Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.87 -2.97%
(7/31 13:50) ◀
|
Friday, July 31, 2026 (1:55pm)
January 2026
|
▶ (7/31 14:00)
◀ 7/31 13:55 ▶

Option Volume

Detail
ℹ
Current (07/31 1:55pm) 863,668
Calls: 574,951 (67%)
Puts: 288,717 (33%)
Prior (07/30) 368,581
Calls: 202,116 (55%)
Puts: 166,465 (45%)
Current vs Prior +134.32%
Calls: +184.47% (Calls)
Puts: +73.44% (Puts)
Prior 7-Day Total 5,322,363
Calls: 3,284,967 (62%)
Puts: 2,037,396 (38%)
Prior 7-Day Average 760,337
Calls: 469,281 (62%)
Puts: 291,056 (38%)
Current vs Prior 7-Day Avg +13.59%
Calls: +22.52%
Puts: -0.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:55pm) $334.57M
Calls: $122.72M (37%)
Puts: $211.85M (63%)
Prior (07/30) $201.51M
Calls: $70.24M (35%)
Puts: $131.26M (65%)
Current vs Prior +66.03%
Calls: +74.70%
Puts: +61.39%
Prior 7-Day Total $2.81B
Calls: $1.05B (37%)
Puts: $1.77B (63%)
Prior 7-Day Average $402.05M
Calls: $149.58M (37%)
Puts: $252.48M (63%)
Current vs Prior 7-Day Avg -16.79%
Calls: -17.96%
Puts: -16.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:55pm) 0.50
Prior (07/30) 0.82
Current vs Prior -39.03%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:55pm) 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 1.93% | 17.22%22.87% | 31.05%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -63.00% | -4.10%-2.06% | -0.47%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -77.08% | -13.34%-7.39% | -3.46%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -63.00% | -4.10%-2.06% | -0.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.98% | 1.59%
Calls: 3.94% | 2.11%
Puts: 6.02% | 1.08%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -1.19% | -36.40%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -33.60% | -63.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($211.85M). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 134% vs prior - elevated interest. Bullish P/C ratio of 0.50.

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
13:55BEARISHBULLISHBULLISH
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 419 of results (avg 3.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 712.5012.60$12.550.8%70.663
$110.00Aug 2111.7011.80$11.750.9%5380.541.1K
$104.00Aug 711.4011.50$11.450.9%490.627
$105.00Aug 710.9011.00$10.950.9%1510.61230
$106.00Aug 710.4010.50$10.451.0%750.5933
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 712.9013.00$12.950.8%2.6K0.5610.9K
$113.00Aug 711.6011.70$11.650.9%5290.531.3K
$105.00Aug 2110.1010.20$10.151.0%10.5K0.405.9K
$109.00Aug 79.209.30$9.251.1%1.3K0.46471
$118.00Aug 2118.0018.20$18.101.1%260.569.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.9K0.302.0K
$109.00Jul 310.700.75$0.736.8%9.1K0.48408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.350.40$0.3813.2%10.0K0.314.0K
$109.00Jul 310.800.85$0.836.0%8.7K0.522.4K

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 3112.9013.40$13.153.8%1011.001.3K
$123.00Jul 3114.0014.40$14.202.8%641.001.3K
$124.00Jul 3114.7015.30$15.004.0%271.00604
$125.00Jul 3116.0016.40$16.202.5%3031.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 357.5K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.9K0.302.0K
$120.00Aug 218.208.40$8.302.4%11.2K0.426.4K
$109.00Jul 310.700.75$0.736.8%9.1K0.48408
$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 311.451.55$1.506.7%25.1K0.7014.3K
$115.00Jul 316.106.30$6.203.2%14.3K0.9416.7K
$110.00Aug 79.709.90$9.802.0%11.4K0.4814.5K
$90.00Aug 214.004.20$4.104.9%10.8K0.2114.5K
$105.00Aug 2110.1010.20$10.151.0%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 159.2%, max 398.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11496.2%99.7%397.7%24164
$130.00Jul 31Sep 11455.6%105.6%331.4%1.8K17.7K
$88.00Jul 31Aug 14548.1%128.0%328.1%4219
$89.00Jul 31Aug 14522.1%128.5%306.3%4051
$129.00Jul 31Sep 4438.5%110.5%296.7%2631.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11496.5%99.7%398.1%922.5K
$88.00Jul 31Aug 14547.8%128.0%328.0%64886
$130.00Jul 31Sep 4455.6%110.5%312.3%3793.1K
$89.00Jul 31Aug 14521.8%128.5%306.1%271.2K
$129.00Jul 31Sep 4438.5%110.5%296.7%22165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 9.00, avg 1.74)

