Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.70 -3.12%
(7/31 14:00) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 14:10)
◀ 7/31 14:05 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 880,526
Calls: 587,084 (67%)
Puts: 293,442 (33%)
Prior (07/30) 377,510
Calls: 207,076 (55%)
Puts: 170,434 (45%)
Current vs Prior +133.25%
Calls: +183.51% (Calls)
Puts: +72.17% (Puts)
Prior 7-Day Total 5,363,575
Calls: 3,318,276 (62%)
Puts: 2,045,299 (38%)
Prior 7-Day Average 766,225
Calls: 474,039 (62%)
Puts: 292,185 (38%)
Current vs Prior 7-Day Avg +14.92%
Calls: +23.85%
Puts: +0.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $340.41M
Calls: $125.69M (37%)
Puts: $214.72M (63%)
Prior (07/30) $208.44M
Calls: $72.58M (35%)
Puts: $135.86M (65%)
Current vs Prior +63.31%
Calls: +73.18%
Puts: +58.05%
Prior 7-Day Total $2.82B
Calls: $1.05B (37%)
Puts: $1.77B (63%)
Prior 7-Day Average $403.24M
Calls: $150.24M (37%)
Puts: $253.00M (63%)
Current vs Prior 7-Day Avg -15.58%
Calls: -16.34%
Puts: -15.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 0.50
Prior (07/30) 0.82
Current vs Prior -39.27%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 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 1.85% | 17.16%22.72% | 30.91%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -64.53% | -4.46%-2.69% | -0.91%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -78.03% | -13.67%-7.99% | -3.88%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -64.53% | -4.46%-2.69% | -0.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.05% | 1.61%
Calls: 4.42% | 1.07%
Puts: 5.68% | 2.15%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +0.20% | -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 -32.67% | -62.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($214.72M). Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 133% vs prior - elevated interest. Extreme bullish P/C ratio of 0.50 - heavy call buying (587,084 calls vs 293,442 puts).

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
14:05BEARISHBULLISHBULLISH
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 418 of results (avg 3.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 711.8011.90$11.850.8%390.64132
$108.00Aug 79.309.40$9.351.1%9010.55239
$103.00Aug 2114.6014.80$14.701.4%250.6319
$104.00Aug 2114.1014.30$14.201.4%80.618
$125.00Aug 216.806.90$6.851.5%4420.376.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 716.5016.60$16.550.6%4000.646.0K
$114.00Aug 712.3012.40$12.350.8%2020.55874
$112.00Aug 711.0011.10$11.050.9%5110.522.0K
$111.00Aug 710.4010.50$10.451.0%8710.501.8K
$110.00Aug 79.809.90$9.851.0%11.5K0.4814.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.55, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.300.35$0.3215.6%13.0K0.272.0K
$109.00Jul 310.550.60$0.578.8%9.3K0.44408
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.400.45$0.4311.6%10.0K0.354.0K
$109.00Jul 310.850.90$0.885.7%8.7K0.562.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4023.80$22.1015.4%20.9917
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 3111.0011.50$11.254.4%8.2K1.007.8K
$121.00Jul 3111.7012.60$12.157.4%711.00785
$122.00Jul 3113.0013.40$13.203.0%1031.001.3K
$123.00Jul 3114.0014.40$14.202.8%651.001.3K
$124.00Jul 3114.7015.40$15.054.7%271.00604

