Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.78 -3.05%
(7/31 11:50) ◀
|
Friday, July 31, 2026 (11:55am)
January 2026
|
▶ (7/31 12:00)
◀ 7/31 11:55 ▶

Option Volume

Detail
ℹ
Current (07/31 11:55am) 572,905
Calls: 359,654 (63%)
Puts: 213,251 (37%)
Prior (07/30) 237,217
Calls: 126,748 (53%)
Puts: 110,469 (47%)
Current vs Prior +141.51%
Calls: +183.76% (Calls)
Puts: +93.04% (Puts)
Prior 7-Day Total 4,715,774
Calls: 2,858,847 (61%)
Puts: 1,856,927 (39%)
Prior 7-Day Average 673,682
Calls: 408,406 (61%)
Puts: 265,275 (39%)
Current vs Prior 7-Day Avg -14.96%
Calls: -11.94%
Puts: -19.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:55am) $235.41M
Calls: $83.87M (36%)
Puts: $151.54M (64%)
Prior (07/30) $134.53M
Calls: $52.16M (39%)
Puts: $82.37M (61%)
Current vs Prior +74.99%
Calls: +60.81%
Puts: +83.97%
Prior 7-Day Total $2.59B
Calls: $958.67M (37%)
Puts: $1.63B (63%)
Prior 7-Day Average $369.92M
Calls: $136.95M (37%)
Puts: $232.97M (63%)
Current vs Prior 7-Day Avg -36.36%
Calls: -38.76%
Puts: -34.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:55am) 0.59
Prior (07/30) 0.87
Current vs Prior -31.97%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -9.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:55am) 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 2.51% | 17.28%22.80% | 30.89%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -51.87% | -3.77%-2.37% | -0.98%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -70.18% | -13.04%-7.69% | -3.95%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -51.87% | -3.77%-2.37% | -0.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.37% | 2.13%
Calls: 6.67% | 2.11%
Puts: 4.07% | 2.15%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +6.55% | -14.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -28.40% | -50.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($151.54M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
11:55BEARISHBULLISHBULLISH
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 373 of results (avg 3.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 78.108.20$8.151.2%4340.50558
$112.00Aug 77.707.80$7.751.3%7510.48821
$124.00Aug 217.007.10$7.051.4%260.38153
$105.00Aug 2113.8014.00$13.901.4%250.60203
$106.00Aug 2113.3013.50$13.401.5%30.5912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 2120.0020.20$20.101.0%10.59590
$120.00Aug 2119.3019.50$19.401.0%1.8K0.5814.8K
$104.00Aug 219.609.70$9.651.0%270.39393
$106.00Aug 149.409.50$9.451.1%990.41404
$119.00Aug 2118.6018.80$18.701.1%140.57839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Jul 310.250.30$0.2817.9%5.1K0.163.0K
$110.00Jul 310.600.65$0.637.9%8.6K0.342.0K
$109.00Jul 310.951.00$0.985.1%6.0K0.47408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.400.45$0.4311.6%5.8K0.265.9K
$108.00Jul 310.700.80$0.7513.3%7.5K0.394.0K

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
$88.00Jul 3119.4022.80$21.1016.1%20.9919
$89.00Jul 3118.3021.80$20.0517.5%--0.9951
$90.00Jul 3118.0019.80$18.909.5%220.99164
$91.00Jul 3116.8018.90$17.8511.8%40.993
$92.00Jul 3115.9017.90$16.9011.8%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3112.8014.30$13.5511.1%601.001.3K
$123.00Jul 3114.0015.00$14.506.9%461.001.3K
$124.00Jul 3114.7016.30$15.5010.3%181.00604
$125.00Jul 3116.1016.60$16.353.1%2341.004.5K
$126.00Jul 3116.7018.50$17.6010.2%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 279.8K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.008.20$8.102.5%10.6K0.426.4K
$110.00Jul 310.600.65$0.637.9%8.6K0.342.0K
$115.00Jul 310.100.15$0.1338.5%8.3K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%6.9K0.112.2K
$109.00Jul 310.951.00$0.985.1%6.0K0.47408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.851.90$1.882.7%15.3K0.6614.3K
$110.00Aug 79.8010.00$9.902.0%10.9K0.4814.5K
$90.00Aug 214.004.20$4.104.9%10.5K0.2114.5K
$105.00Aug 2110.1010.30$10.202.0%10.2K0.405.9K
$115.00Jul 316.206.70$6.457.8%8.3K0.9216.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 101.3%, max 245.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4362.7%104.9%245.7%24188
$130.00Jul 31Sep 11337.0%105.2%220.3%1.3K17.7K
$125.00Jul 31Sep 11318.1%101.9%212.2%1.5K14.1K
$126.00Jul 31Sep 4333.1%108.3%207.7%1792.1K
$129.00Jul 31Sep 4324.5%108.4%199.3%2491.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4362.7%104.9%245.7%723.0K
$88.00Jul 31Aug 14401.5%128.9%211.5%30886
$130.00Jul 31Sep 4337.0%108.8%209.8%3003.1K
$129.00Jul 31Sep 4324.5%108.4%199.3%17165
$89.00Jul 31Aug 14381.6%128.9%196.1%271.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 297 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$113.00Jul 31$0.10$0.90$0.109.00$112.10
$111.00$112.00Jul 31$0.12$0.88$0.127.33$111.12
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$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
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$0.20$0.80$0.204.00$106.80
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$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. 375 found (best R:R 12.33, avg 1.47)

