Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.40 -3.39%
(7/31 11:45) ◀
|
Friday, July 31, 2026 (11:50am)
January 2026
|
▶ (7/31 11:55)
◀ 7/31 11:50 ▶

Option Volume

Detail
ℹ
Current (07/31 11:50am) 563,627
Calls: 356,194 (63%)
Puts: 207,433 (37%)
Prior (07/30) 235,721
Calls: 125,965 (53%)
Puts: 109,756 (47%)
Current vs Prior +139.11%
Calls: +182.77% (Calls)
Puts: +88.99% (Puts)
Prior 7-Day Total 4,665,217
Calls: 2,839,596 (61%)
Puts: 1,825,621 (39%)
Prior 7-Day Average 666,459
Calls: 405,656 (61%)
Puts: 260,803 (39%)
Current vs Prior 7-Day Avg -15.43%
Calls: -12.19%
Puts: -20.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:50am) $233.40M
Calls: $82.14M (35%)
Puts: $151.26M (65%)
Prior (07/30) $133.47M
Calls: $52.23M (39%)
Puts: $81.24M (61%)
Current vs Prior +74.87%
Calls: +57.26%
Puts: +86.19%
Prior 7-Day Total $2.55B
Calls: $947.34M (37%)
Puts: $1.60B (63%)
Prior 7-Day Average $364.07M
Calls: $135.33M (37%)
Puts: $228.73M (63%)
Current vs Prior 7-Day Avg -35.89%
Calls: -39.31%
Puts: -33.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:50am) 0.58
Prior (07/30) 0.87
Current vs Prior -33.16%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:50am) 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 2.59% | 17.44%23.02% | 31.04%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -50.28% | -2.92%-1.43% | -0.49%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -69.20% | -12.27%-6.81% | -3.47%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -50.28% | -2.92%-1.43% | -0.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 1.06%
Calls: 3.76% | 1.07%
Puts: 3.38% | 1.05%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -29.17% | -57.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -52.40% | -75.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($151.26M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 139% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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
11:50BEARISHBULLISHBULLISH
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 379 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.609.70$9.651.0%6820.474.5K
$108.00Aug 79.309.40$9.351.1%5070.55239
$114.00Aug 148.608.70$8.651.2%630.4786
$118.00Aug 218.608.70$8.651.2%1890.449.0K
$110.00Aug 78.408.50$8.451.2%1.7K0.511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 2113.7013.80$13.750.7%2180.482.9K
$110.00Aug 2113.1013.20$13.150.8%2.0K0.4716.8K
$113.00Aug 711.9012.00$11.950.8%4540.541.3K
$107.00Aug 2111.4011.50$11.450.9%890.43198
$108.00Aug 1410.7010.80$10.750.9%2170.45247

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.350.40$0.3813.2%5.2K0.21933
$110.00Jul 310.550.60$0.578.8%8.5K0.302.0K
$109.00Jul 310.850.90$0.885.7%5.9K0.42408
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Jul 310.300.35$0.3215.6%5.4K0.206.9K
$107.00Jul 310.550.60$0.578.8%5.8K0.315.9K
$108.00Jul 310.900.95$0.935.4%7.2K0.444.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4023.80$22.1015.4%21.0017
$88.00Jul 3119.4022.80$21.1016.1%21.0019
$89.00Jul 3118.3021.80$20.0517.5%--1.0051
$90.00Jul 3118.0019.80$18.909.5%221.00164
$91.00Jul 3116.8018.90$17.8511.8%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 3121.5021.90$21.701.8%2960.993.1K
$127.00Jul 3117.6019.00$18.307.7%360.99794
$128.00Jul 3118.1020.50$19.3012.4%100.99537
$129.00Jul 3119.2021.10$20.159.4%170.99143
$126.00Jul 3116.6018.50$17.5510.8%110.97434

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 273.5K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.008.20$8.102.5%10.6K0.416.4K
$110.00Jul 310.550.60$0.578.8%8.5K0.302.0K
$115.00Jul 310.100.15$0.1338.5%8.2K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%6.9K0.102.2K
$109.00Jul 310.850.90$0.885.7%5.9K0.42408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.102.25$2.176.9%14.6K0.7014.3K
$110.00Aug 710.0010.20$10.102.0%10.8K0.4914.5K
$90.00Aug 214.204.30$4.252.4%10.5K0.2114.5K
$105.00Aug 2110.3010.50$10.401.9%10.2K0.405.9K
$109.00Jul 311.451.50$1.483.4%7.3K0.582.4K

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 100.6%, max 236.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4353.3%105.1%236.1%24188
$130.00Jul 31Sep 11338.5%105.8%219.8%1.3K17.7K
$125.00Jul 31Sep 11320.7%102.1%213.9%1.5K14.1K
$126.00Jul 31Sep 4335.5%108.9%208.0%1292.1K
$129.00Jul 31Sep 4326.1%109.4%198.0%2491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4353.3%105.1%236.1%723.0K
$87.00Jul 31Aug 14410.2%129.7%216.2%331.2K
$130.00Jul 31Sep 4338.5%109.4%209.6%3003.1K
$88.00Jul 31Aug 14391.3%129.9%201.3%30886
$129.00Jul 31Sep 4326.1%109.4%198.0%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 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
$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
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.14$0.86$0.146.14$105.86
$115.00$113.00Sep 11$0.35$1.65$0.354.71$114.65
$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
$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. 371 found (best R:R 12.33, avg 1.38)

