Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.81 -3.03%
(7/31 12:25) ◀
|
Friday, July 31, 2026 (12:30pm)
January 2026
|
▶ (7/31 12:35)
◀ 7/31 12:30 ▶

Option Volume

Detail
ℹ
Current (07/31 12:30pm) 703,344
Calls: 460,404 (65%)
Puts: 242,940 (35%)
Prior (07/30) 269,010
Calls: 144,209 (54%)
Puts: 124,801 (46%)
Current vs Prior +161.46%
Calls: +219.26% (Calls)
Puts: +94.66% (Puts)
Prior 7-Day Total 4,921,799
Calls: 2,979,761 (61%)
Puts: 1,942,038 (39%)
Prior 7-Day Average 703,114
Calls: 425,680 (61%)
Puts: 277,434 (39%)
Current vs Prior 7-Day Avg +0.03%
Calls: +8.16%
Puts: -12.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:30pm) $270.86M
Calls: $98.77M (36%)
Puts: $172.09M (64%)
Prior (07/30) $150.04M
Calls: $54.03M (36%)
Puts: $96.01M (64%)
Current vs Prior +80.52%
Calls: +82.79%
Puts: +79.25%
Prior 7-Day Total $2.67B
Calls: $987.85M (37%)
Puts: $1.68B (63%)
Prior 7-Day Average $380.97M
Calls: $141.12M (37%)
Puts: $239.85M (63%)
Current vs Prior 7-Day Avg -28.90%
Calls: -30.01%
Puts: -28.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:30pm) 0.53
Prior (07/30) 0.87
Current vs Prior -39.03%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -20.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:30pm) 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 2.32% | 17.60%23.16% | 31.25%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -55.58% | -2.00%-0.82% | +0.17%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -72.48% | -11.45%-6.23% | -2.83%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -55.58% | -2.00%-0.82% | +0.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.30% | 1.57%
Calls: 3.52% | 1.04%
Puts: 9.09% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +25.00% | -37.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -16.00% | -63.71%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($172.09M). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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
12:30BEARISHBULLISHBULLISH
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 376 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.9010.00$9.951.0%7340.484.5K
$112.00Aug 149.709.80$9.751.0%1630.50239
$108.00Aug 79.609.70$9.651.0%6980.55239
$116.00Aug 219.609.70$9.651.0%2660.47367
$109.00Aug 79.209.30$9.251.1%8840.54104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2812.9013.00$12.950.8%470.43174
$111.00Aug 1412.4012.50$12.450.8%1.4K0.481.5K
$104.00Aug 219.809.90$9.851.0%580.39393
$120.00Aug 2119.5019.70$19.601.0%1.8K0.5814.8K
$119.00Aug 2118.8019.00$18.901.1%150.56839

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.56, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%5.9K0.21933
$110.00Jul 310.500.60$0.5518.2%9.5K0.322.0K
$109.00Jul 310.850.95$0.9011.1%6.9K0.47408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.350.40$0.3813.2%6.1K0.245.9K
$108.00Jul 310.600.70$0.6515.4%8.5K0.384.0K

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
$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
$92.00Jul 3115.9017.90$16.9011.8%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 3118.6020.20$19.408.2%160.99537
$129.00Jul 3120.0020.90$20.454.4%170.99143
$130.00Jul 3121.1021.60$21.352.3%3120.993.1K
$126.00Jul 3116.8018.40$17.609.1%110.99434
$127.00Jul 3117.9018.70$18.304.4%390.99794

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 308.6K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.308.50$8.402.4%10.9K0.426.4K
$110.00Jul 310.500.60$0.5518.2%9.5K0.322.0K
$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 310.850.95$0.9011.1%6.9K0.47408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.701.85$1.788.4%18.4K0.6814.3K
$115.00Jul 316.206.60$6.406.2%13.3K0.9316.7K
$110.00Aug 710.0010.20$10.102.0%11.1K0.4814.5K
$90.00Aug 214.204.30$4.252.4%10.6K0.2114.5K
$105.00Aug 2110.3010.50$10.401.9%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 110.0%, max 288.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4389.1%105.4%269.1%24188
$130.00Jul 31Sep 11361.6%102.5%253.0%1.6K17.7K
$129.00Jul 31Sep 4348.2%110.4%215.2%2541.3K
$128.00Jul 31Sep 4334.5%110.4%203.0%1.3K5.5K
$124.00Jul 31Sep 4324.9%109.8%196.0%6612.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11389.1%100.2%288.2%392.5K
$88.00Jul 31Aug 14430.8%130.7%229.7%30886
$130.00Jul 31Sep 4361.6%110.8%226.4%3163.1K
$129.00Jul 31Sep 4348.2%110.4%215.2%17165
$89.00Jul 31Aug 14409.4%131.1%212.4%271.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 9.00, avg 1.78)

