Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.55 -3.26%
(7/31 12:10) ◀
|
Friday, July 31, 2026 (12:15pm)
January 2026
|
▶ (7/31 12:20)
◀ 7/31 12:15 ▶

Option Volume

Detail
ℹ
Current (07/31 12:15pm) 604,328
Calls: 368,872 (61%)
Puts: 235,456 (39%)
Prior (07/30) 260,679
Calls: 140,246 (54%)
Puts: 120,433 (46%)
Current vs Prior +131.83%
Calls: +163.02% (Calls)
Puts: +95.51% (Puts)
Prior 7-Day Total 4,807,610
Calls: 2,891,247 (60%)
Puts: 1,916,363 (40%)
Prior 7-Day Average 686,801
Calls: 413,035 (60%)
Puts: 273,766 (40%)
Current vs Prior 7-Day Avg -12.01%
Calls: -10.69%
Puts: -13.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:15pm) $249.85M
Calls: $86.58M (35%)
Puts: $163.27M (65%)
Prior (07/30) $146.01M
Calls: $52.84M (36%)
Puts: $93.17M (64%)
Current vs Prior +71.12%
Calls: +63.85%
Puts: +75.25%
Prior 7-Day Total $2.64B
Calls: $973.77M (37%)
Puts: $1.67B (63%)
Prior 7-Day Average $377.00M
Calls: $139.11M (37%)
Puts: $237.89M (63%)
Current vs Prior 7-Day Avg -33.73%
Calls: -37.76%
Puts: -31.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:15pm) 0.64
Prior (07/30) 0.86
Current vs Prior -25.67%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:15pm) 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 2.40% | 17.23%22.71% | 30.77%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -54.06% | -4.08%-2.75% | -1.36%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -71.54% | -13.32%-8.05% | -4.32%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -54.06% | -4.08%-2.75% | -1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 2.14%
Calls: 3.76% | 2.15%
Puts: 3.94% | 2.13%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -23.61% | -14.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -48.67% | -50.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($163.27M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 132% vs prior - elevated interest. Bullish P/C ratio of 0.64.

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
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 381 of results (avg 3.5%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 78.808.90$8.851.1%8160.53104
$110.00Aug 78.408.50$8.451.2%1.8K0.511.1K
$120.00Aug 217.908.00$7.951.3%10.7K0.416.4K
$117.00Aug 147.507.60$7.551.3%490.43241
$113.00Aug 77.207.30$7.251.4%3960.46902
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 2118.7018.80$18.750.5%150.57839
$112.00Aug 1412.8012.90$12.850.8%1220.50316
$109.00Aug 2112.3012.40$12.350.8%1200.45306
$111.00Aug 1412.2012.30$12.250.8%1.4K0.491.5K
$112.00Aug 711.1011.20$11.150.9%4730.522.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.58, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%5.6K0.20933
$110.00Jul 310.500.55$0.539.4%9.3K0.302.0K
$109.00Jul 310.800.85$0.836.0%6.5K0.44408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.400.45$0.4311.6%6.0K0.275.9K
$108.00Jul 310.750.80$0.786.4%7.9K0.414.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4023.80$22.1015.4%20.9917
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Jul 3113.0014.30$13.659.5%601.001.3K
$123.00Jul 3114.1015.30$14.708.2%471.001.3K
$124.00Jul 3114.7016.30$15.5010.3%201.00604
$125.00Jul 3116.2017.10$16.655.4%2471.004.5K
$126.00Jul 3116.7018.40$17.559.7%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 300.0K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 217.908.00$7.951.3%10.7K0.416.4K
$110.00Jul 310.500.55$0.539.4%9.3K0.302.0K
$115.00Jul 310.100.15$0.1338.5%8.4K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.2K0.112.2K
$109.00Jul 310.800.85$0.836.0%6.5K0.44408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.902.05$1.987.6%18.1K0.7014.3K
$115.00Jul 316.406.90$6.657.5%13.3K0.9216.7K
$110.00Aug 79.9010.00$9.951.0%10.9K0.4814.5K
$90.00Aug 214.004.20$4.104.9%10.6K0.2114.5K
$105.00Aug 2110.1010.30$10.202.0%10.2K0.405.9K

