Tour v477
SPCX
SPACE EX TECH SPACEX A
$107.91 -3.83%
(7/31 15:00) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 15:15)
◀ 7/31 15:05 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 988,674
Calls: 644,829 (65%)
Puts: 343,845 (35%)
Prior (07/30) 546,658
Calls: 352,228 (64%)
Puts: 194,430 (36%)
Current vs Prior +80.86%
Calls: +83.07% (Calls)
Puts: +76.85% (Puts)
Prior 7-Day Total 5,576,301
Calls: 3,437,782 (62%)
Puts: 2,138,519 (38%)
Prior 7-Day Average 796,614
Calls: 491,111 (62%)
Puts: 305,502 (38%)
Current vs Prior 7-Day Avg +24.11%
Calls: +31.30%
Puts: +12.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $407.41M
Calls: $133.31M (33%)
Puts: $274.10M (67%)
Prior (07/30) $246.86M
Calls: $91.81M (37%)
Puts: $155.06M (63%)
Current vs Prior +65.04%
Calls: +45.21%
Puts: +76.78%
Prior 7-Day Total $2.93B
Calls: $1.07B (36%)
Puts: $1.86B (64%)
Prior 7-Day Average $418.71M
Calls: $152.42M (36%)
Puts: $266.30M (64%)
Current vs Prior 7-Day Avg -2.70%
Calls: -12.54%
Puts: +2.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.53
Prior (07/30) 0.55
Current vs Prior -3.40%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 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 1.59% | 17.14%22.75% | 31.09%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -69.43% | -4.54%-2.57% | -0.33%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -81.06% | -13.74%-7.88% | -3.32%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -69.43% | -4.54%-2.57% | -0.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.73% | 2.17%
Calls: 8.70% | 2.13%
Puts: 8.77% | 2.20%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +73.21% | -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 +16.40% | -49.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($274.10M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 81% vs prior. Bullish P/C ratio of 0.53.

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 BULLISH
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
15:05BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
14:35BEARISHBULLISHBULLISH
14:30BEARISHBULLISHBULLISH
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 424 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 711.9012.00$11.950.8%170.643
$110.00Aug 149.809.90$9.851.0%7520.52614
$112.00Aug 149.009.10$9.051.1%2430.49239
$108.00Aug 78.909.00$8.951.1%1.4K0.54239
$110.00Aug 78.008.10$8.051.2%2.6K0.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 712.7012.80$12.750.8%2880.56874
$111.00Aug 1412.6012.70$12.650.8%1.6K0.501.5K
$108.00Aug 2112.1012.20$12.150.8%3970.45372
$110.00Aug 1412.0012.10$12.050.8%6260.482.3K
$109.00Aug 1411.4011.50$11.450.9%2990.479.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.53)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.500.55$0.539.4%7.5K0.49439
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.550.60$0.578.8%12.2K0.514.0K

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
$87.00Jul 3120.4023.70$22.0515.0%21.0017
$88.00Jul 3119.4022.70$21.0515.7%21.0019
$89.00Jul 3118.1021.70$19.9018.1%--1.0051
$90.00Jul 3117.0019.10$18.0511.6%251.00164
$91.00Jul 3116.2018.60$17.4013.8%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Jul 3120.6021.30$20.953.3%350.99143
$127.00Jul 3118.6019.20$18.903.2%780.99794
$128.00Jul 3120.0020.40$20.202.0%180.99537
$125.00Jul 3117.0017.20$17.101.2%5580.994.5K
$126.00Jul 3117.7018.30$18.003.3%350.99434

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 414.7K, top 27.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.050.10$0.0862.5%15.4K0.102.0K
$109.00Jul 310.150.20$0.1827.8%12.4K0.22408
$120.00Aug 217.707.90$7.802.6%11.3K0.416.4K
$113.00Jul 310.000.05$0.03166.7%10.9K0.032.2K
$115.00Jul 310.000.05$0.03166.7%9.3K0.0212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.102.25$2.176.9%27.9K0.9014.3K
$115.00Jul 317.007.20$7.102.8%14.7K0.9816.7K
$110.00Aug 710.2010.30$10.251.0%13.0K0.5014.5K
$108.00Jul 310.550.60$0.578.8%12.2K0.514.0K
$90.00Aug 214.204.30$4.252.4%11.1K0.2214.5K

