393.3%131.0%200.2%28886
$130.00Jul 31Sep 4322.6%110.0%193.3%2983.1K
$89.00Jul 31Aug 14374.8%130.1%188.1%271.2K
$129.00Jul 31Sep 4310.5%110.0%182.2%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Sep 11$0.10$0.90$0.109.00$110.10
$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
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$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$0.12$0.88$0.127.33$105.88
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$107.00$106.00Jul 31$0.20$0.80$0.204.00$106.80
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$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. 377 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Jul 31$0.90$0.90$0.109.00$102.90
$92.00$93.00Jul 31$0.85$0.85$0.155.67$92.85
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$97.00$98.00Jul 31$0.80$0.80$0.204.00$97.80
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$112.00Jul 31$0.90$0.90$0.109.00$112.10
$128.00$127.00Aug 7$0.90$0.90$0.109.00$127.10
$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
$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 $5.13, cheapest $1.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.40393.3%149.3%
$89.00Jul 31Aug 7$1.65374.8%148.9%
$90.00Jul 31Aug 7$1.95356.5%148.8%
$91.00Jul 31Aug 7$2.45338.2%149.0%
$93.00Jul 31Aug 7$2.55302.3%149.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.62393.3%149.3%
$89.00Jul 31Aug 7$1.80374.8%148.9%
$90.00Jul 31Aug 7$2.00356.5%148.8%
$91.00Jul 31Aug 7$2.22338.2%149.0%
$92.00Jul 31Aug 7$2.47320.2%149.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 2.20% of stock, avg 21.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$1.17$1.23$2.40$106.60$111.402.20%
$108.00Jul 31$1.75$0.78$2.53$105.47$110.532.32%
$110.00Jul 31$0.80$1.83$2.63$107.37$112.632.41%
$107.00Jul 31$2.50$0.45$2.95$104.05$109.952.71%
$111.00Jul 31$0.53$2.55$3.08$107.92$114.082.83%
$106.00Jul 31$3.30$0.25$3.55$102.45$109.553.26%
$112.00Jul 31$0.38$3.35$3.73$108.27$115.733.42%
$105.00Jul 31$4.15$0.13$4.28$100.72$109.283.93%
$113.00Jul 31$0.28$4.25$4.53$108.47$117.534.16%
$114.00Jul 31$0.20$5.20$5.40$108.60$119.404.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.30% of stock, avg 17.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Jul 31$0.20$0.13$0.33$104.67$114.33
$113.00$105.00Jul 31$0.28$0.13$0.41$104.59$113.41
$114.00$106.00Jul 31$0.20$0.25$0.45$105.55$114.45
$112.00$105.00Jul 31$0.38$0.13$0.51$104.49$112.51
$113.00$106.00Jul 31$0.28$0.25$0.53$105.47$113.53
$112.00$106.00Jul 31$0.38$0.25$0.63$105.37$112.63
$114.00$107.00Jul 31$0.20$0.45$0.65$106.35$114.65
$111.00$105.00Jul 31$0.53$0.13$0.66$104.34$111.66
$113.00$107.00Jul 31$0.28$0.45$0.73$106.27$113.73
$111.00$106.00Jul 31$0.53$0.25$0.78$105.22$111.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 12.33, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
89/9094/95Aug 7$0.90$0.109.00$89.10$94.90
91/9293/94Aug 7$0.90$0.109.00$91.10$93.90
91/9298/99Aug 7$0.90$0.109.00$91.10$98.90
92/9398/99Aug 7$0.90$0.109.00$92.10$98.90
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
101/102103/104Aug 21$0.90$0.109.00$101.10$103.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 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. 24 found (best net $-2.60, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$116.001:2Jul 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
$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-$3.30$1.70
$95.00$90.001:2Sep 4-$3.85$1.15
$108.00$107.001:2Jul 31-$0.12$0.88
$109.00$108.001:2Jul 31-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 12.94%, avg 7.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.100.560.0%12.94%12.95%554
$110.00Sep 11$14.000.560.9%12.85%13.77%1--
$110.00Sep 4$13.700.550.9%12.57%13.50%6825
$111.00Sep 4$13.300.541.8%12.20%14.05%727
$111.00Sep 11$13.300.551.8%12.20%14.05%2--
$109.00Aug 28$13.200.560.0%12.11%12.12%246
$112.00Sep 4$12.900.532.8%11.84%14.60%2360
$110.00Aug 28$12.800.550.9%11.74%12.67%148225
$113.00Sep 4$12.500.523.7%11.47%15.15%--31
$111.00Aug 28$12.400.541.8%11.38%13.22%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 336,943
Total Puts 176,127
Put/Call Ratio 0.52
Net Difference 160,816

Prior's Put/Call Breakdown

Total Calls 123,459
Total Puts 107,876
Put/Call Ratio 0.87
Net Difference 15,583

Prior 7-Day Put/Call Summary

Total Calls 2,820,601
Total Puts 1,803,657
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