Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.70 -3.12%
(7/31 12:40) ◀
|
Friday, July 31, 2026 (12:45pm)
January 2026
|
▶ (7/31 12:50)
◀ 7/31 12:45 ▶

Option Volume

Detail
ℹ
Current (07/31 12:45pm) 721,037
Calls: 471,522 (65%)
Puts: 249,515 (35%)
Prior (07/30) 291,501
Calls: 158,466 (54%)
Puts: 133,035 (46%)
Current vs Prior +147.35%
Calls: +197.55% (Calls)
Puts: +87.56% (Puts)
Prior 7-Day Total 5,051,754
Calls: 3,095,161 (61%)
Puts: 1,956,593 (39%)
Prior 7-Day Average 721,679
Calls: 442,165 (61%)
Puts: 279,513 (39%)
Current vs Prior 7-Day Avg -0.09%
Calls: +6.64%
Puts: -10.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:45pm) $284.98M
Calls: $105.39M (37%)
Puts: $179.59M (63%)
Prior (07/30) $159.58M
Calls: $54.32M (34%)
Puts: $105.27M (66%)
Current vs Prior +78.58%
Calls: +94.02%
Puts: +70.61%
Prior 7-Day Total $2.70B
Calls: $1.01B (37%)
Puts: $1.69B (63%)
Prior 7-Day Average $386.11M
Calls: $143.97M (37%)
Puts: $242.14M (63%)
Current vs Prior 7-Day Avg -26.19%
Calls: -26.80%
Puts: -25.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:45pm) 0.53
Prior (07/30) 0.84
Current vs Prior -36.97%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:45pm) 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 2.24% | 17.53%23.09% | 31.10%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -57.12% | -2.41%-1.10% | -0.31%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -73.44% | -11.81%-6.50% | -3.30%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -57.12% | -2.41%-1.10% | -0.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 1.58%
Calls: 3.76% | 1.05%
Puts: 9.09% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +27.38% | -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 -14.40% | -63.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($179.59M). Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 147% 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
12:45BEARISHBULLISHBULLISH
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 397 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2812.8012.90$12.850.8%1560.54225
$103.00Aug 712.0012.10$12.050.8%390.64132
$107.00Aug 710.0010.10$10.051.0%1910.5748
$108.00Aug 79.509.60$9.551.0%7210.55239
$103.00Aug 2114.8015.00$14.901.3%250.6219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 715.2015.30$15.250.7%820.60612
$117.00Aug 714.5014.60$14.550.7%2060.59976
$114.00Aug 712.5012.60$12.550.8%1820.55874
$109.00Aug 1411.2011.30$11.250.9%1590.469.6K
$111.00Aug 710.6010.70$10.650.9%8330.501.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.450.50$0.4810.4%9.9K0.312.0K
$109.00Jul 310.750.85$0.8012.5%7.2K0.46408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.300.35$0.3215.6%6.2K0.235.9K
$108.00Jul 310.600.65$0.637.9%8.8K0.384.0K

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
$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 3113.0013.80$13.406.0%911.001.3K
$123.00Jul 3113.8014.80$14.307.0%541.001.3K
$124.00Jul 3114.3016.00$15.1511.2%211.00604
$125.00Jul 3116.2016.70$16.453.0%2621.004.5K
$126.00Jul 3116.8017.70$17.255.2%251.00434