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
$96.00$97.00Jul 31$0.90$0.90$0.109.00$96.90
$104.00$105.00Jul 31$0.90$0.90$0.109.00$104.90
$97.00$98.00Jul 31$0.80$0.80$0.204.00$97.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10
$129.00$128.00Jul 31$0.85$0.85$0.155.67$128.15
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15
$121.00$120.00Aug 14$0.85$0.85$0.155.67$120.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.02, cheapest $1.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 31Aug 7$1.60353.3%149.0%
$88.00Jul 31Aug 7$1.70391.3%148.4%
$89.00Jul 31Aug 7$1.85372.0%148.6%
$91.00Jul 31Aug 7$2.45334.7%149.0%
$93.00Jul 31Aug 7$2.45298.0%149.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.47410.2%147.7%
$88.00Jul 31Aug 7$1.67391.3%148.4%
$89.00Jul 31Aug 7$1.87372.0%148.6%
$90.00Jul 31Aug 7$2.10353.3%149.0%
$91.00Jul 31Aug 7$2.32334.7%149.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 2.08% of stock, avg 21.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$1.33$0.93$2.26$105.74$110.262.08%
$109.00Jul 31$0.88$1.48$2.36$106.64$111.362.18%
$107.00Jul 31$1.95$0.57$2.52$104.48$109.522.32%
$110.00Jul 31$0.57$2.17$2.74$107.26$112.742.53%
$106.00Jul 31$2.73$0.32$3.05$102.95$109.052.81%
$111.00Jul 31$0.38$2.95$3.33$107.67$114.333.07%
$105.00Jul 31$3.70$0.18$3.88$101.12$108.883.58%
$112.00Jul 31$0.23$3.85$4.08$107.92$116.083.76%
$104.00Jul 31$4.60$0.08$4.68$99.32$108.684.32%
$113.00Jul 31$0.18$4.80$4.98$108.02$117.984.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.24% of stock, avg 17.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.18$0.08$0.26$103.74$113.26
$112.00$104.00Jul 31$0.23$0.08$0.31$103.69$112.31
$113.00$105.00Jul 31$0.18$0.18$0.36$104.64$113.36
$112.00$105.00Jul 31$0.23$0.18$0.41$104.59$112.41
$111.00$104.00Jul 31$0.38$0.08$0.46$103.54$111.46
$113.00$106.00Jul 31$0.18$0.32$0.50$105.50$113.50
$112.00$106.00Jul 31$0.23$0.32$0.55$105.45$112.55
$111.00$105.00Jul 31$0.38$0.18$0.56$104.44$111.56
$110.00$104.00Jul 31$0.57$0.08$0.65$103.35$110.65
$111.00$106.00Jul 31$0.38$0.32$0.70$105.30$111.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 9.00, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/90100/101Aug 14$0.90$0.109.00$89.10$100.90
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
99/100106/107Aug 21$0.90$0.109.00$99.10$106.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
105/106110/111Aug 28$0.90$0.109.00$105.10$110.90
105/106112/113Aug 28$0.90$0.109.00$105.10$112.90
105/106113/114Aug 28$0.90$0.109.00$105.10$113.90
108/109110/111Aug 28$0.90$0.109.00$108.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$92.00$93.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 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
$103.00$104.00$105.00Aug 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
$114.00$115.00$116.00Jul 31$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. 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
$111.00$112.001:2Jul 31-$0.08$0.92
$113.00$114.001:2Jul 31-$0.08$0.92
$117.00$118.001:2Jul 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-$3.40$1.60
$95.00$90.001:2Sep 4-$3.95$1.05
$107.00$106.001:2Jul 31-$0.07$0.93
$108.00$107.001:2Jul 31-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 12.64%, avg 7.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$13.700.550.6%12.64%13.19%554
$110.00Sep 11$13.700.561.5%12.64%14.11%2--
$110.00Sep 4$13.300.541.5%12.27%13.75%6825
$111.00Sep 11$13.300.552.4%12.27%14.67%2--
$111.00Sep 4$12.900.532.4%11.90%14.30%927
$109.00Aug 28$12.800.550.6%11.81%12.36%256
$112.00Sep 4$12.500.523.3%11.53%14.85%2360
$110.00Aug 28$12.400.541.5%11.44%12.92%150225
$113.00Sep 4$12.100.514.2%11.16%15.41%131
$111.00Aug 28$12.000.532.4%11.07%13.47%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 356,194
Total Puts 207,433
Put/Call Ratio 0.58
Net Difference 148,761

Prior's Put/Call Breakdown

Total Calls 125,965
Total Puts 109,756
Put/Call Ratio 0.87
Net Difference 16,209

Prior 7-Day Put/Call Summary

Total Calls 2,839,596
Total Puts 1,825,621
Average Put/Call Ratio 0.65
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