Tour v476
SPCX
SPACE EX TECH SPACEX A
$108.82 -3.01%
(7/31 12:45) ◀
|
Friday, July 31, 2026 (12:50pm)
January 2026
|
▶ (7/31 12:55)
◀ 7/31 12:50 ▶

Option Volume

Detail
ℹ
Current (07/31 12:50pm) 724,624
Calls: 473,234 (65%)
Puts: 251,390 (35%)
Prior (07/30) 299,775
Calls: 162,571 (54%)
Puts: 137,204 (46%)
Current vs Prior +141.72%
Calls: +191.09% (Calls)
Puts: +83.22% (Puts)
Prior 7-Day Total 5,062,702
Calls: 3,101,075 (61%)
Puts: 1,961,627 (39%)
Prior 7-Day Average 723,243
Calls: 443,010 (61%)
Puts: 280,232 (39%)
Current vs Prior 7-Day Avg +0.19%
Calls: +6.82%
Puts: -10.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:50pm) $288.66M
Calls: $106.90M (37%)
Puts: $181.76M (63%)
Prior (07/30) $166.64M
Calls: $54.27M (33%)
Puts: $112.38M (67%)
Current vs Prior +73.22%
Calls: +96.99%
Puts: +61.74%
Prior 7-Day Total $2.72B
Calls: $1.01B (37%)
Puts: $1.70B (63%)
Prior 7-Day Average $388.04M
Calls: $144.78M (37%)
Puts: $243.26M (63%)
Current vs Prior 7-Day Avg -25.61%
Calls: -26.16%
Puts: -25.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:50pm) 0.53
Prior (07/30) 0.84
Current vs Prior -37.06%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:50pm) 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 2.25% | 17.64%23.20% | 31.20%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -56.82% | -1.76%-0.63% | +0.01%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -73.25% | -11.22%-6.05% | -2.98%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -56.82% | -1.76%-0.63% | +0.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 2.08%
Calls: 7.14% | 2.06%
Puts: 9.52% | 2.11%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +65.28% | -16.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +11.07% | -51.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($181.76M). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 142% 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
12:50BEARISHBULLISHBULLISH
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 400 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 2113.1013.20$13.150.8%120.5729
$102.00Aug 712.7012.80$12.750.8%70.663
$109.00Aug 2112.2012.30$12.250.8%870.5514
$110.00Aug 2111.8011.90$11.850.8%3390.541.1K
$105.00Aug 711.1011.20$11.150.9%1010.60230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 2117.5017.60$17.550.6%690.54588
$114.00Aug 2115.5015.60$15.550.6%40.51616
$113.00Aug 2114.9015.00$14.950.7%1510.501.4K
$117.00Aug 714.5014.60$14.550.7%2060.59976
$109.00Aug 2112.5012.60$12.550.8%1210.45306

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.53, cheapest $0.32)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%6.2K0.21933
$110.00Jul 310.500.55$0.539.4%9.9K0.322.0K
$109.00Jul 310.850.90$0.885.7%7.3K0.47408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.300.35$0.3215.6%6.2K0.235.9K
$108.00Jul 310.550.65$0.6016.7%9.0K0.364.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.67, 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 3118.5019.90$19.207.3%160.99537
$129.00Jul 3120.0020.40$20.202.0%200.99143
$130.00Jul 3121.0021.40$21.201.9%3210.993.1K
$126.00Jul 3116.8017.70$17.255.2%250.99434
$127.00Jul 3117.8018.40$18.103.3%590.99794