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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.17$0.83$0.174.88$90.83
$108.00$107.00Jul 31$0.20$0.80$0.204.00$107.80
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$90.00$89.00Aug 14$0.22$0.78$0.223.55$89.78
$90.00$89.00Aug 7$0.23$0.77$0.233.35$89.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 391 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Jul 31$0.87$0.87$0.136.69$106.87
$90.00$95.00Sep 11$4.15$4.15$0.854.88$94.15
$107.00$108.00Jul 31$0.81$0.81$0.194.26$107.81
$91.00$92.00Jul 31$0.80$0.80$0.204.00$91.80
$89.00$90.00Aug 7$0.80$0.80$0.204.00$89.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$113.00Jul 31$0.90$0.90$0.109.00$113.10
$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
$112.00$111.00Jul 31$0.87$0.87$0.136.69$111.13
$126.00$125.00Jul 31$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $5.11, cheapest $1.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.70548.1%146.5%
$89.00Jul 31Aug 7$1.70522.1%147.0%
$90.00Jul 31Aug 7$1.90496.2%147.7%
$93.00Jul 31Aug 7$2.70420.2%147.2%
$94.00Jul 31Aug 7$2.95395.3%147.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.52547.8%146.5%
$89.00Jul 31Aug 7$1.72521.8%147.0%
$90.00Jul 31Aug 7$1.95496.5%147.8%
$91.00Jul 31Aug 7$2.12470.9%146.7%
$92.00Jul 31Aug 7$2.35445.6%146.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.43% of stock, avg 21.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.73$0.83$1.56$107.44$110.561.43%
$108.00Jul 31$1.27$0.38$1.65$106.35$109.651.52%
$110.00Jul 31$0.38$1.50$1.88$108.12$111.881.73%
$107.00Jul 31$2.08$0.18$2.26$104.74$109.262.08%
$111.00Jul 31$0.23$2.33$2.56$108.44$113.562.35%
$106.00Jul 31$2.95$0.08$3.03$102.97$109.032.78%
$112.00Jul 31$0.13$3.20$3.33$108.67$115.333.06%
$105.00Jul 31$3.90$0.03$3.93$101.07$108.933.61%
$113.00Jul 31$0.08$4.20$4.28$108.72$117.283.93%
$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 19.33%)

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$0.38$0.46$107.54$113.46
$112.00$108.00Jul 31$0.13$0.38$0.51$107.49$112.51
$110.00$107.00Jul 31$0.38$0.18$0.56$106.44$110.56

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
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
100/102108/110Sep 11$1.85$0.1512.33$100.15$109.85
90/9196/97Aug 14$0.90$0.109.00$90.10$96.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
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. 138 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 28$0.15$4.8532.33
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$117.00$118.00$119.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 31$0.05$0.9519.00
$120.00$121.00$122.00Jul 31$0.05$0.9519.00
$121.00$122.00$123.00Jul 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-$4.10$0.90
$110.00$109.001:2Jul 31-$0.16$0.84

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 7.56%)

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 574,951
Total Puts 288,717
Put/Call Ratio 0.50
Net Difference 286,234

Prior's Put/Call Breakdown

Total Calls 202,116
Total Puts 166,465
Put/Call Ratio 0.82
Net Difference 35,651

Prior 7-Day Put/Call Summary

Total Calls 3,284,967
Total Puts 2,037,396
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