Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.85 -2.99%
(7/31 12:55) ◀
|
Friday, July 31, 2026 (1:00pm)
January 2026
|
▶ (7/31 13:20)
◀ 7/31 13:00 ▶

Option Volume

Detail
ℹ
Current (07/31 1:00pm) 751,162
Calls: 495,865 (66%)
Puts: 255,297 (34%)
Prior (07/30) 313,384
Calls: 168,302 (54%)
Puts: 145,082 (46%)
Current vs Prior +139.69%
Calls: +194.63% (Calls)
Puts: +75.97% (Puts)
Prior 7-Day Total 5,095,696
Calls: 3,125,414 (61%)
Puts: 1,970,282 (39%)
Prior 7-Day Average 727,956
Calls: 446,487 (61%)
Puts: 281,468 (39%)
Current vs Prior 7-Day Avg +3.19%
Calls: +11.06%
Puts: -9.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:00pm) $293.95M
Calls: $110.09M (37%)
Puts: $183.86M (63%)
Prior (07/30) $173.61M
Calls: $59.39M (34%)
Puts: $114.23M (66%)
Current vs Prior +69.31%
Calls: +85.38%
Puts: +60.96%
Prior 7-Day Total $2.73B
Calls: $1.02B (37%)
Puts: $1.71B (63%)
Prior 7-Day Average $390.02M
Calls: $145.63M (37%)
Puts: $244.39M (63%)
Current vs Prior 7-Day Avg -24.63%
Calls: -24.40%
Puts: -24.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:00pm) 0.51
Prior (07/30) 0.86
Current vs Prior -40.27%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -20.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:00pm) 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 2.20% | 17.59%23.15% | 31.24%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -57.71% | -2.04%-0.86% | +0.13%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -73.80% | -11.48%-6.26% | -2.87%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -57.71% | -2.04%-0.86% | +0.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 1.56%
Calls: 7.14% | 2.06%
Puts: 10.00% | 1.06%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +70.04% | -37.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +14.27% | -63.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($183.86M). Elevated premium activity with dollar volume up 69% vs prior. Unusually high activity with volume up 140% vs prior - elevated interest. Bullish P/C ratio of 0.51.

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
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
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 403 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 712.7012.80$12.750.8%70.663
$104.00Aug 711.6011.70$11.650.9%190.627
$105.00Aug 711.1011.20$11.150.9%1010.60230
$106.00Aug 710.6010.70$10.650.9%490.5933
$107.00Aug 710.1010.20$10.151.0%1910.5748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 713.8013.90$13.850.7%1490.571.3K
$112.00Aug 711.2011.30$11.250.9%4830.512.0K
$110.00Aug 710.0010.10$10.051.0%11.2K0.4814.5K
$120.00Aug 2119.5019.70$19.601.0%1.9K0.5714.8K
$109.00Aug 79.409.50$9.451.1%1.2K0.46471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.51, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.300.35$0.3215.6%6.3K0.22933
$110.00Jul 310.500.55$0.539.4%10.4K0.332.0K
$109.00Jul 310.850.90$0.885.7%7.5K0.48408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Jul 310.250.30$0.2817.9%6.2K0.215.9K
$108.00Jul 310.500.60$0.5518.2%9.1K0.354.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.67, 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 3112.7013.60$13.156.8%951.001.3K
$123.00Jul 3113.9014.60$14.254.9%601.001.3K
$124.00Jul 3114.6015.60$15.106.6%211.00604
$125.00Jul 3116.0016.30$16.151.9%2701.004.5K
$126.00Jul 3116.6017.60$17.105.8%251.00434

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 321.5K, top 19.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 218.308.50$8.402.4%10.9K0.426.4K
$110.00Jul 310.500.55$0.539.4%10.4K0.332.0K
$115.00Jul 310.100.15$0.1338.5%8.7K0.0712.7K
$113.00Jul 310.150.20$0.1827.8%7.6K0.112.2K
$109.00Jul 310.850.90$0.885.7%7.5K0.48408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.601.70$1.656.1%19.5K0.6714.3K
$115.00Jul 316.106.40$6.254.8%13.4K0.9216.7K
$110.00Aug 710.0010.10$10.051.0%11.2K0.4814.5K
$90.00Aug 214.104.30$4.204.8%10.6K0.2114.5K
$105.00Aug 2110.2010.40$10.301.9%10.4K0.405.9K

