Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.93 -2.92%
(7/31 13:00) ◀
|
Friday, July 31, 2026 (1:20pm)
January 2026
|
▶ (7/31 13:25)
◀ 7/31 13:20 ▶

Option Volume

Detail
ℹ
Current (07/31 1:20pm) 780,938
Calls: 509,139 (65%)
Puts: 271,799 (35%)
Prior (07/30) 328,092
Calls: 175,037 (53%)
Puts: 153,055 (47%)
Current vs Prior +138.02%
Calls: +190.88% (Calls)
Puts: +77.58% (Puts)
Prior 7-Day Total 5,122,234
Calls: 3,148,045 (61%)
Puts: 1,974,189 (39%)
Prior 7-Day Average 731,747
Calls: 449,720 (61%)
Puts: 282,027 (39%)
Current vs Prior 7-Day Avg +6.72%
Calls: +13.21%
Puts: -3.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:20pm) $314.66M
Calls: $114.34M (36%)
Puts: $200.31M (64%)
Prior (07/30) $182.37M
Calls: $64.69M (35%)
Puts: $117.68M (65%)
Current vs Prior +72.54%
Calls: +76.76%
Puts: +70.22%
Prior 7-Day Total $2.74B
Calls: $1.02B (37%)
Puts: $1.71B (63%)
Prior 7-Day Average $390.77M
Calls: $146.08M (37%)
Puts: $244.69M (63%)
Current vs Prior 7-Day Avg -19.48%
Calls: -21.73%
Puts: -18.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:20pm) 0.53
Prior (07/30) 0.87
Current vs Prior -38.95%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -17.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:20pm) 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 2.11% | 17.21%22.86% | 30.98%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -59.50% | -4.15%-2.11% | -0.68%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -74.91% | -13.39%-7.44% | -3.65%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -59.50% | -4.15%-2.11% | -0.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.12% | 1.61%
Calls: 7.14% | 1.05%
Puts: 11.11% | 2.17%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +80.95% | -35.60%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +21.60% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($200.31M). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 138% 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
13:20BEARISHBULLISHBULLISH
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 411 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 712.0012.10$12.050.8%390.64132
$110.00Aug 2111.7011.80$11.750.9%4110.541.1K
$108.00Aug 79.509.60$9.551.0%8020.56239
$109.00Aug 79.009.10$9.051.1%1.1K0.54104
$110.00Aug 78.608.70$8.651.2%1.9K0.521.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 712.9013.00$12.950.8%2.6K0.5610.9K
$108.00Aug 1410.4010.50$10.451.0%2880.44247
$120.00Aug 2119.3019.50$19.401.0%2.5K0.5814.8K
$119.00Aug 2118.6018.80$18.701.1%150.56839
$118.00Aug 2117.9018.10$18.001.1%260.559.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.59, cheapest $0.28)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Jul 310.250.30$0.2817.9%6.3K0.20933
$110.00Jul 310.450.50$0.4810.4%11.2K0.332.0K
$109.00Jul 310.800.85$0.836.0%7.9K0.49408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.450.50$0.4810.4%9.4K0.334.0K
$109.00Jul 310.850.95$0.9011.1%8.2K0.512.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 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 3112.7013.50$13.106.1%961.001.3K
$123.00Jul 3113.9014.30$14.102.8%611.001.3K
$124.00Jul 3114.6015.50$15.056.0%211.00604
$125.00Jul 3115.9016.30$16.102.5%2741.004.5K
$126.00Jul 3116.6017.50$17.055.3%251.00434

