Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.53 -3.27%
(7/31 15:40) ◀
|
Friday, July 31, 2026 (3:45pm)
January 2026
|
▶ (7/31 15:50)
◀ 7/31 15:45 ▶

Option Volume

Detail
ℹ
Current (07/31 3:45pm) 1,112,287
Calls: 714,161 (64%)
Puts: 398,126 (36%)
Prior (07/30) 645,151
Calls: 423,477 (66%)
Puts: 221,674 (34%)
Current vs Prior +72.41%
Calls: +68.64% (Calls)
Puts: +79.60% (Puts)
Prior 7-Day Total 5,769,424
Calls: 3,540,074 (61%)
Puts: 2,229,350 (39%)
Prior 7-Day Average 824,203
Calls: 505,724 (61%)
Puts: 318,478 (39%)
Current vs Prior 7-Day Avg +34.95%
Calls: +41.22%
Puts: +25.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:45pm) $452.94M
Calls: $151.46M (33%)
Puts: $301.48M (67%)
Prior (07/30) $287.04M
Calls: $102.70M (36%)
Puts: $184.35M (64%)
Current vs Prior +57.80%
Calls: +47.49%
Puts: +63.54%
Prior 7-Day Total $3.04B
Calls: $1.10B (36%)
Puts: $1.94B (64%)
Prior 7-Day Average $433.95M
Calls: $156.48M (36%)
Puts: $277.47M (64%)
Current vs Prior 7-Day Avg +4.38%
Calls: -3.21%
Puts: +8.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:45pm) 0.56
Prior (07/30) 0.52
Current vs Prior +6.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:45pm) 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 1.39% | 17.14%22.94% | 31.10%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior -73.32% | -4.57%-1.75% | -0.31%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg -83.47% | -13.77%-7.10% | -3.30%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod -73.32% | -4.57%-1.75% | -0.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 1.08%
Calls: 6.41% | 1.08%
Puts: 6.85% | 1.07%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior +31.55% | -56.80%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -11.60% | -75.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($301.48M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 72% vs prior. Bullish P/C ratio of 0.56.

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
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
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 438 of results (avg 3.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 2111.9012.00$11.950.8%1150.5514
$108.00Aug 79.209.30$9.251.1%1.7K0.55239
$113.00Aug 149.009.10$9.051.1%2530.48162
$117.00Aug 219.009.10$9.051.1%2220.45186
$109.00Aug 78.808.90$8.851.1%1.8K0.53104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 710.5010.60$10.550.9%1.2K0.501.8K
$110.00Aug 79.9010.00$9.951.0%15.1K0.4814.5K
$119.00Aug 2118.9019.10$19.001.1%320.57839
$109.00Aug 79.309.40$9.351.1%1.9K0.47471
$118.00Aug 2118.2018.40$18.301.1%560.569.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.60, cheapest $0.28)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 310.250.30$0.2817.9%14.5K0.35408
$108.00Jul 310.750.80$0.786.4%9.8K0.69439
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 310.700.75$0.736.8%10.4K0.662.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3120.4023.60$22.0014.5%20.9917
$88.00Jul 3119.4022.60$21.0015.2%20.9919
$89.00Jul 3118.0021.60$19.8018.2%--0.9951
$90.00Jul 3117.8018.70$18.254.9%270.99164
$91.00Jul 3116.2018.60$17.4013.8%40.993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Jul 315.305.70$5.507.3%7761.002.1K
$115.00Jul 316.306.60$6.454.7%15.4K1.0016.7K
$116.00Jul 317.308.00$7.659.2%6081.002.4K
$117.00Jul 318.308.70$8.504.7%2381.001.7K
$118.00Jul 319.309.90$9.606.2%5021.001.5K

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 473.3K, top 31.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.050.10$0.0862.5%18.1K0.122.0K
$109.00Jul 310.250.30$0.2817.9%14.5K0.35408
$120.00Aug 218.108.30$8.202.4%11.4K0.426.4K
$113.00Jul 310.000.05$0.03166.7%11.0K0.032.2K
$108.00Jul 310.750.80$0.786.4%9.8K0.69439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.501.65$1.589.5%31.7K0.8814.3K
$115.00Jul 316.306.60$6.454.7%15.4K1.0016.7K
$110.00Aug 79.9010.00$9.951.0%15.1K0.4814.5K
$108.00Jul 310.200.25$0.2321.7%13.5K0.334.0K
$107.00Jul 310.050.10$0.0862.5%12.2K0.125.9K

