Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.56 -3.24%
(7/31 11:40) ◀
|
Friday, July 31, 2026 (11:45am)
January 2026
|
▶ (7/31 11:50)
◀ 7/31 11:45 ▶

Option Volume

Detail
ℹ
Current (07/31 11:45am) 527,523
Calls: 342,370 (65%)
Puts: 185,153 (35%)
Prior (07/30) 233,909
Calls: 125,154 (54%)
Puts: 108,755 (46%)
Current vs Prior +125.52%
Calls: +173.56% (Calls)
Puts: +70.25% (Puts)
Prior 7-Day Total 4,641,264
Calls: 2,829,607 (61%)
Puts: 1,811,657 (39%)
Prior 7-Day Average 663,037
Calls: 404,229 (61%)
Puts: 258,808 (39%)
Current vs Prior 7-Day Avg -20.44%
Calls: -15.30%
Puts: -28.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:45am) $206.67M
Calls: $73.48M (36%)
Puts: $133.19M (64%)
Prior (07/30) $132.47M
Calls: $51.53M (39%)
Puts: $80.94M (61%)
Current vs Prior +56.01%
Calls: +42.59%
Puts: +64.55%
Prior 7-Day Total $2.53B
Calls: $942.51M (37%)
Puts: $1.59B (63%)
Prior 7-Day Average $361.60M
Calls: $134.64M (37%)
Puts: $226.95M (63%)
Current vs Prior 7-Day Avg -42.85%
Calls: -45.43%
Puts: -41.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:45am) 0.54
Prior (07/30) 0.87
Current vs Prior -37.77%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -16.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:45am) 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 2.63% | 17.41%23.07% | 31.09%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -49.65% | -3.06%-1.18% | -0.34%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -68.81% | -12.40%-6.57% | -3.32%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -49.65% | -3.06%-1.18% | -0.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.02% | 2.12%
Calls: 6.90% | 2.13%
Puts: 7.14% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +39.29% | -15.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -6.40% | -50.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($133.19M). Elevated premium activity with dollar volume up 56% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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
11:45BEARISHBULLISHBULLISH
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 377 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 148.708.80$8.751.1%630.4786
$118.00Aug 218.708.80$8.751.1%1890.449.0K
$110.00Aug 78.508.60$8.551.2%1.7K0.521.1K
$119.00Aug 218.408.50$8.451.2%1440.43464
$111.00Aug 78.108.20$8.151.2%4310.50558
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 1413.6013.70$13.650.7%1000.51922
$110.00Aug 2113.1013.20$13.150.8%2.0K0.4616.8K
$109.00Aug 2112.5012.60$12.550.8%1180.45306
$110.00Aug 1411.8011.90$11.850.8%4940.472.3K
$112.00Aug 711.2011.30$11.250.9%4620.522.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.58, cheapest $0.28)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 310.250.30$0.2817.9%5.0K0.173.0K
$111.00Jul 310.400.45$0.4311.6%5.1K0.23933
$110.00Jul 310.600.65$0.637.9%8.3K0.332.0K
$109.00Jul 310.951.00$0.985.1%5.4K0.45408
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%5.2K0.196.9K
$107.00Jul 310.500.55$0.539.4%5.8K0.285.9K
$108.00Jul 310.850.95$0.9011.1%7.0K0.414.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4024.60$22.5018.7%20.9917
$88.00Jul 3119.4023.60$21.5019.5%20.9919
$89.00Jul 3118.3022.60$20.4521.0%--0.9951
$90.00Jul 3118.0019.80$18.909.5%220.99164
$91.00Jul 3117.0018.90$17.9510.6%40.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3113.3013.80$13.553.7%601.001.3K
$123.00Jul 3114.0014.90$14.456.2%461.001.3K
$124.00Jul 3114.3015.70$15.009.3%181.00604
$125.00Jul 3116.3017.00$16.654.2%2231.004.5K
$126.00Jul 3116.4017.70$17.057.6%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 239.4K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.600.65$0.637.9%8.3K0.332.0K
$115.00Jul 310.100.15$0.1338.5%8.0K0.0712.7K
$113.00Jul 310.200.25$0.2321.7%6.9K0.122.2K
$109.00Jul 310.951.00$0.985.1%5.4K0.45408
$111.00Jul 310.400.45$0.4311.6%5.1K0.23933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.052.10$2.082.4%14.4K0.6814.3K
$110.00Aug 710.0010.20$10.102.0%10.8K0.4814.5K
$109.00Jul 311.351.45$1.407.1%7.2K0.552.4K
$108.00Jul 310.850.95$0.9011.1%7.0K0.414.0K
$115.00Jul 316.406.70$6.554.6%6.8K0.9216.7K

