Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.77 -3.06%
(7/31 12:35) ◀
|
Friday, July 31, 2026 (12:40pm)
January 2026
|
▶ (7/31 12:45)
◀ 7/31 12:40 ▶

Option Volume

Detail
ℹ
Current (07/31 12:40pm) 717,041
Calls: 469,270 (65%)
Puts: 247,771 (35%)
Prior (07/30) 285,599
Calls: 155,128 (54%)
Puts: 130,471 (46%)
Current vs Prior +151.07%
Calls: +202.51% (Calls)
Puts: +89.91% (Puts)
Prior 7-Day Total 5,038,057
Calls: 3,086,295 (61%)
Puts: 1,951,762 (39%)
Prior 7-Day Average 719,722
Calls: 440,899 (61%)
Puts: 278,823 (39%)
Current vs Prior 7-Day Avg -0.37%
Calls: +6.43%
Puts: -11.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:40pm) $281.93M
Calls: $105.05M (37%)
Puts: $176.89M (63%)
Prior (07/30) $156.68M
Calls: $54.68M (35%)
Puts: $102.00M (65%)
Current vs Prior +79.95%
Calls: +92.12%
Puts: +73.42%
Prior 7-Day Total $2.69B
Calls: $1.00B (37%)
Puts: $1.69B (63%)
Prior 7-Day Average $384.53M
Calls: $143.08M (37%)
Puts: $241.45M (63%)
Current vs Prior 7-Day Avg -26.68%
Calls: -26.58%
Puts: -26.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:40pm) 0.53
Prior (07/30) 0.84
Current vs Prior -37.22%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:40pm) 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 2.30% | 17.42%22.98% | 31.12%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -55.92% | -2.99%-1.57% | -0.24%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -72.69% | -12.34%-6.94% | -3.23%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -55.92% | -2.99%-1.57% | -0.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.12% | 1.59%
Calls: 7.14% | 1.05%
Puts: 9.09% | 2.13%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +61.11% | -36.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +8.27% | -63.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($176.89M). Elevated premium activity with dollar volume up 80% vs prior. Unusually high activity with volume up 151% 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
12:40BEARISHBULLISHBULLISH
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 393 of results (avg 3.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 79.509.60$9.551.0%7180.55239
$109.00Aug 79.109.20$9.151.1%9150.54104
$114.00Aug 148.808.90$8.851.1%860.4786
$117.00Aug 147.807.90$7.851.3%570.43241
$122.00Aug 217.707.80$7.751.3%1260.40407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 219.709.80$9.751.0%580.38393
$119.00Aug 2118.7018.90$18.801.1%150.57839
$103.00Aug 219.209.30$9.251.1%1020.37345
$108.00Aug 78.808.90$8.851.1%9710.45828
$117.00Aug 2117.4017.60$17.501.1%660.54588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.54, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%6.1K0.21933
$110.00Jul 310.500.55$0.539.4%9.7K0.322.0K
$109.00Jul 310.850.90$0.885.7%7.1K0.47408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.300.35$0.3215.6%6.2K0.235.9K
$108.00Jul 310.600.65$0.637.9%8.8K0.374.0K

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
$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 3112.8013.70$13.256.8%911.001.3K
$123.00Jul 3113.6014.80$14.208.5%541.001.3K
$124.00Jul 3114.3016.00$15.1511.2%211.00604
$125.00Jul 3116.0016.40$16.202.5%2561.004.5K
$126.00Jul 3116.8017.70$17.255.2%151.00434