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 332.0K, top 20.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.450.50$0.4810.4%11.2K0.332.0K
$120.00Aug 218.208.40$8.302.4%11.0K0.426.4K
$115.00Jul 310.050.10$0.0862.5%8.8K0.0512.7K
$109.00Jul 310.800.85$0.836.0%7.9K0.49408
$113.00Jul 310.100.15$0.1338.5%7.8K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.60$1.556.5%20.9K0.6814.3K
$115.00Jul 316.106.30$6.203.2%13.5K0.9416.7K
$110.00Aug 79.709.90$9.802.0%11.3K0.4814.5K
$90.00Aug 214.004.20$4.104.9%10.7K0.2114.5K
$105.00Aug 2110.0010.20$10.102.0%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 138.9%, max 346.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 4445.0%105.0%324.0%24188
$130.00Jul 31Sep 11406.3%105.5%285.3%1.8K17.7K
$129.00Jul 31Sep 4391.0%109.9%255.7%2541.3K
$127.00Jul 31Sep 11359.9%104.6%244.2%5253.2K
$128.00Jul 31Sep 4375.6%109.9%241.8%1.4K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11445.0%99.8%346.0%832.5K
$88.00Jul 31Aug 14491.2%128.1%283.5%62886
$130.00Jul 31Sep 4406.3%109.9%269.7%3603.1K
$89.00Jul 31Aug 14467.9%128.2%265.1%271.2K
$129.00Jul 31Sep 4391.0%109.9%255.7%22165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 9.00, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Jul 31$0.10$0.90$0.109.00$111.10
$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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.10$0.90$0.109.00$106.90
$90.00$89.00Aug 7$0.19$0.81$0.194.26$89.81
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$91.00$90.00Aug 7$0.23$0.77$0.233.35$90.77
$92.00$91.00Aug 7$0.23$0.77$0.233.35$91.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Jul 31$0.90$0.90$0.109.00$95.90
$94.00$95.00Aug 7$0.80$0.80$0.204.00$94.80
$91.00$93.00Aug 7$1.55$1.55$0.453.44$92.55
$107.00$108.00Jul 31$0.75$0.75$0.253.00$107.75
$90.00$91.00Aug 7$0.75$0.75$0.253.00$90.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$116.00$115.00Jul 31$0.90$0.90$0.109.00$115.10
$121.00$120.00Aug 14$0.90$0.90$0.109.00$120.10
$128.00$127.00Aug 21$0.90$0.90$0.109.00$127.10
$128.00$127.00Aug 28$0.90$0.90$0.109.00$127.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $5.11, cheapest $1.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.60491.2%145.7%
$90.00Jul 31Aug 7$2.05445.0%146.3%
$91.00Jul 31Aug 7$2.35422.1%146.7%
$89.00Jul 31Aug 7$2.40467.9%146.2%
$93.00Jul 31Aug 7$2.80377.1%146.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.50491.2%145.7%
$89.00Jul 31Aug 7$1.70467.9%146.2%
$90.00Jul 31Aug 7$1.89445.0%146.3%
$91.00Jul 31Aug 7$2.12422.1%146.7%
$92.00Jul 31Aug 7$2.35399.5%146.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 1.59% of stock, avg 21.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.83$0.90$1.73$107.27$110.731.59%
$108.00Jul 31$1.40$0.48$1.88$106.12$109.881.73%
$110.00Jul 31$0.48$1.55$2.03$107.97$112.031.86%
$107.00Jul 31$2.15$0.23$2.38$104.62$109.382.18%
$111.00Jul 31$0.28$2.35$2.63$108.37$113.632.41%
$106.00Jul 31$3.10$0.13$3.23$102.77$109.232.97%
$112.00Jul 31$0.18$3.25$3.43$108.57$115.433.15%
$105.00Jul 31$4.10$0.08$4.18$100.82$109.183.84%
$113.00Jul 31$0.13$4.20$4.33$108.67$117.333.98%
$104.00Jul 31$5.00$0.03$5.03$98.97$109.034.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.19% of stock, avg 18.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$105.00Jul 31$0.13$0.08$0.21$104.79$113.21
$112.00$105.00Jul 31$0.18$0.08$0.26$104.74$112.26
$113.00$106.00Jul 31$0.13$0.13$0.26$105.74$113.26
$112.00$106.00Jul 31$0.18$0.13$0.31$105.69$112.31
$111.00$105.00Jul 31$0.28$0.08$0.36$104.64$111.36
$113.00$107.00Jul 31$0.13$0.23$0.36$106.64$113.36
$111.00$106.00Jul 31$0.28$0.13$0.41$105.59$111.41
$112.00$107.00Jul 31$0.18$0.23$0.41$106.59$112.41
$111.00$107.00Jul 31$0.28$0.23$0.51$106.49$111.51
$110.00$105.00Jul 31$0.48$0.08$0.56$104.44$110.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 12.33, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
88/8998/99Aug 7$0.90$0.109.00$88.10$98.90
88/8999/100Aug 7$0.90$0.109.00$88.10$99.90
88/8990/91Aug 14$0.90$0.109.00$88.10$90.90
88/8997/98Aug 14$0.90$0.109.00$88.10$97.90
88/8998/99Aug 14$0.90$0.109.00$88.10$98.90
89/9097/98Aug 14$0.90$0.109.00$89.10$97.90
89/9098/99Aug 14$0.90$0.109.00$89.10$98.90
90/9197/98Aug 14$0.90$0.109.00$90.10$97.90
90/9198/99Aug 14$0.90$0.109.00$90.10$98.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Jul 31$0.05$0.9519.00
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$123.00$124.00$125.00Jul 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
$111.00$112.00$113.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 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. 23 found (best net $-2.50, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$111.001:2Jul 31-$0.08$0.92
$111.00$112.001:2Jul 31-$0.08$0.92
$112.00$113.001:2Jul 31-$0.08$0.92
$115.00$116.001:2Jul 31-$0.08$0.92
$116.00$117.001:2Jul 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-$3.80$1.20
$109.00$108.001:2Jul 31-$0.06$0.94
$95.00$90.001:2Sep 11-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 13.04%, avg 7.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.200.551.0%13.04%14.02%5--
$109.00Sep 4$14.000.560.1%12.85%12.92%1354
$111.00Sep 11$13.800.541.9%12.67%14.57%4--
$110.00Sep 4$13.600.551.0%12.49%13.47%9025
$111.00Sep 4$13.200.541.9%12.12%14.02%1027
$109.00Aug 28$13.100.560.1%12.03%12.09%276
$112.00Sep 4$12.800.532.8%11.75%14.57%2360
$110.00Aug 28$12.700.541.0%11.66%12.64%172225
$113.00Sep 4$12.400.523.7%11.38%15.12%131
$111.00Aug 28$12.300.531.9%11.29%13.19%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 509,139
Total Puts 271,799
Put/Call Ratio 0.53
Net Difference 237,340

Prior's Put/Call Breakdown

Total Calls 175,037
Total Puts 153,055
Put/Call Ratio 0.87
Net Difference 21,982

Prior 7-Day Put/Call Summary

Total Calls 3,148,045
Total Puts 1,974,189
Average Put/Call Ratio 0.64
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