Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.98 -2.87%
(7/31 13:40) ◀
|
Friday, July 31, 2026 (1:45pm)
January 2026
|
▶ (7/31 13:50)
◀ 7/31 13:45 ▶

Option Volume

Detail
ℹ
Current (07/31 1:45pm) 846,217
Calls: 560,054 (66%)
Puts: 286,163 (34%)
Prior (07/30) 354,976
Calls: 192,454 (54%)
Puts: 162,522 (46%)
Current vs Prior +138.39%
Calls: +191.01% (Calls)
Puts: +76.08% (Puts)
Prior 7-Day Total 5,297,386
Calls: 3,269,182 (62%)
Puts: 2,028,204 (38%)
Prior 7-Day Average 756,769
Calls: 467,026 (62%)
Puts: 289,743 (38%)
Current vs Prior 7-Day Avg +11.82%
Calls: +19.92%
Puts: -1.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:45pm) $331.72M
Calls: $121.91M (37%)
Puts: $209.81M (63%)
Prior (07/30) $192.40M
Calls: $70.02M (36%)
Puts: $122.38M (64%)
Current vs Prior +72.41%
Calls: +74.11%
Puts: +71.44%
Prior 7-Day Total $2.80B
Calls: $1.04B (37%)
Puts: $1.76B (63%)
Prior 7-Day Average $400.49M
Calls: $149.15M (37%)
Puts: $251.34M (63%)
Current vs Prior 7-Day Avg -17.17%
Calls: -18.26%
Puts: -16.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:45pm) 0.51
Prior (07/30) 0.84
Current vs Prior -39.49%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -20.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:45pm) 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 2.00% | 17.30%22.94% | 31.06%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -61.63% | -3.69%-1.76% | -0.43%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -76.23% | -12.97%-7.12% | -3.41%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -61.63% | -3.69%-1.76% | -0.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.06% | 1.58%
Calls: 3.62% | 2.08%
Puts: 12.50% | 1.08%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +59.92% | -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 +7.47% | -63.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($209.81M). Elevated premium activity with dollar volume up 72% vs prior. Unusually high activity with volume up 138% 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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 414 of results (avg 3.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 712.6012.70$12.650.8%70.663
$104.00Aug 711.5011.60$11.550.9%490.627
$105.00Aug 711.0011.10$11.050.9%1500.61230
$106.00Aug 710.5010.60$10.550.9%740.5933
$107.00Aug 710.0010.10$10.051.0%2110.5748
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 715.0015.10$15.050.7%1280.60612
$117.00Aug 714.3014.40$14.350.7%2210.59976
$114.00Aug 1414.0014.10$14.050.7%800.52254
$116.00Aug 713.6013.70$13.650.7%1500.571.3K
$115.00Aug 712.9013.00$12.950.8%2.6K0.5610.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.60, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.400.45$0.4311.6%12.3K0.322.0K
$109.00Jul 310.750.80$0.786.4%8.9K0.50408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.350.40$0.3813.2%9.8K0.304.0K
$109.00Jul 310.750.85$0.8012.5%8.6K0.502.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.4022.80$21.1016.1%21.0019
$89.00Jul 3118.1022.00$20.0519.5%--1.0051
$90.00Jul 3118.6019.50$19.054.7%231.00164
$91.00Jul 3116.6019.00$17.8013.5%41.003
$92.00Jul 3115.9018.10$17.0012.9%41.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 3118.7019.40$19.053.7%170.99537
$129.00Jul 3119.9020.40$20.152.5%220.99143
$130.00Jul 3120.9021.40$21.152.4%3690.993.1K
$125.00Jul 3115.9016.40$16.153.1%2890.994.5K
$126.00Jul 3116.7017.40$17.054.1%300.99434

