Tour v477
SPCX
SPACE EX TECH SPACEX A
$107.95 -3.79%
(7/31 15:05) ◀
|
Friday, July 31, 2026 (3:15pm)
January 2026
|
▶ (7/31 15:17)
◀ 7/31 15:15 ▶

Option Volume

Detail
ℹ
Current (07/31 3:15pm) 1,003,767
Calls: 650,910 (65%)
Puts: 352,857 (35%)
Prior (07/30) 589,079
Calls: 389,287 (66%)
Puts: 199,792 (34%)
Current vs Prior +70.40%
Calls: +67.21% (Calls)
Puts: +76.61% (Puts)
Prior 7-Day Total 5,592,704
Calls: 3,445,984 (62%)
Puts: 2,146,720 (38%)
Prior 7-Day Average 798,957
Calls: 492,283 (62%)
Puts: 306,674 (38%)
Current vs Prior 7-Day Avg +25.63%
Calls: +32.22%
Puts: +15.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:15pm) $419.12M
Calls: $136.12M (32%)
Puts: $282.99M (68%)
Prior (07/30) $262.77M
Calls: $96.42M (37%)
Puts: $166.35M (63%)
Current vs Prior +59.50%
Calls: +41.18%
Puts: +70.12%
Prior 7-Day Total $2.95B
Calls: $1.07B (36%)
Puts: $1.88B (64%)
Prior 7-Day Average $421.70M
Calls: $152.68M (36%)
Puts: $269.02M (64%)
Current vs Prior 7-Day Avg -0.61%
Calls: -10.84%
Puts: +5.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:15pm) 0.54
Prior (07/30) 0.51
Current vs Prior +5.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:15pm) 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 1.57% | 17.18%22.88% | 31.17%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -69.80% | -4.32%-2.01% | -0.07%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -81.29% | -13.54%-7.35% | -3.07%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -69.80% | -4.32%-2.01% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.44% | 1.63%
Calls: 8.70% | 1.06%
Puts: 18.18% | 2.20%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +166.67% | -34.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg +79.20% | -62.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($282.99M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 70% vs prior. Bullish P/C ratio of 0.54.

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
15:15BEARISHBULLISHBULLISH
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 422 of results (avg 3.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 711.4011.50$11.450.9%620.63132
$107.00Aug 79.409.50$9.451.1%2730.5648
$109.00Aug 78.508.60$8.551.2%1.7K0.52104
$118.00Aug 218.408.50$8.451.2%2500.439.0K
$110.00Aug 78.108.20$8.151.2%2.7K0.501.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 711.4011.50$11.450.9%5270.532.0K
$111.00Aug 710.8010.90$10.850.9%9330.511.8K
$110.00Aug 710.2010.30$10.251.0%13.0K0.4914.5K
$117.00Aug 2117.8018.00$17.901.1%700.56588
$116.00Aug 2117.1017.30$17.201.2%1120.54550

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.52, cheapest $0.48)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.450.50$0.4810.4%7.8K0.49439
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Jul 310.500.60$0.5518.2%12.5K0.514.0K

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%20.9917
$88.00Jul 3119.4022.70$21.0515.7%20.9919
$89.00Jul 3118.1021.70$19.9018.1%--0.9951
$90.00Jul 3117.6018.20$17.903.4%260.99164
$91.00Jul 3116.2018.60$17.4013.8%40.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Jul 314.905.20$5.055.9%1.7K1.003.6K
$114.00Jul 315.906.20$6.055.0%6821.002.1K
$115.00Jul 316.907.20$7.054.3%14.7K1.0016.7K
$116.00Jul 317.908.20$8.053.7%5591.002.4K
$117.00Jul 318.809.20$9.004.4%1751.001.7K

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 425.6K, top 29.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.050.10$0.0862.5%16.0K0.102.0K
$109.00Jul 310.150.20$0.1827.8%12.6K0.23408
$120.00Aug 217.808.00$7.902.5%11.3K0.416.4K
$113.00Jul 310.000.05$0.03166.7%11.0K0.032.2K
$115.00Jul 310.000.05$0.03166.7%9.3K0.0212.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 312.052.20$2.137.0%29.3K0.9014.3K
$115.00Jul 316.907.20$7.054.3%14.7K1.0016.7K
$110.00Aug 710.2010.30$10.251.0%13.0K0.4914.5K
$108.00Jul 310.500.60$0.5518.2%12.5K0.514.0K
$107.00Jul 310.150.20$0.1827.8%11.6K0.235.9K