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
$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
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$0.15$0.85$0.155.67$106.85
$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
$90.00$89.00Aug 7$0.23$0.77$0.233.35$89.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
$103.00$104.00Sep 4$0.80$0.80$0.204.00$103.80
$106.00$107.00Jul 31$0.77$0.77$0.233.35$106.77
$107.00$108.00Jul 31$0.71$0.71$0.292.45$107.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.85$0.85$0.155.67$111.15
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$127.00$126.00Aug 28$0.85$0.85$0.155.67$126.15
$129.00$128.00Aug 28$0.85$0.85$0.155.67$128.15
$130.00$129.00Aug 28$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.20, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30430.8%149.4%
$90.00Jul 31Aug 7$1.75389.1%149.5%
$89.00Jul 31Aug 7$1.90409.4%149.6%
$93.00Jul 31Aug 7$2.50329.2%151.0%
$91.00Jul 31Aug 7$2.80369.0%150.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.62430.8%149.4%
$89.00Jul 31Aug 7$1.82409.4%149.6%
$90.00Jul 31Aug 7$2.05389.1%149.5%
$91.00Jul 31Aug 7$2.27369.0%150.2%
$92.00Jul 31Aug 7$2.52349.0%150.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.84% of stock, avg 21.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.90$1.10$2.00$107.00$111.001.84%
$108.00Jul 31$1.42$0.65$2.07$105.93$110.071.90%
$110.00Jul 31$0.55$1.78$2.33$107.67$112.332.14%
$107.00Jul 31$2.13$0.38$2.51$104.49$109.512.31%
$111.00Jul 31$0.32$2.60$2.92$108.08$113.922.68%
$106.00Jul 31$2.90$0.23$3.13$102.87$109.132.88%
$112.00Jul 31$0.23$3.45$3.68$108.32$115.683.38%
$105.00Jul 31$3.80$0.13$3.93$101.07$108.933.61%
$113.00Jul 31$0.18$4.40$4.58$108.42$117.584.21%
$104.00Jul 31$5.05$0.08$5.13$98.87$109.134.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.24% of stock, avg 18.42%)

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
$113.00$107.00Jul 31$0.18$0.38$0.56$106.44$113.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 12.33, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
92/93100/101Aug 7$0.90$0.109.00$92.10$100.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
96/97100/101Aug 7$0.90$0.109.00$96.10$100.90
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
107/108110/111Aug 28$0.90$0.109.00$107.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.20$4.8024.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 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
$91.00$92.00$93.00Aug 7$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

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 $-2.60, 26 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-$2.60$2.40
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.80$1.20
$95.00$90.001:2Sep 11-$3.95$1.05
$107.00$106.001:2Jul 31-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.96%, avg 7.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.100.560.2%12.96%13.13%1054
$110.00Sep 4$13.700.551.1%12.59%13.68%6825
$110.00Sep 11$13.600.561.1%12.50%13.59%4--
$111.00Sep 4$13.300.542.0%12.22%14.24%1027
$109.00Aug 28$13.200.560.2%12.13%12.31%276
$111.00Sep 11$13.200.552.0%12.13%14.14%2--
$112.00Sep 4$12.900.532.9%11.86%14.79%2360
$110.00Aug 28$12.800.541.1%11.76%12.86%156225
$113.00Sep 4$12.500.523.9%11.49%15.34%131
$111.00Aug 28$12.400.532.0%11.40%13.41%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 460,404
Total Puts 242,940
Put/Call Ratio 0.53
Net Difference 217,464

Prior's Put/Call Breakdown

Total Calls 144,209
Total Puts 124,801
Put/Call Ratio 0.87
Net Difference 19,408

Prior 7-Day Put/Call Summary

Total Calls 2,979,761
Total Puts 1,942,038
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