Tour v477
SPCX
SPACE EX TECH SPACEX A
$108.37 -3.41%
$107.96 (-0.38%)🌙
as of 07/31 04:05 PM
(7/31 16:00) ◀
|
Friday, July 31, 2026 (4:05pm)
January 2026
|
▶ (7/31 16:10)
◀ 7/31 16:05 ▶

Option Volume

Detail
ℹ
Current (07/31 4:05pm) 1,165,350
Calls: 750,037 (64%)
Puts: 415,313 (36%)
Prior (07/30) 685,624
Calls: 456,028 (67%)
Puts: 229,596 (33%)
Current vs Prior +69.97%
Calls: +64.47% (Calls)
Puts: +80.89% (Puts)
Prior 7-Day Total 5,941,002
Calls: 3,651,688 (61%)
Puts: 2,289,314 (39%)
Prior 7-Day Average 848,714
Calls: 521,669 (61%)
Puts: 327,044 (39%)
Current vs Prior 7-Day Avg +37.31%
Calls: +43.78%
Puts: +26.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 4:05pm) $473.05M
Calls: $157.18M (33%)
Puts: $315.87M (67%)
Prior (07/30) $295.56M
Calls: $110.94M (38%)
Puts: $184.62M (62%)
Current vs Prior +60.05%
Calls: +41.68%
Puts: +71.09%
Prior 7-Day Total $3.10B
Calls: $1.11B (36%)
Puts: $1.98B (64%)
Prior 7-Day Average $442.53M
Calls: $159.27M (36%)
Puts: $283.27M (64%)
Current vs Prior 7-Day Avg +6.89%
Calls: -1.31%
Puts: +11.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 4:05pm) 0.55
Prior (07/30) 0.50
Current vs Prior +9.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 4:05pm) 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 1.06% | 17.21%22.98% | 31.10%
Prior 5.21% | 17.96%23.35% | 31.19%
Current vs Prior +230.07% | +14.58%-1.60% | -0.31%
Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%
Current vs 7-Day Avg +104.48% | +3.54%-6.97% | -3.30%
Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%
Current vs 7-Day Eod +230.07% | +14.58%-1.60% | -0.31%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Prior 5.04% | 2.50%
Calls: 3.64% | 3.05%
Puts: 6.45% | 1.94%
Current vs Prior -68.06% | +90.00%
Prior 7-Day Avg 7.50% | 4.33%
Calls: 7.98% | 4.97%
Puts: 7.02% | 3.69%
Current vs 7-Day Avg -78.53% | +9.80%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($315.87M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 70% vs prior. Bullish P/C ratio of 0.55.

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
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 416 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 77.107.20$7.151.4%1.8K0.46902
$104.00Aug 2114.0014.20$14.101.4%540.618
$106.00Aug 2113.1013.30$13.201.5%580.5812
$115.00Aug 76.406.50$6.451.6%4.9K0.435.0K
$107.00Aug 2112.6012.80$12.701.6%380.5729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2110.3010.40$10.351.0%10.9K0.405.9K
$109.00Aug 79.409.50$9.451.1%2.1K0.47471
$116.00Aug 2116.9017.10$17.001.2%1140.54550
$107.00Aug 78.308.40$8.351.2%1.5K0.44277
$120.00Aug 716.6016.80$16.701.2%6270.646.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Jul 310.650.75$0.7014.3%10.6K0.812.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 3117.4023.60$20.5030.2%21.0017
$88.00Jul 3118.2023.50$20.8525.4%21.0019
$89.00Jul 3115.7022.30$19.0034.7%--1.0051
$90.00Jul 3115.5020.60$18.0528.3%271.00164
$91.00Jul 3115.2019.60$17.4025.3%41.003
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 3121.4021.80$21.601.9%6550.993.1K
$128.00Jul 3119.4020.20$19.804.0%1720.99537
$129.00Jul 3120.4021.10$20.753.4%680.99143
$125.00Jul 3116.4016.80$16.602.4%1.2K0.994.5K
$126.00Jul 3117.4017.90$17.652.8%440.99434