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 312.2K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.208.40$8.302.4%10.9K0.426.4K
$110.00Jul 310.500.55$0.539.4%9.7K0.322.0K
$115.00Jul 310.100.15$0.1338.5%8.5K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.5K0.112.2K
$109.00Jul 310.850.90$0.885.7%7.1K0.47408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.701.80$1.755.7%18.5K0.6814.3K
$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 214.104.30$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 115.0%, max 296.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4398.5%106.1%275.8%24188
$130.00Jul 31Sep 11369.5%104.6%253.2%1.6K17.7K
$129.00Jul 31Sep 4355.7%109.9%223.6%2541.3K
$128.00Jul 31Sep 4341.8%109.9%211.0%1.3K5.5K
$124.00Jul 31Sep 4331.9%109.6%202.7%6732.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11398.5%100.4%296.8%392.5K
$88.00Jul 31Aug 14441.1%129.0%241.9%61886
$130.00Jul 31Sep 4369.5%110.3%235.1%3203.1K
$89.00Jul 31Aug 14419.2%129.0%225.0%271.2K
$129.00Jul 31Sep 4355.7%109.9%223.6%17165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 295 found (best R:R 9.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$91.00Aug 7$0.10$0.90$0.109.00$90.10
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$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
$122.00$123.00Aug 7$0.20$0.80$0.204.00$122.20
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$0.18$0.82$0.184.56$88.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$90.00$89.00Aug 7$0.22$0.78$0.223.55$89.78
$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. 380 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Jul 31$0.90$0.90$0.109.00$104.90
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$106.00$107.00Jul 31$0.87$0.87$0.136.69$106.87
$100.00$101.00Jul 31$0.80$0.80$0.204.00$100.80
$103.00$104.00Sep 4$0.80$0.80$0.204.00$103.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.87$0.87$0.136.69$111.13
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$127.00$126.00Jul 31$0.85$0.85$0.155.67$126.15
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$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 $5.18, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30441.1%148.1%
$90.00Jul 31Aug 7$1.85398.5%148.4%
$89.00Jul 31Aug 7$1.90419.2%148.5%
$93.00Jul 31Aug 7$2.70337.3%149.5%
$91.00Jul 31Aug 7$2.80377.9%148.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.62441.1%148.1%
$89.00Jul 31Aug 7$1.80419.2%148.5%
$90.00Jul 31Aug 7$2.02398.5%148.4%
$91.00Jul 31Aug 7$2.22377.9%148.6%
$92.00Jul 31Aug 7$2.47357.5%148.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.82% of stock, avg 21.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.88$1.10$1.98$107.02$110.981.82%
$108.00Jul 31$1.40$0.63$2.03$105.97$110.031.87%
$110.00Jul 31$0.53$1.75$2.28$107.72$112.282.10%
$107.00Jul 31$2.13$0.32$2.45$104.55$109.452.25%
$111.00Jul 31$0.32$2.53$2.85$108.15$113.852.62%
$106.00Jul 31$3.00$0.18$3.18$102.82$109.182.92%
$112.00Jul 31$0.23$3.40$3.63$108.37$115.633.34%
$105.00Jul 31$3.90$0.08$3.98$101.02$108.983.66%
$113.00Jul 31$0.18$4.35$4.53$108.47$117.534.16%
$104.00Jul 31$4.80$0.05$4.85$99.15$108.854.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.24% of stock, avg 18.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$105.00Jul 31$0.18$0.08$0.26$104.74$113.26
$112.00$105.00Jul 31$0.23$0.08$0.31$104.69$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
$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
$112.00$107.00Jul 31$0.23$0.32$0.55$106.45$112.55
$110.00$105.00Jul 31$0.53$0.08$0.61$104.39$110.61
$111.00$107.00Jul 31$0.32$0.32$0.64$106.36$111.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 9.00, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9193/94Aug 7$0.90$0.109.00$90.10$93.90
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
94/95106/107Aug 14$0.90$0.109.00$94.10$106.90
95/96106/107Aug 14$0.90$0.109.00$95.10$106.90
96/97106/107Aug 14$0.90$0.109.00$96.10$106.90
97/98106/107Aug 14$0.90$0.109.00$97.10$106.90
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
90/95100/105Aug 28$4.50$0.509.00$90.50$104.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 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
$95.00$96.00$97.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Jul 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 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 $-2.60, 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-$2.60$2.40
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.95$1.05
$109.00$108.001:2Jul 31-$0.16$0.84
$95.00$90.001:2Sep 11-$4.25$0.75

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 7.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.100.551.1%12.96%14.09%4--
$109.00Sep 4$14.000.560.2%12.87%13.08%1054
$111.00Sep 11$13.700.542.0%12.60%14.65%2--
$110.00Sep 4$13.600.551.1%12.50%13.63%8825
$111.00Sep 4$13.200.542.0%12.14%14.19%1027
$109.00Aug 28$13.100.560.2%12.04%12.26%276
$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$12.400.523.9%11.40%15.29%131
$111.00Aug 28$12.300.532.0%11.31%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 469,270
Total Puts 247,771
Put/Call Ratio 0.53
Net Difference 221,499

Prior's Put/Call Breakdown

Total Calls 155,128
Total Puts 130,471
Put/Call Ratio 0.84
Net Difference 24,657

Prior 7-Day Put/Call Summary

Total Calls 3,086,295
Total Puts 1,951,762
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