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 315.4K, top 18.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.208.40$8.302.4%10.9K0.426.4K
$110.00Jul 310.450.50$0.4810.4%9.9K0.312.0K
$115.00Jul 310.050.15$0.10100.0%8.6K0.0612.7K
$113.00Jul 310.150.20$0.1827.8%7.5K0.112.2K
$109.00Jul 310.750.85$0.8012.5%7.2K0.46408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.751.85$1.805.6%18.5K0.6914.3K
$115.00Jul 316.306.60$6.454.7%13.4K0.9316.7K
$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. 85 strikes (avg 118.4%, max 299.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4402.3%105.8%280.2%24188
$130.00Jul 31Sep 11374.7%104.5%258.5%1.6K17.7K
$129.00Jul 31Sep 4360.8%109.8%228.5%2541.3K
$128.00Jul 31Sep 4346.7%109.8%215.7%1.3K5.5K
$124.00Jul 31Sep 4336.8%109.2%208.5%7032.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11402.3%100.7%299.7%412.5K
$87.00Jul 31Aug 14465.9%129.6%259.6%351.2K
$88.00Jul 31Aug 14445.4%129.3%244.4%61886
$130.00Jul 31Sep 4374.7%110.2%240.1%3223.1K
$89.00Jul 31Aug 14423.3%128.9%228.5%271.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 9.00, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.10$0.90$0.109.00$129.10
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$110.00$111.00Jul 31$0.18$0.82$0.184.56$110.18
$121.00$122.00Aug 7$0.20$0.80$0.204.00$121.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.14$0.86$0.146.14$106.86
$88.00$87.00Aug 7$0.19$0.81$0.194.26$87.81
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$89.00$88.00Aug 7$0.21$0.79$0.213.76$88.79
$92.00$91.00Aug 7$0.22$0.78$0.223.55$91.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 376 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
$99.00$100.00Aug 7$0.75$0.75$0.253.00$99.75
$90.00$95.00Aug 14$3.60$3.60$1.402.57$93.60
$90.00$95.00Aug 28$3.45$3.45$1.552.23$93.45
$90.00$95.00Aug 21$3.35$3.35$1.652.03$93.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$116.00Jul 31$0.90$0.90$0.109.00$116.10
$111.00$110.00Jul 31$0.88$0.88$0.127.33$110.12
$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. 85 found (avg debit $5.15, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30445.4%149.3%
$90.00Jul 31Aug 7$1.60402.3%149.4%
$89.00Jul 31Aug 7$1.90423.3%149.5%
$93.00Jul 31Aug 7$2.60340.4%150.3%
$91.00Jul 31Aug 7$2.80381.5%149.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.45465.9%148.5%
$88.00Jul 31Aug 7$1.64445.4%149.3%
$89.00Jul 31Aug 7$1.85423.3%149.5%
$90.00Jul 31Aug 7$2.05402.3%149.4%
$91.00Jul 31Aug 7$2.30381.5%149.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 1.75% of stock, avg 21.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.80$1.10$1.90$107.10$110.901.75%
$108.00Jul 31$1.33$0.63$1.96$106.04$109.961.80%
$110.00Jul 31$0.48$1.80$2.28$107.72$112.282.10%
$107.00Jul 31$1.98$0.32$2.30$104.70$109.302.12%
$111.00Jul 31$0.30$2.68$2.98$108.02$113.982.74%
$106.00Jul 31$2.93$0.18$3.11$102.89$109.112.86%
$112.00Jul 31$0.23$3.60$3.83$108.17$115.833.52%
$105.00Jul 31$3.85$0.08$3.93$101.07$108.933.62%
$113.00Jul 31$0.18$4.55$4.73$108.27$117.734.35%
$104.00Jul 31$4.80$0.03$4.83$99.17$108.834.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.24% of stock, avg 18.75%)

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$0.30$0.08$0.38$104.62$111.38
$112.00$106.00Jul 31$0.23$0.18$0.41$105.59$112.41
$111.00$106.00Jul 31$0.30$0.18$0.48$105.52$111.48
$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$0.48$0.08$0.56$104.44$110.56
$111.00$107.00Jul 31$0.30$0.32$0.62$106.38$111.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 9.00, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/95101/102Aug 7$0.90$0.109.00$94.10$101.90
95/96101/102Aug 7$0.90$0.109.00$95.10$101.90
96/97104/105Aug 14$0.90$0.109.00$96.10$104.90
96/97106/107Aug 14$0.90$0.109.00$96.10$106.90
96/97108/109Aug 14$0.90$0.109.00$96.10$108.90
99/100106/107Aug 21$0.90$0.109.00$99.10$106.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
104/105112/113Aug 28$0.90$0.109.00$104.10$112.90
107/108111/112Aug 28$0.90$0.109.00$107.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 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
$97.00$98.00$99.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$126.00$127.00$128.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 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. 25 found (best net $-2.55, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$116.001:2Jul 31-$0.06$0.94
$114.00$115.001:2Jul 31-$0.07$0.93
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.55$2.45
$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-$4.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 12.88%, avg 7.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.000.551.2%12.88%14.08%4--
$109.00Sep 4$13.900.560.3%12.79%13.06%1354
$111.00Sep 11$13.600.542.1%12.51%14.63%2--
$110.00Sep 4$13.500.551.2%12.42%13.62%8825
$109.00Aug 28$13.100.550.3%12.05%12.33%276
$111.00Sep 4$13.100.542.1%12.05%14.17%1027
$110.00Aug 28$12.800.541.2%11.78%12.97%156225
$112.00Sep 4$12.700.533.0%11.68%14.72%2360
$113.00Sep 4$12.300.524.0%11.32%15.27%131
$111.00Aug 28$12.200.532.1%11.22%13.34%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 471,522
Total Puts 249,515
Put/Call Ratio 0.53
Net Difference 222,007

Prior's Put/Call Breakdown

Total Calls 158,466
Total Puts 133,035
Put/Call Ratio 0.84
Net Difference 25,431

Prior 7-Day Put/Call Summary

Total Calls 3,095,161
Total Puts 1,956,593
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