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 279.1%, max 629.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11729.0%100.0%629.0%27164
$87.00Jul 31Aug 14848.4%128.7%559.4%4617
$128.00Jul 31Sep 11672.6%104.6%542.8%1.4K5.5K
$129.00Jul 31Sep 4698.9%110.0%535.3%2691.3K
$88.00Jul 31Aug 14808.3%128.8%527.7%4219
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 11729.0%100.0%629.0%1092.5K
$87.00Jul 31Aug 14848.4%128.7%559.4%921.2K
$129.00Jul 31Sep 4698.9%110.0%535.3%61165
$88.00Jul 31Aug 14808.3%128.8%527.7%70886
$127.00Jul 31Sep 11646.0%105.0%515.5%126804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 5.67, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$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
$127.00$128.00Aug 14$0.15$0.85$0.155.67$127.15
$123.00$124.00Aug 7$0.20$0.80$0.204.00$123.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Aug 7$0.19$0.81$0.194.26$89.81
$88.00$87.00Aug 7$0.20$0.80$0.204.00$87.80
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$91.00$90.00Aug 7$0.25$0.75$0.253.00$90.75
$95.00$94.00Aug 7$0.25$0.75$0.253.00$94.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 24.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 11$4.80$4.80$0.2024.00$94.80
$104.00$105.00Jul 31$0.90$0.90$0.109.00$104.90
$106.00$107.00Jul 31$0.90$0.90$0.109.00$106.90
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Jul 31$0.85$0.85$0.155.67$121.15
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15
$125.00$124.00Aug 21$0.85$0.85$0.155.67$124.15
$129.00$128.00Aug 21$0.85$0.85$0.155.67$128.15
$127.00$126.00Aug 28$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $4.95, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$0.70808.3%150.3%
$89.00Jul 31Aug 7$1.20769.1%150.3%
$92.00Jul 31Aug 7$1.80651.2%150.5%
$91.00Jul 31Aug 7$1.90689.9%150.4%
$87.00Jul 31Aug 14$2.15848.4%128.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.55848.4%149.8%
$88.00Jul 31Aug 7$1.75808.3%150.3%
$89.00Jul 31Aug 7$1.95769.1%150.3%
$90.00Jul 31Aug 7$2.14729.0%149.9%
$91.00Jul 31Aug 7$2.39689.9%150.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 0.95% of stock, avg 21.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$0.48$0.55$1.03$106.97$109.030.95%
$107.00Jul 31$1.15$0.18$1.33$105.67$108.331.23%
$109.00Jul 31$0.18$1.20$1.38$107.62$110.381.28%
$106.00Jul 31$2.05$0.08$2.13$103.87$108.131.97%
$110.00Jul 31$0.08$2.13$2.21$107.79$112.212.05%
$105.00Jul 31$3.00$0.03$3.03$101.97$108.032.81%
$111.00Jul 31$0.03$3.10$3.13$107.87$114.132.90%
$104.00Jul 31$3.90$0.03$3.93$100.07$107.933.64%
$112.00Jul 31$0.03$4.10$4.13$107.87$116.133.83%
$103.00Jul 31$4.85$0.03$4.88$98.12$107.884.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.15% of stock, avg 20.61%)

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$0.18$0.26$106.74$110.26
$109.00$107.00Jul 31$0.18$0.18$0.36$106.64$109.36
$108.00$106.00Jul 31$0.48$0.08$0.56$105.44$108.56
$108.00$107.00Jul 31$0.48$0.18$0.66$106.34$108.66
$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$8.60$14.85$92.15$129.85
$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. 142 found (best R:R 9.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
87/8893/94Aug 7$0.90$0.109.00$87.10$93.90
88/8993/94Aug 7$0.90$0.109.00$88.10$93.90
93/9497/98Aug 7$0.90$0.109.00$93.10$97.90
95/9697/98Aug 7$0.90$0.109.00$95.10$97.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
89/9093/94Aug 7$0.89$0.118.09$89.11$93.89
92/9397/98Aug 7$0.87$0.136.69$92.13$97.87
91/9297/98Aug 7$0.86$0.146.14$91.14$97.86
90/9197/98Aug 7$0.85$0.155.67$90.15$97.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 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
$98.00$99.00$100.00Jul 31$0.05$0.9519.00
$102.00$103.00$104.00Jul 31$0.05$0.9519.00
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.15$4.8532.33
$90.00$95.00$100.00Sep 4$0.20$4.8024.00
$104.00$105.00$106.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 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. 11 found (best net $-2.70, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Jul 31-$0.25$0.75
$108.00$109.001:2Jul 31$0.12$0.88
$107.00$108.001:2Jul 31$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.70$2.30
$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-$4.25$0.75
$110.00$109.001:2Jul 31-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.43%, avg 7.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$14.500.560.1%13.43%13.48%1141
$109.00Sep 11$14.100.551.0%13.06%14.03%4--
$108.00Sep 4$13.900.560.1%12.88%12.92%1416
$110.00Sep 11$13.700.541.9%12.69%14.59%6--
$109.00Sep 4$13.500.551.0%12.51%13.48%1754
$111.00Sep 11$13.300.532.8%12.32%15.15%4--
$110.00Sep 4$13.100.541.9%12.14%14.03%10025
$108.00Aug 28$13.000.560.1%12.04%12.09%4216
$112.00Sep 11$12.900.523.8%11.95%15.70%41
$111.00Sep 4$12.700.532.8%11.76%14.59%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 650,910
Total Puts 352,857
Put/Call Ratio 0.54
Net Difference 298,053

Prior's Put/Call Breakdown

Total Calls 389,287
Total Puts 199,792
Put/Call Ratio 0.51
Net Difference 189,495

Prior 7-Day Put/Call Summary

Total Calls 3,445,984
Total Puts 2,146,720
Average Put/Call Ratio 0.65
Ratio Trend Rising

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