Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.87 -2.97%
(7/31 13:45) ◀
|
Friday, July 31, 2026 (1:50pm)
January 2026
|
▶ (7/31 13:55)
◀ 7/31 13:50 ▶

Option Volume

Detail
ℹ
Current (07/31 1:50pm) 851,522
Calls: 564,630 (66%)
Puts: 286,892 (34%)
Prior (07/30) 360,908
Calls: 196,831 (55%)
Puts: 164,077 (45%)
Current vs Prior +135.94%
Calls: +186.86% (Calls)
Puts: +74.85% (Puts)
Prior 7-Day Total 5,311,131
Calls: 3,277,776 (62%)
Puts: 2,033,355 (38%)
Prior 7-Day Average 758,733
Calls: 468,253 (62%)
Puts: 290,479 (38%)
Current vs Prior 7-Day Avg +12.23%
Calls: +20.58%
Puts: -1.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:50pm) $333.25M
Calls: $122.07M (37%)
Puts: $211.18M (63%)
Prior (07/30) $194.67M
Calls: $70.70M (36%)
Puts: $123.97M (64%)
Current vs Prior +71.19%
Calls: +72.67%
Puts: +70.34%
Prior 7-Day Total $2.81B
Calls: $1.05B (37%)
Puts: $1.76B (63%)
Prior 7-Day Average $401.55M
Calls: $149.42M (37%)
Puts: $252.14M (63%)
Current vs Prior 7-Day Avg -17.01%
Calls: -18.30%
Puts: -16.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:50pm) 0.51
Prior (07/30) 0.83
Current vs Prior -39.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -20.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:50pm) 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 1.96% | 17.31%22.92% | 31.05%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -62.48% | -3.59%-1.86% | -0.47%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -76.75% | -12.88%-7.21% | -3.46%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -62.48% | -3.59%-1.86% | -0.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.86% | 1.60%
Calls: 7.69% | 1.05%
Puts: 6.02% | 2.15%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +36.11% | -36.00%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -8.53% | -63.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($211.18M). Elevated premium activity with dollar volume up 71% vs prior. Unusually high activity with volume up 136% 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
13:50BEARISHBULLISHBULLISH
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 421 of results (avg 3.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 710.9011.00$10.950.9%1500.61230
$106.00Aug 710.4010.50$10.451.0%740.5933
$108.00Aug 79.509.60$9.551.0%8370.55239
$110.00Aug 78.608.70$8.651.2%2.2K0.521.1K
$114.00Aug 77.107.20$7.151.4%6440.46673
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 715.0015.10$15.050.7%1280.60612
$116.00Aug 713.6013.70$13.650.7%1510.571.3K
$114.00Aug 712.3012.40$12.350.8%1910.54874
$112.00Aug 711.0011.10$11.050.9%5070.512.0K
$111.00Aug 710.4010.50$10.451.0%8710.491.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.59, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.8K0.302.0K
$109.00Jul 310.700.75$0.736.8%8.9K0.49408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.400.45$0.4311.6%9.9K0.314.0K
$109.00Jul 310.800.85$0.836.0%8.6K0.512.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Jul 3119.4022.80$21.1016.1%20.9919
$89.00Jul 3118.1022.00$20.0519.5%--0.9951
$90.00Jul 3118.6019.50$19.054.7%230.99164
$91.00Jul 3116.6019.00$17.8013.5%40.993
$92.00Jul 3115.9018.10$17.0012.9%40.9911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Jul 3111.7012.60$12.157.4%711.00785
$122.00Jul 3112.8013.40$13.104.6%1011.001.3K
$123.00Jul 3113.8014.40$14.104.3%641.001.3K
$124.00Jul 3114.7015.40$15.054.7%261.00604
$125.00Jul 3115.8016.40$16.103.7%2901.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 354.8K, top 24.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.8K0.302.0K
$120.00Aug 218.208.40$8.302.4%11.1K0.426.4K
$109.00Jul 310.700.75$0.736.8%8.9K0.49408
$115.00Jul 310.050.10$0.0862.5%8.9K0.0512.7K
$113.00Jul 310.050.10$0.0862.5%8.2K0.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.451.60$1.539.8%24.1K0.7014.3K
$115.00Jul 316.006.30$6.154.9%14.3K0.9416.7K
$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 2110.0010.30$10.153.0%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. 85 strikes (avg 157.2%, max 391.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11490.3%99.7%391.6%24164
$130.00Jul 31Sep 11448.2%105.6%324.5%1.8K17.7K
$88.00Jul 31Aug 14541.2%128.5%321.2%4219
$89.00Jul 31Aug 14515.6%128.5%301.1%4051
$129.00Jul 31Sep 4431.3%110.3%290.9%2631.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11490.3%99.7%391.6%922.5K
$88.00Jul 31Aug 14541.2%128.5%321.2%64886
$130.00Jul 31Sep 4448.2%110.3%306.3%3743.1K
$89.00Jul 31Aug 14515.6%128.5%301.1%271.2K
