Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.87 -2.97%
(7/31 13:55) ◀
|
Friday, July 31, 2026 (2:00pm)
January 2026
|
▶ (7/31 14:05)
◀ 7/31 14:00 ▶

Option Volume

Detail
ℹ
Current (07/31 2:00pm) 875,283
Calls: 583,042 (67%)
Puts: 292,241 (33%)
Prior (07/30) 372,303
Calls: 204,557 (55%)
Puts: 167,746 (45%)
Current vs Prior +135.10%
Calls: +185.03% (Calls)
Puts: +74.22% (Puts)
Prior 7-Day Total 5,339,814
Calls: 3,299,864 (62%)
Puts: 2,039,950 (38%)
Prior 7-Day Average 762,830
Calls: 471,409 (62%)
Puts: 291,421 (38%)
Current vs Prior 7-Day Avg +14.74%
Calls: +23.68%
Puts: +0.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:00pm) $338.69M
Calls: $125.91M (37%)
Puts: $212.78M (63%)
Prior (07/30) $204.61M
Calls: $70.45M (34%)
Puts: $134.16M (66%)
Current vs Prior +65.53%
Calls: +78.72%
Puts: +58.61%
Prior 7-Day Total $2.82B
Calls: $1.05B (37%)
Puts: $1.77B (63%)
Prior 7-Day Average $402.46M
Calls: $149.69M (37%)
Puts: $252.77M (63%)
Current vs Prior 7-Day Avg -15.84%
Calls: -15.89%
Puts: -15.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:00pm) 0.50
Prior (07/30) 0.82
Current vs Prior -38.88%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:00pm) 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 1.88% | 17.13%22.73% | 30.91%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -63.89% | -4.61%-2.65% | -0.92%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -77.63% | -13.81%-7.95% | -3.89%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -63.89% | -4.61%-2.65% | -0.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.25% | 1.61%
Calls: 8.00% | 1.06%
Puts: 12.50% | 2.17%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +103.37% | -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 +36.67% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($212.78M). Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 135% 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
14:00BEARISHBULLISHBULLISH
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 408 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 711.9012.00$11.950.8%390.64132
$108.00Aug 79.409.50$9.451.1%8970.55239
$114.00Aug 77.007.10$7.051.4%8230.45673
$102.00Aug 712.4012.60$12.501.6%70.663
$109.00Aug 2112.0012.20$12.101.7%1030.5514
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 716.4016.50$16.450.6%3840.636.0K
$114.00Aug 712.2012.30$12.250.8%2020.55874
$108.00Aug 78.608.70$8.651.2%1.4K0.45828
$118.00Aug 714.9015.10$15.001.3%1280.61612
$117.00Aug 714.2014.40$14.301.4%2210.59976

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.38)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.9K0.302.0K
$109.00Jul 310.650.70$0.687.4%9.2K0.48408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.350.40$0.3813.2%10.0K0.314.0K
$109.00Jul 310.750.85$0.8012.5%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 3118.1019.50$18.807.4%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%1021.001.3K
$123.00Jul 3114.0014.40$14.202.8%641.001.3K
$124.00Jul 3114.7015.40$15.054.7%271.00604
$125.00Jul 3116.0016.40$16.202.5%3051.004.5K