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 493.2K, top 33.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 310.000.05$0.03166.7%18.5K0.062.0K
$109.00Jul 310.050.10$0.0862.5%15.7K0.19408
$120.00Aug 218.008.20$8.102.5%11.5K0.416.4K
$113.00Jul 310.000.05$0.03166.7%11.1K0.032.2K
$108.00Jul 310.350.55$0.4544.4%10.7K0.73439
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 311.601.85$1.7314.5%33.0K0.9414.3K
$110.00Aug 79.9010.10$10.002.0%16.1K0.4914.5K
$115.00Jul 316.406.90$6.657.5%15.7K0.9816.7K
$108.00Jul 310.050.15$0.10100.0%14.8K0.284.0K
$100.00Aug 75.005.20$5.103.9%13.2K0.3122.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 462.0%, max 944.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 111047.8%100.3%944.2%28164
$130.00Jul 31Sep 111008.2%105.5%855.7%2.3K17.7K
$87.00Jul 31Aug 141216.9%128.0%850.8%4617
$88.00Jul 31Aug 141160.8%128.3%805.0%4219
$128.00Jul 31Sep 11934.2%105.2%788.4%1.4K5.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 31Sep 111047.8%100.3%944.2%1402.5K
$130.00Jul 31Sep 111008.2%105.5%855.7%6633.1K
$87.00Jul 31Aug 141216.9%128.0%850.8%961.2K
$88.00Jul 31Aug 141160.8%128.3%805.0%122886
$129.00Jul 31Sep 4971.4%110.0%783.3%68165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.10$0.90$0.109.00$127.10
$129.00$130.00Aug 7$0.10$0.90$0.109.00$129.10
$129.00$130.00Aug 21$0.15$0.85$0.155.67$129.15
$122.00$123.00Aug 7$0.20$0.80$0.204.00$122.20
$123.00$124.00Aug 7$0.20$0.80$0.204.00$123.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Aug 7$0.15$0.85$0.155.67$87.85
$89.00$88.00Aug 7$0.20$0.80$0.204.00$88.80
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$90.00$89.00Aug 14$0.20$0.80$0.204.00$89.80
$92.00$91.00Aug 7$0.23$0.77$0.233.35$91.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Jul 31$0.85$0.85$0.155.67$99.85
$106.00$107.00Jul 31$0.83$0.83$0.174.88$106.83
$90.00$95.00Sep 4$4.15$4.15$0.854.88$94.15
$90.00$95.00Aug 28$4.05$4.05$0.954.26$94.05
$96.00$97.00Aug 7$0.80$0.80$0.204.00$96.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$130.00$129.00Aug 28$0.90$0.90$0.109.00$129.10
$130.00$129.00Sep 4$0.90$0.90$0.109.00$129.10
$130.00$129.00Jul 31$0.85$0.85$0.155.67$129.15
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $4.99, cheapest $1.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Jul 31Aug 7$1.601160.8%147.0%
$91.00Jul 31Aug 7$1.95992.6%148.1%
$89.00Jul 31Aug 7$2.251103.5%147.4%
$92.00Jul 31Aug 7$2.60937.9%147.8%
$94.00Jul 31Aug 7$2.85829.7%148.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Jul 31Aug 7$1.421216.9%147.8%
$88.00Jul 31Aug 7$1.571160.8%147.0%
$89.00Jul 31Aug 7$1.771103.5%147.4%
$90.00Jul 31Aug 7$1.971047.8%147.3%
$91.00Jul 31Aug 7$2.22992.6%148.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 0.51% of stock, avg 21.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Jul 31$0.45$0.10$0.55$107.45$108.550.51%
$109.00Jul 31$0.08$0.70$0.78$108.22$109.780.72%
$107.00Jul 31$1.45$0.03$1.48$105.52$108.481.37%
$110.00Jul 31$0.03$1.73$1.76$108.24$111.761.62%
$106.00Jul 31$2.28$0.03$2.31$103.69$108.312.13%
$111.00Jul 31$0.03$2.70$2.73$108.27$113.732.52%
$105.00Jul 31$3.50$0.03$3.53$101.47$108.533.26%
$112.00Jul 31$0.03$3.75$3.78$108.22$115.783.49%
$104.00Jul 31$4.20$0.03$4.23$99.77$108.233.90%
$113.00Jul 31$0.03$4.75$4.78$108.22$117.784.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.06% of stock, avg 20.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$107.00Jul 31$0.03$0.03$0.06$106.94$110.06
$109.00$107.00Jul 31$0.08$0.03$0.11$106.89$109.11
$110.00$108.00Jul 31$0.03$0.10$0.13$107.87$110.13
$109.00$108.00Jul 31$0.08$0.10$0.18$107.82$109.18
$115.00$106.00Aug 7$6.45$7.80$14.25$91.75$129.25
$114.00$106.00Aug 7$6.80$7.80$14.60$91.40$128.60
$115.00$107.00Aug 7$6.45$8.35$14.80$92.20$129.80
$113.00$106.00Aug 7$7.15$7.80$14.95$91.05$127.95
$114.00$107.00Aug 7$6.80$8.35$15.15$91.85$129.15
$112.00$106.00Aug 7$7.50$7.80$15.30$90.70$127.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 19.00, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Aug 28$1.90$0.1019.00$100.10$106.90
88/8994/95Aug 7$0.90$0.109.00$88.10$94.90
89/9094/95Aug 7$0.90$0.109.00$89.10$94.90
87/8889/90Aug 14$0.90$0.109.00$87.10$89.90
89/9091/92Aug 14$0.90$0.109.00$89.10$91.90
89/9092/93Aug 14$0.90$0.109.00$89.10$92.90
89/9094/95Aug 14$0.90$0.109.00$89.10$94.90
89/9096/97Aug 14$0.90$0.109.00$89.10$96.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
102/103109/110Aug 28$0.90$0.109.00$102.10$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
$109.00$110.00$111.00Jul 31$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$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 $-2.50, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$106.00$107.001:2Jul 31-$0.62$0.38
$108.00$109.001:2Jul 31$0.29$0.71
$107.00$108.001:2Jul 31$0.55$0.45
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-$4.35$0.65
$100.00$95.001:2Aug 28-$4.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 13.10%, avg 7.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$14.200.560.6%13.10%13.68%12--
$110.00Sep 11$13.800.551.5%12.73%14.24%7--
$109.00Sep 4$13.600.550.6%12.55%13.13%1854
$111.00Sep 11$13.400.542.4%12.37%14.79%5--
$110.00Sep 4$13.200.541.5%12.18%13.68%10225
$112.00Sep 11$13.000.533.4%12.00%15.35%41
$109.00Aug 28$12.800.550.6%11.81%12.39%356
$111.00Sep 4$12.800.532.4%11.81%14.24%1227
$110.00Aug 28$12.400.541.5%11.44%12.95%186225
$112.00Sep 4$12.400.523.4%11.44%14.79%2360

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 750,037
Total Puts 415,313
Put/Call Ratio 0.55
Net Difference 334,724

Prior's Put/Call Breakdown

Total Calls 456,028
Total Puts 229,596
Put/Call Ratio 0.50
Net Difference 226,432

Prior 7-Day Put/Call Summary

Total Calls 3,651,688
Total Puts 2,289,314
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