$129.00Jul 31Sep 4431.3%110.3%290.9%22165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.00, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$112.00Jul 31$0.10$0.90$0.109.00$111.10
$110.00$111.00Jul 31$0.15$0.85$0.155.67$110.15
$90.00$91.00Aug 7$0.15$0.85$0.155.67$90.15
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$127.00$128.00Aug 7$0.15$0.85$0.155.67$127.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$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
$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. 388 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$106.00$107.00Jul 31$0.90$0.90$0.109.00$106.90
$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
$107.00$108.00Jul 31$0.80$0.80$0.204.00$107.80
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
$121.00$120.00Aug 7$0.85$0.85$0.155.67$120.15
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15
$123.00$122.00Aug 14$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $5.14, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.70541.2%146.5%
$89.00Jul 31Aug 7$1.70515.6%147.0%
$90.00Jul 31Aug 7$1.90490.3%147.1%
$93.00Jul 31Aug 7$2.70415.4%147.3%
$94.00Jul 31Aug 7$2.95390.9%147.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.52541.2%146.5%
$89.00Jul 31Aug 7$1.72515.6%147.0%
$90.00Jul 31Aug 7$1.92490.3%147.1%
$91.00Jul 31Aug 7$2.14465.0%147.4%
$92.00Jul 31Aug 7$2.37440.1%147.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.43% of stock, avg 21.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.73$0.83$1.56$107.44$110.561.43%
$108.00Jul 31$1.30$0.43$1.73$106.27$109.731.59%
$110.00Jul 31$0.38$1.53$1.91$108.09$111.911.75%
$107.00Jul 31$2.10$0.18$2.28$104.72$109.282.09%
$111.00Jul 31$0.23$2.30$2.53$108.47$113.532.32%
$106.00Jul 31$3.00$0.08$3.08$102.92$109.082.83%
$112.00Jul 31$0.13$3.25$3.38$108.62$115.383.10%
$105.00Jul 31$3.90$0.03$3.93$101.07$108.933.61%
$113.00Jul 31$0.08$4.15$4.23$108.77$117.233.89%
$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. 164 found (cheapest 0.15% of stock, avg 19.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$106.00Jul 31$0.08$0.08$0.16$105.84$113.16
$112.00$106.00Jul 31$0.13$0.08$0.21$105.79$112.21
$113.00$107.00Jul 31$0.08$0.18$0.26$106.74$113.26
$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
$110.00$106.00Jul 31$0.38$0.08$0.46$105.54$110.46
$113.00$108.00Jul 31$0.08$0.43$0.51$107.49$113.51
$110.00$107.00Jul 31$0.38$0.18$0.56$106.44$110.56
$112.00$108.00Jul 31$0.13$0.43$0.56$107.44$112.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 12.33, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/110Sep 11$1.85$0.1512.33$100.15$109.85
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
88/8996/97Aug 14$0.90$0.109.00$88.10$96.90
91/9295/96Aug 14$0.90$0.109.00$91.10$95.90
91/9296/97Aug 14$0.90$0.109.00$91.10$96.90
100/101102/103Aug 21$0.90$0.109.00$100.10$102.90
100/102105/107Aug 28$1.80$0.209.00$100.20$106.80
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 32.33, 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
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.15$4.8532.33
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 31$0.05$0.9519.00
$125.00$126.00$127.00Jul 31$0.05$0.9519.00
$127.00$128.00$129.00Jul 31$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 $-2.45, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$111.001:2Jul 31-$0.08$0.92
$113.00$114.001:2Jul 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
$116.00$117.001:2Jul 31-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.45$2.55
$95.00$90.001:2Aug 28-$3.15$1.85
$95.00$90.001:2Sep 4-$3.75$1.25
$95.00$90.001:2Sep 11-$4.05$0.95
$110.00$109.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 12.95%, avg 7.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.100.551.0%12.95%13.99%5--
$109.00Sep 4$14.000.560.1%12.86%12.98%1354
$111.00Sep 11$13.800.542.0%12.68%14.63%4--
$110.00Sep 4$13.600.551.0%12.49%13.53%9025
$112.00Sep 11$13.400.532.9%12.31%15.18%11
$111.00Sep 4$13.200.542.0%12.12%14.08%1027
$109.00Aug 28$13.100.560.1%12.03%12.15%276
$112.00Sep 4$12.800.532.9%11.76%14.63%2360
$110.00Aug 28$12.700.541.0%11.67%12.70%172225
$113.00Sep 4$12.400.523.8%11.39%15.18%131

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 564,630
Total Puts 286,892
Put/Call Ratio 0.51
Net Difference 277,738

Prior's Put/Call Breakdown

Total Calls 196,831
Total Puts 164,077
Put/Call Ratio 0.83
Net Difference 32,754

Prior 7-Day Put/Call Summary

Total Calls 3,277,776
Total Puts 2,033,355
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