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 316.0K, top 18.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.308.50$8.402.4%10.9K0.426.4K
$110.00Jul 310.500.55$0.539.4%9.9K0.322.0K
$115.00Jul 310.100.15$0.1338.5%8.6K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.6K0.112.2K
$109.00Jul 310.850.90$0.885.7%7.3K0.47408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.701.80$1.755.7%18.6K0.6814.3K
$115.00Jul 316.206.50$6.354.7%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. 84 strikes (avg 118.9%, max 305.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4408.6%106.1%285.2%24188
$130.00Jul 31Sep 11378.0%104.6%261.3%1.6K17.7K
$129.00Jul 31Sep 4363.9%110.3%229.8%2541.3K
$128.00Jul 31Sep 4349.6%110.3%217.0%1.3K5.5K
$124.00Jul 31Sep 4339.4%109.7%209.5%7592.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11408.6%100.9%305.0%432.5K
$88.00Jul 31Aug 14451.2%130.3%246.4%61886
$130.00Jul 31Sep 4378.0%110.3%242.7%3253.1K
$89.00Jul 31Aug 14429.8%129.4%232.2%271.2K
$129.00Jul 31Sep 4363.9%110.3%229.8%20165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 6.14, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$128.00$129.00Aug 14$0.15$0.85$0.155.67$128.15
$122.00$123.00Aug 7$0.20$0.80$0.204.00$122.20
$124.00$125.00Aug 7$0.20$0.80$0.204.00$124.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.14$0.86$0.146.14$106.86
$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
$89.00$88.00Aug 14$0.22$0.78$0.223.55$88.78
$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. 376 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Jul 31$0.90$0.90$0.109.00$97.90
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$90.00$95.00Aug 28$4.20$4.20$0.805.25$94.20
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$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
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.25, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30451.2%149.5%
$90.00Jul 31Aug 7$1.70408.6%149.6%
$89.00Jul 31Aug 7$1.90429.8%149.8%
$93.00Jul 31Aug 7$2.60345.8%151.1%
$91.00Jul 31Aug 7$2.80387.4%150.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64451.2%149.5%
$89.00Jul 31Aug 7$1.85429.8%149.8%
$90.00Jul 31Aug 7$2.05408.6%149.6%
$91.00Jul 31Aug 7$2.30387.4%150.4%
$92.00Jul 31Aug 7$2.55366.5%150.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 1.77% of stock, avg 21.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.88$1.05$1.93$107.07$110.931.77%
$108.00Jul 31$1.40$0.60$2.00$106.00$110.001.84%
$110.00Jul 31$0.53$1.75$2.28$107.72$112.282.10%
$107.00Jul 31$2.10$0.32$2.42$104.58$109.422.22%
$111.00Jul 31$0.32$2.58$2.90$108.10$113.902.66%
$106.00Jul 31$2.95$0.18$3.13$102.87$109.132.88%
$112.00Jul 31$0.23$3.45$3.68$108.32$115.683.38%
$105.00Jul 31$3.85$0.08$3.93$101.07$108.933.61%
$113.00Jul 31$0.18$4.40$4.58$108.42$117.584.21%
$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 18.84%)

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. 247 found (best R:R 12.33, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Sep 11$1.85$0.1512.33$100.15$109.85
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
97/98100/101Aug 7$0.90$0.109.00$97.10$100.90
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
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
104/105110/111Sep 11$0.90$0.109.00$104.10$110.90
105/106120/121Sep 11$0.90$0.109.00$105.10$120.90
108/109110/111Sep 11$0.90$0.109.00$108.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 28$0.05$4.9599.00
$99.00$100.00$101.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Jul 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
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 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 $-2.50, 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-$2.50$2.50
$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-$0.15$0.85
$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. 123 found (best yield 12.96%, avg 7.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.100.551.1%12.96%14.04%4--
$109.00Sep 4$14.000.560.2%12.87%13.03%1354
$111.00Sep 11$13.700.542.0%12.59%14.59%4--
$110.00Sep 4$13.600.551.1%12.50%13.58%8825
$109.00Aug 28$13.200.550.2%12.13%12.30%276
$111.00Sep 4$13.200.542.0%12.13%14.13%1027
$112.00Sep 4$12.800.532.9%11.76%14.68%2360
$110.00Aug 28$12.700.541.1%11.67%12.76%157225
$113.00Sep 4$12.400.523.8%11.39%15.24%131
$111.00Aug 28$12.300.532.0%11.30%13.31%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 473,234
Total Puts 251,390
Put/Call Ratio 0.53
Net Difference 221,844

Prior's Put/Call Breakdown

Total Calls 162,571
Total Puts 137,204
Put/Call Ratio 0.84
Net Difference 25,367

Prior 7-Day Put/Call Summary

Total Calls 3,101,075
Total Puts 1,961,627
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