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 353.2K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.400.45$0.4311.6%12.3K0.322.0K
$120.00Aug 218.308.50$8.402.4%11.1K0.426.4K
$109.00Jul 310.750.80$0.786.4%8.9K0.50408
$115.00Jul 310.050.10$0.0862.5%8.9K0.0512.7K
$113.00Jul 310.050.15$0.10100.0%8.1K0.082.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.401.50$1.456.9%24.1K0.6814.3K
$115.00Jul 316.006.20$6.103.3%14.3K0.9516.7K
$110.00Aug 79.809.90$9.851.0%11.4K0.4814.5K
$90.00Aug 214.004.20$4.104.9%10.8K0.2114.5K
$105.00Aug 2110.0010.20$10.102.0%10.5K0.405.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 150.3%, max 382.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11481.8%99.8%382.7%24164
$88.00Jul 31Aug 14531.5%128.3%314.3%4219
$130.00Jul 31Sep 11437.8%105.8%313.8%1.8K17.7K
$89.00Jul 31Aug 14506.4%128.8%293.1%4051
$129.00Jul 31Sep 4421.4%110.2%282.4%2541.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11481.8%99.8%382.7%922.5K
$88.00Jul 31Aug 14531.5%128.3%314.3%64886
$130.00Jul 31Sep 4437.8%110.6%296.0%3733.1K
$89.00Jul 31Aug 14506.4%128.8%293.1%271.2K
$129.00Jul 31Sep 4421.4%110.2%282.4%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 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Jul 31$0.10$0.90$0.109.00$111.10
$90.00$91.00Aug 7$0.15$0.85$0.155.67$90.15
$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
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$108.00$107.00Jul 31$0.20$0.80$0.204.00$107.80
$90.00$89.00Aug 7$0.22$0.78$0.223.55$89.78
$91.00$90.00Aug 7$0.22$0.78$0.223.55$90.78
$90.00$89.00Aug 14$0.22$0.78$0.223.55$89.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 385 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$91.00Aug 14$0.90$0.90$0.109.00$90.90
$105.00$106.00Jul 31$0.85$0.85$0.155.67$105.85
$90.00$95.00Aug 28$4.15$4.15$0.854.88$94.15
$90.00$95.00Sep 11$4.15$4.15$0.854.88$94.15
$91.00$92.00Jul 31$0.80$0.80$0.204.00$91.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 28$0.90$0.90$0.109.00$126.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15
$117.00$116.00Aug 14$0.85$0.85$0.155.67$116.15
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $5.16, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.70531.5%146.8%
$89.00Jul 31Aug 7$1.70506.4%146.6%
$90.00Jul 31Aug 7$1.90481.8%147.4%
$93.00Jul 31Aug 7$2.70408.3%147.7%
$94.00Jul 31Aug 7$2.95384.2%148.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.52531.5%146.8%
$89.00Jul 31Aug 7$1.70506.4%146.6%
$90.00Jul 31Aug 7$1.92481.8%147.4%
$91.00Jul 31Aug 7$2.14456.9%147.7%
$92.00Jul 31Aug 7$2.39432.5%148.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 1.45% of stock, avg 21.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.78$0.80$1.58$107.42$110.581.45%
$108.00Jul 31$1.38$0.38$1.76$106.24$109.761.61%
$110.00Jul 31$0.43$1.45$1.88$108.12$111.881.73%
$107.00Jul 31$2.10$0.18$2.28$104.72$109.282.09%
$111.00Jul 31$0.23$2.28$2.51$108.49$113.512.30%
$106.00Jul 31$3.10$0.08$3.18$102.82$109.182.92%
$112.00Jul 31$0.13$3.20$3.33$108.67$115.333.06%
$105.00Jul 31$3.95$0.03$3.98$101.02$108.983.65%
$113.00Jul 31$0.10$4.15$4.25$108.75$117.253.90%
$104.00Jul 31$4.95$0.03$4.98$99.02$108.984.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.15% of stock, avg 18.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$106.00Jul 31$0.08$0.08$0.16$105.84$114.16
$113.00$106.00Jul 31$0.10$0.08$0.18$105.82$113.18
$112.00$106.00Jul 31$0.13$0.08$0.21$105.79$112.21
$114.00$107.00Jul 31$0.08$0.18$0.26$106.74$114.26
$113.00$107.00Jul 31$0.10$0.18$0.28$106.72$113.28
$111.00$106.00Jul 31$0.23$0.08$0.31$105.69$111.31
$112.00$107.00Jul 31$0.13$0.18$0.31$106.69$112.31
$111.00$107.00Jul 31$0.23$0.18$0.41$106.59$111.41
$114.00$108.00Jul 31$0.08$0.38$0.46$107.54$114.46
$113.00$108.00Jul 31$0.10$0.38$0.48$107.52$113.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 12.33, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
90/9195/96Aug 14$0.90$0.109.00$90.10$95.90
90/9196/97Aug 14$0.90$0.109.00$90.10$96.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
105/106108/109Sep 4$0.90$0.109.00$105.10$108.90
100/102108/110Sep 11$1.80$0.209.00$100.20$109.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$88.00$89.00$90.00Jul 31$0.05$0.9519.00
$92.00$93.00$94.00Jul 31$0.05$0.9519.00
$93.00$94.00$95.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$119.00$120.00$121.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 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. 18 found (best net $-2.50, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$113.00$114.001:2Jul 31-$0.06$0.94
$112.00$113.001:2Jul 31-$0.07$0.93
$109.00$110.001:2Jul 31-$0.08$0.92
$114.00$115.001:2Jul 31-$0.08$0.92
$115.00$116.001:2Jul 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-$3.25$1.75
$95.00$90.001:2Sep 4-$3.85$1.15
$95.00$90.001:2Sep 11-$4.10$0.90
$110.00$109.001:2Jul 31-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 13.03%, avg 7.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.200.550.9%13.03%13.97%5--
$109.00Sep 4$14.100.560.0%12.94%12.96%1354
$111.00Sep 11$13.800.541.9%12.66%14.52%4--
$110.00Sep 4$13.600.550.9%12.48%13.42%9025
$109.00Aug 28$13.200.560.0%12.11%12.13%276
$111.00Sep 4$13.200.541.9%12.11%13.97%1027
$112.00Sep 4$12.900.532.8%11.84%14.61%2360
$110.00Aug 28$12.800.550.9%11.75%12.68%172225
$113.00Sep 4$12.500.523.7%11.47%15.16%131
$111.00Aug 28$12.400.531.9%11.38%13.23%5620

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 560,054
Total Puts 286,163
Put/Call Ratio 0.51
Net Difference 273,891

Prior's Put/Call Breakdown

Total Calls 192,454
Total Puts 162,522
Put/Call Ratio 0.84
Net Difference 29,932

Prior 7-Day Put/Call Summary

Total Calls 3,269,182
Total Puts 2,028,204
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