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 99.5%, max 234.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4353.0%105.4%234.8%24188
$130.00Jul 31Sep 11332.3%105.6%214.8%1.2K17.7K
$125.00Jul 31Sep 11314.2%101.9%208.4%1.4K14.1K
$126.00Jul 31Sep 4328.9%109.2%201.1%1282.1K
$129.00Jul 31Sep 4320.1%109.8%191.5%2491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4353.0%105.4%234.8%723.0K
$87.00Jul 31Aug 14409.0%129.9%215.0%321.2K
$130.00Jul 31Sep 4332.3%109.7%202.9%2983.1K
$88.00Jul 31Aug 14390.8%130.0%200.5%29886
$129.00Jul 31Sep 4320.1%109.8%191.5%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 6.14, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Jul 31$0.15$0.85$0.155.67$111.15
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$125.00$130.00Sep 11$0.80$4.20$0.805.25$125.80
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
$107.00$106.00Jul 31$0.21$0.79$0.213.76$106.79
$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. 372 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 7$1.85$1.85$0.1512.33$92.85
$92.00$93.00Jul 31$0.90$0.90$0.109.00$92.90
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$106.00$107.00Jul 31$0.83$0.83$0.174.88$106.83
$100.00$101.00Jul 31$0.80$0.80$0.204.00$100.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$123.00$122.00Jul 31$0.90$0.90$0.109.00$122.10
$115.00$114.00Jul 31$0.85$0.85$0.155.67$114.15
$116.00$115.00Jul 31$0.85$0.85$0.155.67$115.15
$129.00$128.00Jul 31$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.04, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30390.8%149.0%
$89.00Jul 31Aug 7$1.55371.6%149.2%
$90.00Jul 31Aug 7$1.80353.0%149.0%
$91.00Jul 31Aug 7$2.35334.6%149.6%
$93.00Jul 31Aug 7$2.45298.3%149.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.47409.0%148.3%
$88.00Jul 31Aug 7$1.67390.8%149.0%
$89.00Jul 31Aug 7$1.87371.6%149.2%
$90.00Jul 31Aug 7$2.10353.0%149.0%
$91.00Jul 31Aug 7$2.32334.6%149.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 2.16% of stock, avg 21.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$1.45$0.90$2.35$105.65$110.352.16%
$109.00Jul 31$0.98$1.40$2.38$106.62$111.382.19%
$107.00Jul 31$2.10$0.53$2.63$104.37$109.632.42%
$110.00Jul 31$0.63$2.08$2.71$107.29$112.712.50%
$106.00Jul 31$2.93$0.32$3.25$102.75$109.252.99%
$111.00Jul 31$0.43$2.85$3.28$107.72$114.283.02%
$105.00Jul 31$3.85$0.18$4.03$100.97$109.033.71%
$112.00Jul 31$0.28$3.75$4.03$107.97$116.033.71%
$113.00Jul 31$0.23$4.70$4.93$108.07$117.934.54%
$104.00Jul 31$4.90$0.08$4.98$99.02$108.984.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.29% of stock, avg 17.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.23$0.08$0.31$103.69$113.31
$112.00$104.00Jul 31$0.28$0.08$0.36$103.64$112.36
$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$0.08$0.51$103.49$111.51
$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$0.63$0.08$0.71$103.29$110.71
$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. 212 found (best R:R 12.33, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
91/9293/94Aug 7$0.90$0.109.00$91.10$93.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
104/105107/108Aug 28$0.90$0.109.00$104.10$107.90
105/106107/108Aug 28$0.90$0.109.00$105.10$107.90
105/106108/110Sep 11$1.80$0.209.00$104.20$109.80
95/100115/120Sep 11$4.45$0.558.09$95.55$119.45
89/9093/94Aug 7$0.88$0.127.33$89.12$93.88
89/9099/100Aug 7$0.88$0.127.33$89.12$99.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 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. 27 found (best net $-2.60, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$116.00$117.001:2Jul 31-$0.06$0.94
$115.00$116.001:2Jul 31-$0.07$0.93
$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
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-$3.90$1.10
$107.00$106.001:2Jul 31-$0.11$0.89
$108.00$107.001:2Jul 31-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 12.80%, avg 7.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$13.900.561.3%12.80%14.13%1--
$109.00Sep 4$13.800.560.4%12.71%13.12%554
$110.00Sep 4$13.400.551.3%12.34%13.67%6825
$111.00Sep 11$13.300.552.2%12.25%14.50%2--
$109.00Aug 28$13.000.550.4%11.97%12.38%246
$111.00Sep 4$13.000.532.2%11.97%14.22%727
$112.00Sep 4$12.600.523.2%11.61%14.78%2360
$110.00Aug 28$12.500.541.3%11.51%12.84%149225
$113.00Sep 4$12.300.514.1%11.33%15.42%--31
$111.00Aug 28$12.100.532.2%11.15%13.39%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 342,370
Total Puts 185,153
Put/Call Ratio 0.54
Net Difference 157,217

Prior's Put/Call Breakdown

Total Calls 125,154
Total Puts 108,755
Put/Call Ratio 0.87
Net Difference 16,399

Prior 7-Day Put/Call Summary

Total Calls 2,829,607
Total Puts 1,811,657
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