Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.77 -3.06%
(7/31 12:20) ◀
|
Friday, July 31, 2026 (12:25pm)
January 2026
|
▶ (7/31 12:30)
◀ 7/31 12:25 ▶

Option Volume

Detail
ℹ
Current (07/31 12:25pm) 689,887
Calls: 448,700 (65%)
Puts: 241,187 (35%)
Prior (07/30) 265,526
Calls: 142,764 (54%)
Puts: 122,762 (46%)
Current vs Prior +159.82%
Calls: +214.29% (Calls)
Puts: +96.47% (Puts)
Prior 7-Day Total 4,836,240
Calls: 2,899,933 (60%)
Puts: 1,936,307 (40%)
Prior 7-Day Average 690,891
Calls: 414,276 (60%)
Puts: 276,615 (40%)
Current vs Prior 7-Day Avg -0.15%
Calls: +8.31%
Puts: -12.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:25pm) $266.01M
Calls: $97.00M (36%)
Puts: $169.01M (64%)
Prior (07/30) $147.87M
Calls: $54.27M (37%)
Puts: $93.59M (63%)
Current vs Prior +79.89%
Calls: +78.72%
Puts: +80.57%
Prior 7-Day Total $2.65B
Calls: $977.43M (37%)
Puts: $1.67B (63%)
Prior 7-Day Average $378.66M
Calls: $139.63M (37%)
Puts: $239.03M (63%)
Current vs Prior 7-Day Avg -29.75%
Calls: -30.53%
Puts: -29.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:25pm) 0.54
Prior (07/30) 0.86
Current vs Prior -37.49%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -20.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:25pm) 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 2.34% | 17.61%23.17% | 31.17%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -55.04% | -1.97%-0.78% | -0.09%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -72.14% | -11.41%-6.19% | -3.08%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -55.04% | -1.97%-0.78% | -0.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.00% | 2.61%
Calls: 6.90% | 3.11%
Puts: 9.09% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +58.73% | +4.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +6.67% | -39.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($169.01M). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 160% 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
12:25BEARISHBULLISHBULLISH
12:20BEARISHBULLISHBULLISH
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 373 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 78.708.80$8.751.1%1.8K0.521.1K
$111.00Aug 78.308.40$8.351.2%4720.50558
$120.00Aug 218.308.40$8.351.2%10.9K0.426.4K
$121.00Aug 218.008.10$8.051.2%1220.41184
$112.00Aug 77.908.00$7.951.3%7820.49821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 713.1013.20$13.150.8%2.5K0.5610.9K
$112.00Aug 711.2011.30$11.250.9%4730.512.0K
$124.00Aug 2122.4022.60$22.500.9%20.62777
$111.00Aug 710.6010.70$10.650.9%8050.491.8K
$122.00Aug 2120.9021.10$21.001.0%30.60468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.350.40$0.3813.2%5.9K0.23933
$110.00Jul 310.550.60$0.578.8%9.4K0.332.0K
$109.00Jul 310.900.95$0.935.4%6.8K0.48408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.350.40$0.3813.2%6.1K0.245.9K
$108.00Jul 310.650.70$0.687.4%8.5K0.364.0K

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 3113.1014.00$13.556.6%601.001.3K
$123.00Jul 3114.1015.00$14.556.2%501.001.3K
$124.00Jul 3114.8016.00$15.407.8%211.00604
$125.00Jul 3116.1016.70$16.403.7%2531.004.5K
$126.00Jul 3116.8018.40$17.609.1%111.00434