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 445.3%, max 958.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 111056.7%99.9%958.2%28164
$87.00Jul 31Aug 141224.9%127.3%862.5%4617
$130.00Jul 31Sep 111000.3%105.3%849.7%2.1K17.7K
$88.00Jul 31Aug 141170.1%127.1%820.5%4219
$128.00Jul 31Sep 11925.1%105.4%778.0%1.4K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 111056.7%99.9%958.2%1172.5K
$87.00Jul 31Aug 141223.2%127.2%861.5%941.2K
$130.00Jul 31Sep 111000.3%105.4%849.4%5993.1K
$88.00Jul 31Aug 141168.4%127.1%819.5%120886
$129.00Jul 31Sep 4962.4%110.1%774.2%66165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 5.67, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 7$0.15$0.85$0.155.67$129.15
$128.00$129.00Aug 14$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 21$0.15$0.85$0.155.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$107.00Jul 31$0.15$0.85$0.155.67$107.85
$89.00$88.00Aug 7$0.17$0.83$0.174.88$88.83
$88.00$87.00Aug 7$0.18$0.82$0.184.56$87.82
$91.00$90.00Aug 7$0.19$0.81$0.194.26$90.81
$88.00$87.00Aug 14$0.22$0.78$0.223.55$87.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 11.50, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 11$4.60$4.60$0.4011.50$94.60
$90.00$91.00Jul 31$0.85$0.85$0.155.67$90.85
$90.00$95.00Aug 28$4.05$4.05$0.954.26$94.05
$93.00$94.00Jul 31$0.80$0.80$0.204.00$93.80
$104.00$105.00Jul 31$0.80$0.80$0.204.00$104.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Jul 31$0.90$0.90$0.109.00$127.10
$128.00$127.00Aug 21$0.90$0.90$0.109.00$127.10
$126.00$125.00Aug 28$0.90$0.90$0.109.00$125.10
$111.00$110.00Jul 31$0.89$0.89$0.118.09$110.11
$110.00$109.00Jul 31$0.85$0.85$0.155.67$109.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $4.96, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$0.651170.1%146.6%
$89.00Jul 31Aug 7$1.251112.5%146.3%
$90.00Jul 31Aug 7$2.001056.7%147.3%
$91.00Jul 31Aug 7$2.151001.6%146.8%
$92.00Jul 31Aug 7$2.15947.0%147.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.371223.2%146.5%
$88.00Jul 31Aug 7$1.551168.4%146.6%
$89.00Jul 31Aug 7$1.721110.7%146.3%
$90.00Jul 31Aug 7$1.951056.7%147.3%
$91.00Jul 31Aug 7$2.141001.6%146.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.93% of stock, avg 21.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$0.78$0.23$1.01$106.99$109.010.93%
$109.00Jul 31$0.28$0.73$1.01$107.99$110.010.93%
$107.00Jul 31$1.58$0.08$1.66$105.34$108.661.53%
$110.00Jul 31$0.08$1.58$1.66$108.34$111.661.53%
$111.00Jul 31$0.03$2.47$2.50$108.50$113.502.30%
$106.00Jul 31$2.53$0.03$2.56$103.44$108.562.36%
$112.00Jul 31$0.03$3.50$3.53$108.47$115.533.25%
$105.00Jul 31$3.55$0.03$3.58$101.42$108.583.30%
$104.00Jul 31$4.35$0.03$4.38$99.62$108.384.04%
$113.00Jul 31$0.03$4.45$4.48$108.52$117.484.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.15% of stock, avg 20.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$107.00Jul 31$0.08$0.08$0.16$106.84$110.16
$110.00$108.00Jul 31$0.08$0.23$0.31$107.69$110.31
$109.00$107.00Jul 31$0.28$0.08$0.36$106.64$109.36
$109.00$108.00Jul 31$0.28$0.23$0.51$107.49$109.51
$115.00$106.00Aug 7$6.55$7.75$14.30$91.70$129.30
$114.00$106.00Aug 7$6.90$7.75$14.65$91.35$128.65
$115.00$107.00Aug 7$6.55$8.25$14.80$92.20$129.80
$113.00$106.00Aug 7$7.25$7.75$15.00$91.00$128.00
$114.00$107.00Aug 7$6.90$8.25$15.15$91.85$129.15
$112.00$106.00Aug 7$7.60$7.75$15.35$90.65$127.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 12.33, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.85$0.1512.33$100.15$106.85
91/9297/98Aug 7$0.90$0.109.00$91.10$97.90
91/9294/95Aug 14$0.90$0.109.00$91.10$94.90
92/9394/95Aug 14$0.90$0.109.00$92.10$94.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103105/106Sep 4$0.90$0.109.00$102.10$105.90
103/104105/106Sep 4$0.90$0.109.00$103.10$105.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
103/104109/110Sep 11$0.90$0.109.00$103.10$109.90
104/105109/110Sep 11$0.90$0.109.00$104.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Jul 31$0.05$0.9519.00
$96.00$97.00$98.00Aug 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
$105.00$106.00$107.00Jul 31$0.05$0.9519.00
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 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 $-2.50, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Jul 31-$0.63$0.37
$109.00$110.001:2Jul 31$0.12$0.88
$108.00$109.001:2Jul 31$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.50$2.50
$95.00$90.001:2Aug 28-$3.20$1.80
$95.00$90.001:2Sep 4-$3.80$1.20
$95.00$90.001:2Sep 11-$4.20$0.80
$100.00$95.001:2Aug 28-$4.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 13.27%, avg 7.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$14.400.560.4%13.27%13.70%10--
$110.00Sep 11$14.000.551.4%12.90%14.25%7--
$109.00Sep 4$13.800.560.4%12.72%13.15%1854
$111.00Sep 11$13.600.542.3%12.53%14.81%4--
$110.00Sep 4$13.400.551.4%12.35%13.70%10025
$112.00Sep 11$13.200.533.2%12.16%15.36%41
$111.00Sep 4$13.000.532.3%11.98%14.25%1127
$109.00Aug 28$12.900.550.4%11.89%12.32%356
$112.00Sep 4$12.600.523.2%11.61%14.81%2360
$110.00Aug 28$12.500.541.4%11.52%12.87%178225

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 714,161
Total Puts 398,126
Put/Call Ratio 0.56
Net Difference 316,035

Prior's Put/Call Breakdown

Total Calls 423,477
Total Puts 221,674
Put/Call Ratio 0.52
Net Difference 201,803

Prior 7-Day Put/Call Summary

Total Calls 3,540,074
Total Puts 2,229,350
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