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 252.9%, max 574.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11674.3%100.0%574.3%26164
$87.00Jul 31Aug 14784.8%128.7%510.0%4617
$128.00Jul 31Sep 11623.3%104.3%497.9%1.4K5.5K
$129.00Jul 31Sep 4647.6%109.2%493.2%2691.3K
$88.00Jul 31Aug 14747.7%128.8%480.6%4219
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11674.3%100.0%574.3%1092.5K
$87.00Jul 31Aug 14784.9%128.7%510.1%921.2K
$129.00Jul 31Sep 4647.6%109.2%493.2%35165
$88.00Jul 31Aug 14747.8%128.8%480.7%70886
$127.00Jul 31Sep 11598.7%104.2%474.5%78804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 5.67, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$121.00$122.00Aug 7$0.20$0.80$0.204.00$121.20
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$0.17$0.83$0.174.88$87.83
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$90.00$89.00Aug 7$0.22$0.78$0.223.55$89.78
$91.00$90.00Aug 7$0.23$0.77$0.233.35$90.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 387 found (best R:R 19.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 11$4.75$4.75$0.2519.00$94.75
$90.00$95.00Aug 28$4.30$4.30$0.706.14$94.30
$106.00$107.00Jul 31$0.85$0.85$0.155.67$106.85
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$90.00$91.00Aug 7$0.80$0.80$0.204.00$90.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Jul 31$0.90$0.90$0.109.00$125.10
$127.00$126.00Jul 31$0.90$0.90$0.109.00$126.10
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15
$118.00$117.00Aug 14$0.85$0.85$0.155.67$117.15
$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 $4.93, cheapest $1.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Jul 31Aug 7$1.20711.4%149.3%
$88.00Jul 31Aug 7$1.35747.7%149.3%
$92.00Jul 31Aug 7$1.80602.3%149.6%
$91.00Jul 31Aug 7$1.90638.2%149.5%
$90.00Jul 31Aug 7$2.05674.3%149.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.55784.9%149.6%
$88.00Jul 31Aug 7$1.72747.8%149.3%
$89.00Jul 31Aug 7$1.92711.5%149.3%
$90.00Jul 31Aug 7$2.14674.3%149.6%
$91.00Jul 31Aug 7$2.37638.2%149.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 1.02% of stock, avg 21.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$0.53$0.57$1.10$106.90$109.101.02%
$107.00Jul 31$1.15$0.23$1.38$105.62$108.381.28%
$109.00Jul 31$0.18$1.25$1.43$107.57$110.431.33%
$106.00Jul 31$2.00$0.08$2.08$103.92$108.081.93%
$110.00Jul 31$0.08$2.17$2.25$107.75$112.252.09%
$105.00Jul 31$2.98$0.03$3.01$101.99$108.012.79%
$111.00Jul 31$0.03$3.10$3.13$107.87$114.132.90%
$104.00Jul 31$4.05$0.03$4.08$99.92$108.083.78%
$112.00Jul 31$0.03$4.10$4.13$107.87$116.133.83%
$103.00Jul 31$4.95$0.03$4.98$98.02$107.984.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.15% of stock, avg 20.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$106.00Jul 31$0.08$0.08$0.16$105.84$110.16
$109.00$106.00Jul 31$0.18$0.08$0.26$105.74$109.26
$110.00$107.00Jul 31$0.08$0.23$0.31$106.69$110.31
$109.00$107.00Jul 31$0.18$0.23$0.41$106.59$109.41
$108.00$106.00Jul 31$0.53$0.08$0.61$105.39$108.61
$108.00$107.00Jul 31$0.53$0.23$0.76$106.24$108.76
$115.00$106.00Aug 7$6.25$8.05$14.30$91.70$129.30
$114.00$106.00Aug 7$6.60$8.05$14.65$91.35$128.65
$115.00$107.00Aug 7$6.25$8.55$14.80$92.20$129.80
$113.00$106.00Aug 7$6.95$8.05$15.00$91.00$128.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 12.33, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
91/9293/94Aug 7$0.90$0.109.00$91.10$93.90
92/9397/98Aug 7$0.90$0.109.00$92.10$97.90
94/9597/98Aug 7$0.90$0.109.00$94.10$97.90
106/107112/113Aug 28$0.90$0.109.00$106.10$112.90
90/9193/94Aug 7$0.88$0.127.33$90.12$93.88
89/9093/94Aug 7$0.87$0.136.69$89.13$93.87
90/95100/105Aug 28$4.30$0.706.14$90.70$104.30
88/8993/94Aug 7$0.85$0.155.67$88.15$93.85
91/9297/98Aug 7$0.85$0.155.67$91.15$97.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.20$4.8024.00
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 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. 12 found (best net $-2.55, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Jul 31-$0.30$0.70
$107.00$108.001:2Jul 31$0.09$0.91
$108.00$109.001:2Jul 31$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.55$2.45
$95.00$90.001:2Aug 28-$3.30$1.70
$95.00$90.001:2Sep 4-$3.85$1.15
$95.00$90.001:2Sep 11-$4.30$0.70
$110.00$109.001:2Jul 31-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.44%, avg 7.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$14.500.560.1%13.44%13.52%1141
$109.00Sep 11$14.000.551.0%12.97%13.98%1--
$108.00Sep 4$13.800.560.1%12.79%12.87%1416
$110.00Sep 11$13.600.541.9%12.60%14.54%6--
$109.00Sep 4$13.400.551.0%12.42%13.43%1754
$111.00Sep 11$13.200.532.9%12.23%15.10%4--
$110.00Sep 4$13.000.541.9%12.05%13.98%9125
$108.00Aug 28$12.900.560.1%11.95%12.04%4016
$112.00Sep 11$12.800.523.8%11.86%15.65%41
$111.00Sep 4$12.600.532.9%11.68%14.54%1127

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 644,829
Total Puts 343,845
Put/Call Ratio 0.53
Net Difference 300,984

Prior's Put/Call Breakdown

Total Calls 352,228
Total Puts 194,430
Put/Call Ratio 0.55
Net Difference 157,798

Prior 7-Day Put/Call Summary

Total Calls 3,437,782
Total Puts 2,138,519
Average Put/Call Ratio 0.65
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