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 363.4K, top 25.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.350.40$0.3813.2%12.9K0.302.0K
$120.00Aug 218.108.40$8.253.6%11.2K0.426.4K
$109.00Jul 310.650.70$0.687.4%9.2K0.48408
$115.00Jul 310.050.10$0.0862.5%9.0K0.0512.7K
$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 316.006.40$6.206.5%14.3K0.9416.7K
$110.00Aug 79.709.90$9.802.0%11.4K0.4814.5K
$90.00Aug 213.904.10$4.005.0%10.8K0.2114.5K
$105.00Aug 219.9010.20$10.053.0%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 165.4%, max 405.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11505.6%100.0%405.4%24164
$88.00Jul 31Aug 14558.2%126.6%340.8%4219
$130.00Jul 31Sep 11463.6%105.2%340.6%1.8K17.7K
$89.00Jul 31Aug 14531.7%125.9%322.4%4051
$129.00Jul 31Sep 4446.2%109.5%307.7%2631.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11505.6%100.0%405.4%952.5K
$88.00Jul 31Aug 14558.2%126.6%340.8%67886
$89.00Jul 31Aug 14531.7%125.9%322.4%301.2K
$130.00Jul 31Sep 4463.6%109.8%322.2%3803.1K
$129.00Jul 31Sep 4446.2%109.5%307.7%22165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 14$0.10$0.90$0.109.00$125.10
$100.00$101.00Aug 7$0.15$0.85$0.155.67$100.15
$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
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Aug 7$0.19$0.81$0.194.26$89.81
$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
$89.00$88.00Aug 14$0.20$0.80$0.204.00$88.80
$92.00$91.00Aug 14$0.20$0.80$0.204.00$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.85$4.85$0.1532.33$94.85
$106.00$107.00Jul 31$0.88$0.88$0.127.33$106.88
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.90$0.90$0.109.00$122.10
$126.00$125.00Aug 14$0.90$0.90$0.109.00$125.10
$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
$111.00$110.00Jul 31$0.85$0.85$0.155.67$110.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $5.06, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.45558.2%145.8%
$90.00Jul 31Aug 7$2.05505.6%146.4%
$91.00Jul 31Aug 7$2.20479.5%146.1%
$89.00Jul 31Aug 7$2.45531.7%146.3%
$93.00Jul 31Aug 7$2.45428.3%146.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.50558.2%145.8%
$89.00Jul 31Aug 7$1.70531.7%146.3%
$90.00Jul 31Aug 7$1.89505.6%146.4%
$91.00Jul 31Aug 7$2.10479.5%146.1%
$92.00Jul 31Aug 7$2.35453.8%146.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 1.36% of stock, avg 21.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.68$0.80$1.48$107.52$110.481.36%
$108.00Jul 31$1.25$0.38$1.63$106.37$109.631.50%
$110.00Jul 31$0.38$1.50$1.88$108.12$111.881.73%
$107.00Jul 31$2.05$0.18$2.23$104.77$109.232.05%
$111.00Jul 31$0.20$2.35$2.55$108.45$113.552.34%
$106.00Jul 31$2.93$0.08$3.01$102.99$109.012.76%
$112.00Jul 31$0.13$3.30$3.43$108.57$115.433.15%
$105.00Jul 31$3.85$0.03$3.88$101.12$108.883.56%
$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 19.19%)

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$0.20$0.08$0.28$105.72$111.28
$112.00$107.00Jul 31$0.13$0.18$0.31$106.69$112.31
$111.00$107.00Jul 31$0.20$0.18$0.38$106.62$111.38
$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. 190 found (best R:R 9.00, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8991/93Aug 7$1.80$0.209.00$87.20$92.80
91/9295/96Aug 7$0.90$0.109.00$91.10$95.90
92/9395/96Aug 7$0.90$0.109.00$92.10$95.90
88/8992/93Aug 14$0.90$0.109.00$88.10$92.90
88/8993/94Aug 14$0.90$0.109.00$88.10$93.90
88/8995/96Aug 14$0.90$0.109.00$88.10$95.90
90/9196/97Aug 14$0.90$0.109.00$90.10$96.90
91/9293/94Aug 14$0.90$0.109.00$91.10$93.90
91/9295/96Aug 14$0.90$0.109.00$91.10$95.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 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
$126.00$127.00$128.00Jul 31$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 $-2.35, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$111.00$112.001:2Jul 31-$0.06$0.94
$109.00$110.001:2Jul 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.35$2.65
$95.00$90.001:2Aug 28-$3.15$1.85
$95.00$90.001:2Sep 4-$3.75$1.25
$110.00$109.001:2Jul 31-$0.10$0.90
$95.00$90.001:2Sep 11-$4.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 12.86%, avg 7.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.000.551.0%12.86%13.90%5--
$109.00Sep 4$13.800.560.1%12.68%12.80%1354
$111.00Sep 11$13.500.542.0%12.40%14.36%4--
$110.00Sep 4$13.400.551.0%12.31%13.35%9025
$112.00Sep 11$13.200.532.9%12.12%15.00%11
$111.00Sep 4$13.000.542.0%11.94%13.90%1027
$109.00Aug 28$12.600.550.1%11.57%11.69%276
$112.00Sep 4$12.600.532.9%11.57%14.45%2360
$110.00Aug 28$12.300.541.0%11.30%12.34%172225
$113.00Sep 4$12.200.523.8%11.21%15.00%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 583,042
Total Puts 292,241
Put/Call Ratio 0.50
Net Difference 290,801

Prior's Put/Call Breakdown

Total Calls 204,557
Total Puts 167,746
Put/Call Ratio 0.82
Net Difference 36,811

Prior 7-Day Put/Call Summary

Total Calls 3,299,864
Total Puts 2,039,950
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