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
$102.00$103.00Jul 31$0.90$0.90$0.109.00$102.90
$88.00$89.00Aug 7$0.85$0.85$0.155.67$88.85
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$116.00$115.00Jul 31$0.90$0.90$0.109.00$115.10
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$128.00$127.00Aug 21$0.90$0.90$0.109.00$127.10
$125.00$124.00Jul 31$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.03, cheapest $1.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.70401.5%147.6%
$90.00Jul 31Aug 7$1.70362.7%147.9%
$89.00Jul 31Aug 7$1.90381.6%148.0%
$91.00Jul 31Aug 7$2.45343.9%148.0%
$93.00Jul 31Aug 7$2.45306.9%148.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.60401.5%147.6%
$89.00Jul 31Aug 7$1.80381.6%148.0%
$90.00Jul 31Aug 7$2.00362.7%147.9%
$91.00Jul 31Aug 7$2.22343.9%148.0%
$92.00Jul 31Aug 7$2.47325.3%148.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 2.03% of stock, avg 21.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.98$1.23$2.21$106.79$111.212.03%
$108.00Jul 31$1.50$0.75$2.25$105.75$110.252.07%
$110.00Jul 31$0.63$1.88$2.51$107.49$112.512.31%
$107.00Jul 31$2.20$0.43$2.63$104.37$109.632.42%
$111.00Jul 31$0.40$2.65$3.05$107.95$114.052.80%
$106.00Jul 31$2.95$0.23$3.18$102.82$109.182.92%
$112.00Jul 31$0.28$3.55$3.83$108.17$115.833.52%
$105.00Jul 31$3.75$0.13$3.88$101.12$108.883.57%
$113.00Jul 31$0.18$4.45$4.63$108.37$117.634.26%
$104.00Jul 31$4.65$0.08$4.73$99.27$108.734.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 168 found (cheapest 0.24% of stock, avg 18.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Jul 31$0.18$0.08$0.26$103.74$113.26
$113.00$105.00Jul 31$0.18$0.13$0.31$104.69$113.31
$112.00$104.00Jul 31$0.28$0.08$0.36$103.64$112.36
$112.00$105.00Jul 31$0.28$0.13$0.41$104.59$112.41
$113.00$106.00Jul 31$0.18$0.23$0.41$105.59$113.41
$111.00$104.00Jul 31$0.40$0.08$0.48$103.52$111.48
$112.00$106.00Jul 31$0.28$0.23$0.51$105.49$112.51
$111.00$105.00Jul 31$0.40$0.13$0.53$104.47$111.53
$113.00$107.00Jul 31$0.18$0.43$0.61$106.39$113.61
$111.00$106.00Jul 31$0.40$0.23$0.63$105.37$111.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 9.00, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/92100/101Aug 7$0.90$0.109.00$91.10$100.90
92/93100/101Aug 7$0.90$0.109.00$92.10$100.90
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
90/9198/99Aug 7$0.87$0.136.69$90.13$98.87
90/91100/101Aug 7$0.87$0.136.69$90.13$100.87
88/8998/99Aug 7$0.85$0.155.67$88.15$98.85
88/89100/101Aug 7$0.85$0.155.67$88.15$100.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 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
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$122.00$123.00$124.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$104.00$105.00$106.00Aug 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 $-2.40, 26 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
$112.00$113.001:2Jul 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-$2.40$2.60
$95.00$90.001:2Aug 28-$3.10$1.90
$95.00$90.001:2Sep 4-$3.85$1.15
$108.00$107.001:2Jul 31-$0.11$0.89
$109.00$108.001:2Jul 31-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.69%, avg 7.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$13.800.560.2%12.69%12.89%554
$110.00Sep 11$13.500.551.1%12.41%13.53%2--
$110.00Sep 4$13.400.551.1%12.32%13.44%6825
$111.00Sep 11$13.300.552.0%12.23%14.27%2--
$111.00Sep 4$13.000.542.0%11.95%13.99%927
$109.00Aug 28$12.900.550.2%11.86%12.06%256
$112.00Sep 4$12.600.533.0%11.58%14.54%2360
$110.00Aug 28$12.500.541.1%11.49%12.61%151225
$113.00Sep 4$12.200.513.9%11.22%15.09%131
$111.00Aug 28$12.100.532.0%11.12%13.16%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 359,654
Total Puts 213,251
Put/Call Ratio 0.59
Net Difference 146,403

Prior's Put/Call Breakdown

Total Calls 126,748
Total Puts 110,469
Put/Call Ratio 0.87
Net Difference 16,279

Prior 7-Day Put/Call Summary

Total Calls 2,858,847
Total Puts 1,856,927
Average Put/Call Ratio 0.66
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