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 109.3%, max 272.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4374.4%104.5%258.3%24188
$130.00Jul 31Sep 11354.0%104.8%237.7%1.4K17.7K
$129.00Jul 31Sep 4341.0%108.2%215.0%2521.3K
$128.00Jul 31Sep 4327.8%108.2%202.8%1.3K5.5K
$124.00Jul 31Sep 4319.0%107.7%196.2%5422.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11374.4%100.5%272.7%362.5K
$87.00Jul 31Aug 14434.0%128.1%238.9%331.2K
$130.00Jul 31Sep 4354.0%108.6%226.1%3103.1K
$88.00Jul 31Aug 14414.5%127.8%224.3%30886
$129.00Jul 31Sep 4341.0%108.2%215.0%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 9.00, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$129.00$130.00Aug 28$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Jul 31$0.10$0.90$0.109.00$105.90
$89.00$88.00Aug 7$0.17$0.83$0.174.88$88.83
$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
$88.00$87.00Aug 7$0.21$0.79$0.213.76$87.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Jul 31$0.90$0.90$0.109.00$95.90
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
$90.00$91.00Aug 7$0.75$0.75$0.253.00$90.75
$93.00$94.00Aug 7$0.75$0.75$0.253.00$93.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$115.00Jul 31$0.90$0.90$0.109.00$115.10
$119.00$118.00Jul 31$0.90$0.90$0.109.00$118.10
$127.00$126.00Jul 31$0.90$0.90$0.109.00$126.10
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $4.93, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30414.5%146.7%
$90.00Jul 31Aug 7$1.70374.4%146.2%
$89.00Jul 31Aug 7$1.95394.1%146.3%
$91.00Jul 31Aug 7$2.00354.8%147.1%
$93.00Jul 31Aug 7$2.55316.3%147.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.39434.0%145.9%
$88.00Jul 31Aug 7$1.60414.5%146.7%
$89.00Jul 31Aug 7$1.77394.1%146.3%
$90.00Jul 31Aug 7$1.97374.4%146.2%
$91.00Jul 31Aug 7$2.22354.8%147.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.93% of stock, avg 21.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.83$1.27$2.10$106.90$111.101.93%
$108.00Jul 31$1.33$0.78$2.11$105.89$110.111.94%
$107.00Jul 31$1.98$0.43$2.41$104.59$109.412.22%
$110.00Jul 31$0.53$1.98$2.51$107.49$112.512.31%
$106.00Jul 31$2.78$0.23$3.01$102.99$109.012.77%
$111.00Jul 31$0.32$2.78$3.10$107.90$114.102.86%
$105.00Jul 31$3.75$0.13$3.88$101.12$108.883.57%
$112.00Jul 31$0.23$3.70$3.93$108.07$115.933.62%
$104.00Jul 31$4.70$0.08$4.78$99.22$108.784.40%
$113.00Jul 31$0.18$4.70$4.88$108.12$117.884.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 17.93%)

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$0.13$0.31$104.69$113.31
$112.00$105.00Jul 31$0.23$0.13$0.36$104.64$112.36
$111.00$104.00Jul 31$0.32$0.08$0.40$103.60$111.40
$113.00$106.00Jul 31$0.18$0.23$0.41$105.59$113.41
$111.00$105.00Jul 31$0.32$0.13$0.45$104.55$111.45
$112.00$106.00Jul 31$0.23$0.23$0.46$105.54$112.46
$111.00$106.00Jul 31$0.32$0.23$0.55$105.45$111.55
$110.00$104.00Jul 31$0.53$0.08$0.61$103.39$110.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 12.33, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
93/9498/99Aug 7$0.90$0.109.00$93.10$98.90
93/94100/101Aug 7$0.90$0.109.00$93.10$100.90
94/9598/99Aug 7$0.90$0.109.00$94.10$98.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
95/9698/99Aug 7$0.90$0.109.00$95.10$98.90
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
90/91100/101Aug 14$0.90$0.109.00$90.10$100.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 28$0.15$4.8532.33
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 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 $-2.45, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Jul 31-$0.08$0.92
$116.00$117.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.45$2.55
$95.00$90.001:2Aug 28-$3.15$1.85
$95.00$90.001:2Sep 4-$3.85$1.15
$108.00$107.001:2Jul 31-$0.08$0.92
$95.00$90.001:2Sep 11-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.62%, avg 7.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$13.700.560.4%12.62%13.04%554
$110.00Sep 11$13.600.561.3%12.53%13.86%4--
$111.00Sep 11$13.300.552.3%12.25%14.51%2--
$110.00Sep 4$13.200.541.3%12.16%13.50%6825
$109.00Aug 28$12.800.550.4%11.79%12.21%256
$111.00Sep 4$12.800.532.3%11.79%14.05%927
$110.00Aug 28$12.400.541.3%11.42%12.76%154225
$112.00Sep 4$12.400.523.2%11.42%14.60%2360
$113.00Sep 4$12.100.514.1%11.15%15.25%131
$111.00Aug 28$11.900.532.3%10.96%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 368,872
Total Puts 235,456
Put/Call Ratio 0.64
Net Difference 133,416

Prior's Put/Call Breakdown

Total Calls 140,246
Total Puts 120,433
Put/Call Ratio 0.86
Net Difference 19,813

Prior 7-Day Put/Call Summary

Total Calls 2,891,247
Total Puts 1,916,363
Average Put/Call Ratio 0.67
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