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 306.6K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.308.40$8.351.2%10.9K0.426.4K
$110.00Jul 310.550.60$0.578.8%9.4K0.332.0K
$115.00Jul 310.100.15$0.1338.5%8.5K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.2K0.112.2K
$109.00Jul 310.900.95$0.935.4%6.8K0.48408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.85$1.805.6%18.3K0.6714.3K
$115.00Jul 316.106.50$6.306.3%13.3K0.9316.7K
$110.00Aug 710.0010.10$10.051.0%11.1K0.4814.5K
$90.00Aug 214.104.30$4.204.8%10.6K0.2114.5K
$105.00Aug 2110.2010.40$10.301.9%10.3K0.405.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 109.1%, max 285.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4386.1%105.7%265.4%24188
$130.00Jul 31Sep 11356.4%102.4%247.9%1.6K17.7K
$125.00Jul 31Sep 11336.1%101.2%232.2%2.2K14.1K
$129.00Jul 31Sep 4343.1%110.5%210.4%2521.3K
$128.00Jul 31Sep 4329.6%110.1%199.3%1.3K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11386.1%100.2%285.2%392.5K
$88.00Jul 31Aug 14426.4%130.2%227.5%30886
$130.00Jul 31Sep 4356.4%110.1%223.7%3133.1K
$89.00Jul 31Aug 14406.1%130.2%212.0%271.2K
$129.00Jul 31Sep 4343.1%110.5%210.4%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$103.00Sep 4$0.10$0.90$0.109.00$102.10
$120.00$121.00Sep 11$0.10$0.90$0.109.00$120.10
$111.00$112.00Jul 31$0.15$0.85$0.155.67$111.15
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.18$0.82$0.184.56$106.82
$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
$92.00$91.00Aug 7$0.23$0.77$0.233.35$91.77
$91.00$90.00Aug 7$0.25$0.75$0.253.00$90.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$103.00$104.00Sep 4$0.80$0.80$0.204.00$103.80
$106.00$107.00Jul 31$0.75$0.75$0.253.00$106.75
$90.00$95.00Aug 14$3.55$3.55$1.452.45$93.55
$99.00$100.00Aug 7$0.70$0.70$0.302.33$99.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$115.00$114.00Jul 31$0.90$0.90$0.109.00$114.10
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$127.00$126.00Aug 7$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.18, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.35426.4%148.8%
$89.00Jul 31Aug 7$1.90406.1%149.1%
$90.00Jul 31Aug 7$2.10386.1%149.0%
$93.00Jul 31Aug 7$2.60326.9%150.0%
$91.00Jul 31Aug 7$2.80366.2%149.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.62426.4%148.8%
$89.00Jul 31Aug 7$1.82406.1%149.1%
$90.00Jul 31Aug 7$2.02386.1%149.0%
$91.00Jul 31Aug 7$2.27366.2%149.8%
$92.00Jul 31Aug 7$2.50346.5%149.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.87% of stock, avg 21.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.93$1.10$2.03$106.97$111.031.87%
$108.00Jul 31$1.45$0.68$2.13$105.87$110.131.96%
$110.00Jul 31$0.57$1.80$2.37$107.63$112.372.18%
$107.00Jul 31$2.13$0.38$2.51$104.49$109.512.31%
$111.00Jul 31$0.38$2.60$2.98$108.02$113.982.74%
$106.00Jul 31$2.88$0.20$3.08$102.92$109.082.83%
$112.00Jul 31$0.23$3.50$3.73$108.27$115.733.43%
$105.00Jul 31$3.90$0.13$4.03$100.97$109.033.71%
$113.00Jul 31$0.18$4.45$4.63$108.37$117.634.26%
$104.00Jul 31$5.10$0.08$5.18$98.82$109.184.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.24% of stock, avg 18.39%)

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
$113.00$106.00Jul 31$0.18$0.20$0.38$105.62$113.38
$112.00$106.00Jul 31$0.23$0.20$0.43$105.57$112.43
$111.00$104.00Jul 31$0.38$0.08$0.46$103.54$111.46
$111.00$105.00Jul 31$0.38$0.13$0.51$104.49$111.51
$113.00$107.00Jul 31$0.18$0.38$0.56$106.44$113.56
$111.00$106.00Jul 31$0.38$0.20$0.58$105.42$111.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 12.33, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102103/104Sep 4$1.85$0.1512.33$100.15$104.85
88/8999/100Aug 7$0.90$0.109.00$88.10$99.90
89/9099/100Aug 7$0.90$0.109.00$89.10$99.90
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90
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
93/94100/101Aug 14$0.90$0.109.00$93.10$100.90
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. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.05$4.9599.00
$90.00$95.00$100.00Sep 4$0.20$4.8024.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.20$4.8024.00
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$89.00$90.00$91.00Aug 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 $-2.50, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Jul 31-$0.08$0.92
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.50$2.50
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.85$1.15
$95.00$90.001:2Sep 11-$3.95$1.05
$106.00$105.001:2Jul 31-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.87%, avg 7.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.000.560.2%12.87%13.08%554
$110.00Sep 4$13.600.551.1%12.50%13.63%6825
$110.00Sep 11$13.600.561.1%12.50%13.63%4--
$109.00Aug 28$13.200.560.2%12.14%12.35%276
$111.00Sep 4$13.200.542.0%12.14%14.19%1027
$111.00Sep 11$13.200.552.0%12.14%14.19%2--
$110.00Aug 28$12.800.541.1%11.77%12.90%156225
$112.00Sep 4$12.800.533.0%11.77%14.74%2360
$113.00Sep 4$12.500.523.9%11.49%15.38%131
$111.00Aug 28$12.400.532.0%11.40%13.45%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 448,700
Total Puts 241,187
Put/Call Ratio 0.54
Net Difference 207,513

Prior's Put/Call Breakdown

Total Calls 142,764
Total Puts 122,762
Put/Call Ratio 0.86
Net Difference 20,002

Prior 7-Day Put/Call Summary

Total Calls 2,899,933
Total Puts 1,936,307
Average Put/Call Ratio 0.68
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