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 123.6%, max 316.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4420.9%105.3%299.6%24188
$130.00Jul 31Sep 11387.6%105.9%265.9%1.7K17.7K
$129.00Jul 31Sep 4373.1%110.8%236.7%2541.3K
$127.00Jul 31Sep 11343.6%105.4%226.0%5253.2K
$128.00Jul 31Sep 4358.5%110.8%223.5%1.3K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11420.9%101.0%316.7%432.5K
$88.00Jul 31Aug 14464.7%129.7%258.3%61886
$130.00Jul 31Sep 4387.6%111.2%248.6%3353.1K
$89.00Jul 31Aug 14442.6%129.7%241.2%271.2K
$129.00Jul 31Sep 4373.1%110.8%236.7%20165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 5.67, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$128.00$129.00Aug 14$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$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. 379 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Jul 31$0.90$0.90$0.109.00$94.90
$106.00$107.00Jul 31$0.90$0.90$0.109.00$106.90
$93.00$94.00Aug 7$0.80$0.80$0.204.00$93.80
$107.00$108.00Jul 31$0.73$0.73$0.272.70$107.73
$90.00$95.00Aug 28$3.65$3.65$1.352.70$93.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 28$0.90$0.90$0.109.00$127.10
$113.00$112.00Jul 31$0.85$0.85$0.155.67$112.15
$114.00$113.00Jul 31$0.85$0.85$0.155.67$113.15
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.25, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.30464.7%149.8%
$89.00Jul 31Aug 7$1.90442.6%149.4%
$90.00Jul 31Aug 7$1.95420.9%149.9%
$91.00Jul 31Aug 7$2.80399.1%150.0%
$93.00Jul 31Aug 7$2.85356.4%150.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.64464.7%149.8%
$89.00Jul 31Aug 7$1.82442.6%149.4%
$90.00Jul 31Aug 7$2.05420.9%149.9%
$91.00Jul 31Aug 7$2.27399.1%150.0%
$92.00Jul 31Aug 7$2.52377.7%150.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 1.73% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.88$1.00$1.88$107.12$110.881.73%
$108.00Jul 31$1.40$0.55$1.95$106.05$109.951.79%
$110.00Jul 31$0.53$1.65$2.18$107.82$112.182.00%
$107.00Jul 31$2.13$0.28$2.41$104.59$109.412.21%
$111.00Jul 31$0.32$2.47$2.79$108.21$113.792.56%
$106.00Jul 31$3.03$0.13$3.16$102.84$109.162.90%
$112.00Jul 31$0.23$3.40$3.63$108.37$115.633.33%
$105.00Jul 31$4.05$0.08$4.13$100.87$109.133.79%
$113.00Jul 31$0.18$4.25$4.43$108.57$117.434.07%
$104.00Jul 31$4.95$0.03$4.98$99.02$108.984.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.24% of stock, avg 19.07%)

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$0.13$0.31$105.69$113.31
$112.00$106.00Jul 31$0.23$0.13$0.36$105.64$112.36
$111.00$105.00Jul 31$0.32$0.08$0.40$104.60$111.40
$111.00$106.00Jul 31$0.32$0.13$0.45$105.55$111.45
$113.00$107.00Jul 31$0.18$0.28$0.46$106.54$113.46
$112.00$107.00Jul 31$0.23$0.28$0.51$106.49$112.51
$111.00$107.00Jul 31$0.32$0.28$0.60$106.40$111.60
$110.00$105.00Jul 31$0.53$0.08$0.61$104.39$110.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 12.33, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
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
89/9099/100Aug 14$0.90$0.109.00$89.10$99.90
89/90100/101Aug 14$0.90$0.109.00$89.10$100.90
89/90105/106Aug 14$0.90$0.109.00$89.10$105.90
91/9299/100Aug 14$0.90$0.109.00$91.10$99.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
91/92105/106Aug 14$0.90$0.109.00$91.10$105.90
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 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
$115.00$116.00$117.00Jul 31$0.05$0.9519.00
$124.00$125.00$126.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 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-$3.75$1.25
$109.00$108.001:2Jul 31-$0.10$0.90
$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. 124 found (best yield 13.14%, avg 7.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.300.551.1%13.14%14.19%4--
$109.00Sep 4$14.100.560.1%12.95%13.09%1354
$111.00Sep 11$13.900.542.0%12.77%14.75%4--
$110.00Sep 4$13.700.551.1%12.59%13.64%9025
$109.00Aug 28$13.300.560.1%12.22%12.36%276
$111.00Sep 4$13.300.542.0%12.22%14.19%1027
$112.00Sep 4$12.900.532.9%11.85%14.75%2360
$110.00Aug 28$12.800.541.1%11.76%12.82%172225
$113.00Sep 4$12.500.523.8%11.48%15.30%131
$111.00Aug 28$12.400.532.0%11.39%13.37%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 495,865
Total Puts 255,297
Put/Call Ratio 0.51
Net Difference 240,568

Prior's Put/Call Breakdown

Total Calls 168,302
Total Puts 145,082
Put/Call Ratio 0.86
Net Difference 23,220

Prior 7-Day Put/Call Summary

Total Calls 3,125,414
Total Puts 1,970,282
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