Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.86 -2.98%
(7/31 12:30) ◀
|
Friday, July 31, 2026 (12:35pm)
January 2026
|
▶ (7/31 12:40)
◀ 7/31 12:35 ▶

Option Volume

Detail
ℹ
Current (07/31 12:35pm) 710,089
Calls: 465,608 (66%)
Puts: 244,481 (34%)
Prior (07/30) 282,134
Calls: 152,853 (54%)
Puts: 129,281 (46%)
Current vs Prior +151.69%
Calls: +204.61% (Calls)
Puts: +89.11% (Puts)
Prior 7-Day Total 5,017,855
Calls: 3,069,387 (61%)
Puts: 1,948,468 (39%)
Prior 7-Day Average 716,836
Calls: 438,483 (61%)
Puts: 278,352 (39%)
Current vs Prior 7-Day Avg -0.94%
Calls: +6.19%
Puts: -12.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:35pm) $271.46M
Calls: $99.72M (37%)
Puts: $171.74M (63%)
Prior (07/30) $155.19M
Calls: $53.60M (35%)
Puts: $101.60M (65%)
Current vs Prior +74.91%
Calls: +86.06%
Puts: +69.03%
Prior 7-Day Total $2.69B
Calls: $998.81M (37%)
Puts: $1.69B (63%)
Prior 7-Day Average $383.75M
Calls: $142.69M (37%)
Puts: $241.06M (63%)
Current vs Prior 7-Day Avg -29.26%
Calls: -30.11%
Puts: -28.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:35pm) 0.53
Prior (07/30) 0.85
Current vs Prior -37.92%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:35pm) 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% | 17.50%23.01% | 31.19%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -55.43% | -2.56%-1.46% | -0.02%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -72.39% | -11.95%-6.83% | -3.02%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -55.43% | -2.56%-1.46% | -0.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.45% | 1.58%
Calls: 3.38% | 1.04%
Puts: 9.52% | 2.13%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +27.98% | -36.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -14.00% | -63.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($171.74M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 152% 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
12:35BEARISHBULLISHBULLISH
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 375 of results (avg 3.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2111.8011.90$11.850.8%3180.541.1K
$108.00Aug 79.609.70$9.651.0%7080.55239
$117.00Aug 219.209.30$9.251.1%1660.46186
$118.00Aug 218.909.00$8.951.1%2440.449.0K
$110.00Aug 78.708.80$8.751.1%1.8K0.521.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 711.1011.20$11.150.9%4750.512.0K
$107.00Aug 1410.0010.10$10.051.0%3000.42369
$120.00Aug 2119.4019.60$19.501.0%1.8K0.5814.8K
$119.00Aug 2118.7018.90$18.801.1%150.56839
$118.00Aug 2118.0018.20$18.101.1%250.559.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.55, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%6.1K0.22933
$110.00Jul 310.550.60$0.578.8%9.6K0.342.0K
$109.00Jul 310.900.95$0.935.4%7.0K0.48408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.300.35$0.3215.6%6.1K0.225.9K
$108.00Jul 310.600.65$0.637.9%8.7K0.364.0K

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 3112.8013.80$13.307.5%851.001.3K
$123.00Jul 3113.6014.80$14.208.5%541.001.3K
$124.00Jul 3114.3016.00$15.1511.2%211.00604
$125.00Jul 3115.8016.70$16.255.5%2551.004.5K
$126.00Jul 3116.6017.70$17.156.4%151.00434

