Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.34 -3.44%
(7/31 14:20) ◀
|
Friday, July 31, 2026 (2:25pm)
January 2026
|
▶ (7/31 14:30)
◀ 7/31 14:25 ▶

Option Volume

Detail
ℹ
Current (07/31 2:25pm) 910,738
Calls: 605,017 (66%)
Puts: 305,721 (34%)
Prior (07/30) 424,803
Calls: 247,853 (58%)
Puts: 176,950 (42%)
Current vs Prior +114.39%
Calls: +144.10% (Calls)
Puts: +72.77% (Puts)
Prior 7-Day Total 5,418,040
Calls: 3,357,509 (62%)
Puts: 2,060,531 (38%)
Prior 7-Day Average 774,005
Calls: 479,644 (62%)
Puts: 294,361 (38%)
Current vs Prior 7-Day Avg +17.67%
Calls: +26.14%
Puts: +3.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:25pm) $351.76M
Calls: $126.96M (36%)
Puts: $224.80M (64%)
Prior (07/30) $220.87M
Calls: $81.62M (37%)
Puts: $139.25M (63%)
Current vs Prior +59.26%
Calls: +55.54%
Puts: +61.44%
Prior 7-Day Total $2.85B
Calls: $1.05B (37%)
Puts: $1.79B (63%)
Prior 7-Day Average $406.55M
Calls: $150.57M (37%)
Puts: $255.98M (63%)
Current vs Prior 7-Day Avg -13.48%
Calls: -15.68%
Puts: -12.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:25pm) 0.51
Prior (07/30) 0.71
Current vs Prior -29.22%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -20.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:25pm) 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 1.78% | 17.08%22.71% | 30.92%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -65.83% | -4.92%-2.76% | -0.88%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -78.83% | -14.08%-8.06% | -3.85%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -65.83% | -4.92%-2.76% | -0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.20% | 2.17%
Calls: 11.76% | 2.20%
Puts: 4.63% | 2.13%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +62.70% | -13.20%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +9.33% | -49.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($224.80M). Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 114% 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 BULLISH
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
14:25BEARISHBULLISHBULLISH
14:20BEARISHBULLISHBULLISH
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 426 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 710.5010.60$10.550.9%1590.60230
$106.00Aug 710.0010.10$10.051.0%750.5833
$107.00Aug 79.509.60$9.551.0%2120.5648
$109.00Aug 78.608.70$8.651.2%1.5K0.53104
$110.00Aug 78.208.30$8.251.2%2.3K0.511.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 1413.5013.60$13.550.7%1600.52922
$115.00Aug 713.1013.20$13.150.8%2.7K0.5710.9K
$113.00Aug 711.8011.90$11.850.8%6380.541.3K
$108.00Aug 2111.8011.90$11.850.8%3690.44372
$120.00Aug 1418.2018.40$18.301.1%650.614.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.43)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 310.400.45$0.4311.6%10.5K0.35408
$108.00Jul 310.800.90$0.8511.8%6.0K0.58439
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.500.55$0.539.4%10.4K0.424.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4023.80$22.1015.4%21.0017
$88.00Jul 3119.4022.80$21.1016.1%21.0019
$89.00Jul 3118.1022.00$20.0519.5%--1.0051
$90.00Jul 3118.1019.20$18.655.9%251.00164
$91.00Jul 3116.6018.70$17.6511.9%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 3119.4019.90$19.652.5%180.99537
$129.00Jul 3120.2020.90$20.553.4%240.99143
$130.00Jul 3121.5021.90$21.701.8%3870.993.1K
$125.00Jul 3116.5016.90$16.702.4%3170.994.5K
$126.00Jul 3117.2018.20$17.705.6%300.99434