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 366.5K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.300.35$0.3215.6%13.0K0.272.0K
$120.00Aug 218.008.20$8.102.5%11.2K0.426.4K
$109.00Jul 310.550.60$0.578.8%9.3K0.44408
$115.00Jul 310.050.10$0.0862.5%9.0K0.0512.7K
$113.00Jul 310.050.10$0.0862.5%8.3K0.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.65$1.589.5%25.3K0.7314.3K
$115.00Jul 316.106.40$6.254.8%14.3K0.9416.7K
$110.00Aug 79.809.90$9.851.0%11.5K0.4814.5K
$90.00Aug 214.004.10$4.052.5%10.9K0.2114.5K
$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. 87 strikes (avg 177.1%, max 414.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11512.8%99.6%414.8%24164
$87.00Jul 31Aug 14593.9%127.1%367.4%4617
$130.00Jul 31Sep 11478.6%105.4%354.0%1.8K17.7K
$88.00Jul 31Aug 14567.7%126.5%348.8%4219
$89.00Jul 31Aug 14539.6%126.6%326.2%4051
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11512.8%99.6%414.8%952.5K
$87.00Jul 31Aug 14593.9%127.1%367.4%401.2K
$88.00Jul 31Aug 14567.7%126.5%348.8%67886
$130.00Jul 31Sep 4478.6%110.0%335.2%3803.1K
$89.00Jul 31Aug 14539.6%126.6%326.2%301.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 6.14, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 31$0.14$0.86$0.146.14$110.14
$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
$127.00$130.00Sep 11$0.55$2.45$0.554.45$127.55
$121.00$122.00Aug 7$0.20$0.80$0.204.00$121.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Aug 7$0.15$0.85$0.155.67$87.85
$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
$88.00$87.00Aug 14$0.20$0.80$0.204.00$87.80
$91.00$90.00Aug 7$0.21$0.79$0.213.76$90.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 389 found (best R:R 32.33, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.85$4.85$0.1532.33$94.85
$105.00$106.00Jul 31$0.90$0.90$0.109.00$105.90
$107.00$108.00Jul 31$0.85$0.85$0.155.67$107.85
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$90.00$95.00Sep 11$4.15$4.15$0.854.88$94.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$111.00Jul 31$0.90$0.90$0.109.00$111.10
$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$0.87$0.87$0.136.69$110.13
$124.00$123.00Jul 31$0.85$0.85$0.155.67$123.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $4.97, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.45567.7%145.0%
$90.00Jul 31Aug 7$2.05512.8%145.6%
$91.00Jul 31Aug 7$2.20486.3%145.2%
$87.00Jul 31Aug 14$2.30593.9%127.1%
$89.00Jul 31Aug 7$2.45539.6%145.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.35593.9%145.6%
$88.00Jul 31Aug 7$1.50567.7%145.0%
$89.00Jul 31Aug 7$1.70539.6%145.5%
$90.00Jul 31Aug 7$1.89512.8%145.6%
$91.00Jul 31Aug 7$2.10486.3%145.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 1.33% of stock, avg 21.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Jul 31$0.57$0.88$1.45$107.55$110.451.33%
$108.00Jul 31$1.13$0.43$1.56$106.44$109.561.44%
$110.00Jul 31$0.32$1.58$1.90$108.10$111.901.75%
$107.00Jul 31$1.98$0.18$2.16$104.84$109.161.99%
$111.00Jul 31$0.18$2.45$2.63$108.37$113.632.42%
$106.00Jul 31$2.90$0.08$2.98$103.02$108.982.74%
$112.00Jul 31$0.13$3.35$3.48$108.52$115.483.20%
$105.00Jul 31$3.80$0.03$3.83$101.17$108.833.52%
$113.00Jul 31$0.08$4.30$4.38$108.62$117.384.03%
$104.00Jul 31$4.90$0.03$4.93$99.07$108.934.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 0.15% of stock, avg 19.24%)

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
$111.00$106.00Jul 31$0.18$0.08$0.26$105.74$111.26
$113.00$107.00Jul 31$0.08$0.18$0.26$106.74$113.26
$112.00$107.00Jul 31$0.13$0.18$0.31$106.69$112.31
$111.00$107.00Jul 31$0.18$0.18$0.36$106.64$111.36
$110.00$106.00Jul 31$0.32$0.08$0.40$105.60$110.40
$110.00$107.00Jul 31$0.32$0.18$0.50$106.50$110.50
$113.00$108.00Jul 31$0.08$0.43$0.51$107.49$113.51
$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. 177 found (best R:R 12.33, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
88/8991/93Aug 7$1.80$0.209.00$87.20$92.80
94/95100/101Aug 7$0.90$0.109.00$94.10$100.90
95/96100/101Aug 7$0.90$0.109.00$95.10$100.90
87/8891/92Aug 14$0.90$0.109.00$87.10$91.90
87/8892/93Aug 14$0.90$0.109.00$87.10$92.90
87/8893/94Aug 14$0.90$0.109.00$87.10$93.90
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
89/9095/96Aug 14$0.90$0.109.00$89.10$95.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 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
$95.00$96.00$97.00Jul 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
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
$114.00$115.00$116.00Jul 31$0.05$0.9519.00
$116.00$117.00$118.00Jul 31$0.05$0.9519.00
$118.00$119.00$120.00Jul 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. 17 found (best net $-2.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$109.00$110.001:2Jul 31-$0.07$0.93
$111.00$112.001:2Jul 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-$2.40$2.60
$95.00$90.001:2Aug 28-$3.10$1.90
$95.00$90.001:2Sep 4-$3.70$1.30
$110.00$109.001:2Jul 31-$0.18$0.82
$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 12.88%, avg 7.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$14.000.551.2%12.88%14.08%5--
$109.00Sep 4$13.800.560.3%12.70%12.97%1354
$111.00Sep 11$13.600.542.1%12.51%14.63%4--
$110.00Sep 4$13.400.551.2%12.33%13.52%9025
$112.00Sep 11$13.200.533.0%12.14%15.18%11
$111.00Sep 4$13.000.542.1%11.96%14.08%1027
$109.00Aug 28$12.900.550.3%11.87%12.14%276
$112.00Sep 4$12.700.533.0%11.68%14.72%2360
$110.00Aug 28$12.500.541.2%11.50%12.70%172225
$113.00Sep 4$12.300.524.0%11.32%15.27%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 587,084
Total Puts 293,442
Put/Call Ratio 0.50
Net Difference 293,642

Prior's Put/Call Breakdown

Total Calls 207,076
Total Puts 170,434
Put/Call Ratio 0.82
Net Difference 36,642

Prior 7-Day Put/Call Summary

Total Calls 3,318,276
Total Puts 2,045,299
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