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 310.9K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.308.40$8.351.2%10.9K0.426.4K
$110.00Jul 310.550.60$0.578.8%9.6K0.342.0K
$115.00Jul 310.100.15$0.1338.5%8.5K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.4K0.112.2K
$109.00Jul 310.900.95$0.935.4%7.0K0.48408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.701.75$1.732.9%18.4K0.6614.3K
$115.00Jul 316.106.50$6.306.3%13.4K0.9216.7K
$110.00Aug 79.9010.10$10.002.0%11.1K0.4814.5K
$90.00Aug 214.104.20$4.152.4%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 113.1%, max 297.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4396.5%105.9%274.4%24188
$130.00Jul 31Sep 11364.4%102.8%254.5%1.6K17.7K
$129.00Jul 31Sep 4350.8%110.3%218.1%2541.3K
$128.00Jul 31Sep 4337.0%109.9%206.8%1.3K5.5K
$124.00Jul 31Sep 4326.9%109.2%199.4%6692.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11396.5%99.8%297.3%392.5K
$88.00Jul 31Aug 14437.8%129.8%237.3%61886
$130.00Jul 31Sep 4364.4%110.2%230.6%3193.1K
$89.00Jul 31Aug 14417.0%129.8%221.3%271.2K
$129.00Jul 31Sep 4350.8%110.3%218.1%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 9.00, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Aug 7$0.10$0.90$0.109.00$90.10
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$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 21$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.14$0.86$0.146.14$106.86
$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
$92.00$91.00Aug 7$0.25$0.75$0.253.00$91.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$106.00$107.00Jul 31$0.90$0.90$0.109.00$106.90
$100.00$101.00Jul 31$0.80$0.80$0.204.00$100.80
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
$103.00$104.00Sep 4$0.80$0.80$0.204.00$103.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Jul 31$0.90$0.90$0.109.00$122.10
$126.00$125.00Jul 31$0.90$0.90$0.109.00$125.10
$130.00$129.00Jul 31$0.90$0.90$0.109.00$129.10
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10
$130.00$129.00Aug 7$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$1.30437.8%147.5%
$90.00Jul 31Aug 7$1.85396.5%148.6%
$89.00Jul 31Aug 7$1.90417.0%147.9%
$93.00Jul 31Aug 7$2.70335.8%149.1%
$91.00Jul 31Aug 7$2.80376.1%148.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.57437.8%147.5%
$89.00Jul 31Aug 7$1.77417.0%147.9%
$90.00Jul 31Aug 7$2.00396.5%148.6%
$91.00Jul 31Aug 7$2.22376.1%148.8%
$92.00Jul 31Aug 7$2.47355.9%149.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 1.82% of stock, avg 21.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.93$1.05$1.98$107.02$110.981.82%
$108.00Jul 31$1.48$0.63$2.11$105.89$110.111.94%
$110.00Jul 31$0.57$1.73$2.30$107.70$112.302.11%
$107.00Jul 31$2.20$0.32$2.52$104.48$109.522.31%
$111.00Jul 31$0.32$2.50$2.82$108.18$113.822.59%
$106.00Jul 31$3.10$0.18$3.28$102.72$109.283.01%
$112.00Jul 31$0.23$3.30$3.53$108.47$115.533.24%
$105.00Jul 31$4.00$0.08$4.08$100.92$109.083.75%
$113.00Jul 31$0.18$4.30$4.48$108.52$117.484.12%
$104.00Jul 31$4.80$0.08$4.88$99.12$108.884.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.24% of stock, avg 18.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$105.00Jul 31$0.18$0.08$0.26$104.74$113.26
$113.00$104.00Jul 31$0.18$0.08$0.26$103.74$113.26
$112.00$105.00Jul 31$0.23$0.08$0.31$104.69$112.31
$112.00$104.00Jul 31$0.23$0.08$0.31$103.69$112.31
$113.00$106.00Jul 31$0.18$0.18$0.36$105.64$113.36
$111.00$105.00Jul 31$0.32$0.08$0.40$104.60$111.40
$111.00$104.00Jul 31$0.32$0.08$0.40$103.60$111.40
$112.00$106.00Jul 31$0.23$0.18$0.41$105.59$112.41
$111.00$106.00Jul 31$0.32$0.18$0.50$105.50$111.50
$113.00$107.00Jul 31$0.18$0.32$0.50$106.50$113.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 9.00, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8993/94Aug 7$0.90$0.109.00$88.10$93.90
99/100102/103Aug 21$0.90$0.109.00$99.10$102.90
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
99/100106/107Aug 21$0.90$0.109.00$99.10$106.90
102/103104/105Aug 21$0.90$0.109.00$102.10$104.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
108/109111/112Aug 28$0.90$0.109.00$108.10$111.90
102/103104/105Sep 4$0.90$0.109.00$102.10$104.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 28$0.10$4.9049.00
$90.00$95.00$100.00Sep 4$0.20$4.8024.00
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.15$4.8532.33
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$122.00$123.00$124.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Aug 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
$116.00$117.001:2Jul 31-$0.06$0.94
$110.00$111.001:2Jul 31-$0.07$0.93
$115.00$116.001:2Jul 31-$0.07$0.93
$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-$2.50$2.50
$95.00$90.001:2Aug 28-$3.25$1.75
$95.00$90.001:2Sep 11-$3.85$1.15
$95.00$90.001:2Sep 4-$3.90$1.10
$105.00$104.001:2Jul 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 12.95%, avg 7.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 4$14.100.560.1%12.95%13.08%1054
$110.00Sep 4$13.700.551.1%12.58%13.63%8825
$110.00Sep 11$13.700.561.1%12.58%13.63%4--
$111.00Sep 4$13.300.542.0%12.22%14.18%1027
$109.00Aug 28$13.200.560.1%12.13%12.25%276
$111.00Sep 11$13.200.552.0%12.13%14.09%2--
$112.00Sep 4$12.900.532.9%11.85%14.73%2360
$110.00Aug 28$12.800.551.1%11.76%12.81%156225
$113.00Sep 4$12.500.523.8%11.48%15.29%131
$111.00Aug 28$12.400.532.0%11.39%13.36%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 465,608
Total Puts 244,481
Put/Call Ratio 0.53
Net Difference 221,127

Prior's Put/Call Breakdown

Total Calls 152,853
Total Puts 129,281
Put/Call Ratio 0.85
Net Difference 23,572

Prior 7-Day Put/Call Summary

Total Calls 3,069,387
Total Puts 1,948,468
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