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 384.5K, top 27.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.200.25$0.2321.7%13.9K0.202.0K
$120.00Aug 217.908.00$7.951.3%11.2K0.416.4K
$109.00Jul 310.400.45$0.4311.6%10.5K0.35408
$115.00Jul 310.000.05$0.03166.7%9.3K0.0212.7K
$113.00Jul 310.000.05$0.03166.7%8.9K0.032.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.801.90$1.855.4%27.0K0.8014.3K
$115.00Jul 316.506.80$6.654.5%14.6K0.9816.7K
$110.00Aug 79.9010.10$10.002.0%11.6K0.4914.5K
$90.00Aug 214.104.20$4.152.4%10.9K0.2114.5K
$105.00Aug 2110.1010.30$10.202.0%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. 88 strikes (avg 192.0%, max 450.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11546.0%99.1%450.7%26164
$87.00Jul 31Aug 14634.3%126.4%401.8%4617
$130.00Jul 31Sep 11527.7%105.2%401.8%2.0K17.7K
$88.00Jul 31Aug 14604.9%126.2%379.2%4219
$128.00Jul 31Sep 11489.1%104.1%369.8%1.4K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11546.0%99.1%450.7%982.5K
$87.00Jul 31Aug 14634.3%126.4%401.8%421.2K
$130.00Jul 31Sep 11527.7%105.2%401.8%3903.1K
$88.00Jul 31Aug 14604.9%126.2%379.2%68886
$129.00Jul 31Sep 4508.5%109.2%365.7%24165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 9.00, avg 1.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$111.00Jul 31$0.10$0.90$0.109.00$110.10
$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
$128.00$129.00Aug 14$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Jul 31$0.15$0.85$0.155.67$106.85
$88.00$87.00Aug 7$0.18$0.82$0.184.56$87.82
$89.00$88.00Aug 7$0.18$0.82$0.184.56$88.82
$91.00$90.00Aug 7$0.20$0.80$0.204.00$90.80
$95.00$94.00Aug 7$0.22$0.78$0.223.55$94.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 394 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Jul 31$0.90$0.90$0.109.00$91.90
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
$94.00$95.00Aug 14$0.85$0.85$0.155.67$94.85
$92.00$93.00Jul 31$0.80$0.80$0.204.00$92.80
$106.00$107.00Jul 31$0.80$0.80$0.204.00$106.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Jul 31$0.90$0.90$0.109.00$118.10
$129.00$128.00Aug 7$0.90$0.90$0.109.00$128.10
$127.00$126.00Aug 28$0.90$0.90$0.109.00$126.10
$121.00$120.00Jul 31$0.85$0.85$0.155.67$120.15
$124.00$123.00Aug 7$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 $4.86, cheapest $1.39)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.45604.9%146.1%
$90.00Jul 31Aug 7$1.80546.0%147.0%
$89.00Jul 31Aug 7$1.85575.1%145.7%
$91.00Jul 31Aug 7$2.05517.2%146.5%
$87.00Jul 31Aug 14$2.20634.3%126.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.39634.3%146.0%
$88.00Jul 31Aug 7$1.57604.9%146.1%
$89.00Jul 31Aug 7$1.75575.1%145.7%
$90.00Jul 31Aug 7$2.00546.0%147.0%
$91.00Jul 31Aug 7$2.20517.2%146.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 1.27% of stock, avg 21.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$0.85$0.53$1.38$106.62$109.381.27%
$109.00Jul 31$0.43$1.08$1.51$107.49$110.511.39%
$107.00Jul 31$1.58$0.23$1.81$105.19$108.811.67%
$110.00Jul 31$0.23$1.85$2.08$107.92$112.081.92%
$106.00Jul 31$2.38$0.08$2.46$103.54$108.462.27%
$111.00Jul 31$0.13$2.78$2.91$108.09$113.912.69%
$105.00Jul 31$3.40$0.03$3.43$101.57$108.433.17%
$112.00Jul 31$0.08$3.70$3.78$108.22$115.783.49%
$104.00Jul 31$4.50$0.03$4.53$99.47$108.534.18%
$113.00Jul 31$0.03$4.65$4.68$108.32$117.684.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.15% of stock, avg 19.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$112.00$106.00Jul 31$0.08$0.08$0.16$105.84$112.16
$111.00$106.00Jul 31$0.13$0.08$0.21$105.79$111.21
$110.00$106.00Jul 31$0.23$0.08$0.31$105.69$110.31
$112.00$107.00Jul 31$0.08$0.23$0.31$106.69$112.31
$111.00$107.00Jul 31$0.13$0.23$0.36$106.64$111.36
$110.00$107.00Jul 31$0.23$0.23$0.46$106.54$110.46
$109.00$106.00Jul 31$0.43$0.08$0.51$105.49$109.51
$112.00$108.00Jul 31$0.08$0.53$0.61$107.39$112.61
$109.00$107.00Jul 31$0.43$0.23$0.66$106.34$109.66
$111.00$108.00Jul 31$0.13$0.53$0.66$107.34$111.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 12.33, avg credit $1.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
89/9091/92Aug 7$0.90$0.109.00$89.10$91.90
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
101/102103/104Aug 21$0.90$0.109.00$101.10$103.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
105/106108/109Sep 4$0.90$0.109.00$105.10$108.90
87/8890/91Aug 14$0.87$0.136.69$87.13$90.87
87/8896/97Aug 14$0.87$0.136.69$87.13$96.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Jul 31$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$127.00$128.00$129.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 14$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. 11 found (best net $-2.55, 9 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$107.00$108.001:2Jul 31-$0.12$0.88
$106.00$107.001:2Jul 31-$0.78$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.55$2.45
$95.00$90.001:2Aug 28-$3.10$1.90
$95.00$90.001:2Sep 4-$3.75$1.25
$95.00$90.001:2Sep 11-$4.20$0.80
$110.00$109.001:2Jul 31-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 13.01%, avg 7.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$14.100.560.6%13.01%13.62%1--
$110.00Sep 11$14.000.551.5%12.92%14.45%5--
$109.00Sep 4$13.600.550.6%12.55%13.16%1554
$111.00Sep 11$13.300.542.5%12.28%14.73%4--
$110.00Sep 4$13.200.541.5%12.18%13.72%9025
$111.00Sep 4$12.900.532.5%11.91%14.36%1027
$112.00Sep 11$12.900.533.4%11.91%15.29%41
$109.00Aug 28$12.700.550.6%11.72%12.33%286
$112.00Sep 4$12.400.523.4%11.45%14.82%2360
$110.00Aug 28$12.300.541.5%11.35%12.89%174225

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 605,017
Total Puts 305,721
Put/Call Ratio 0.51
Net Difference 299,296

Prior's Put/Call Breakdown

Total Calls 247,853
Total Puts 176,950
Put/Call Ratio 0.71
Net Difference 70,903

Prior 7-Day Put/Call Summary

Total Calls 3,357,509
Total Puts 2,060,531
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