Tour v482
SPCX
SPACE EX TECH SPACEX A
$107.28 -1.01%
(8/3 09:35) ◀
|
Monday, August 3, 2026 (9:40am)
January 2026
|
▶ (8/3 09:45)
◀ 8/3 09:40 ▶

Option Volume

Detail
ℹ
Current (08/03 9:40am) 68,250
Calls: 32,309 (47%)
Puts: 35,941 (53%)
Prior (07/31) 52,060
Calls: 27,284 (52%)
Puts: 24,776 (48%)
Current vs Prior +31.10%
Calls: +18.42% (Calls)
Puts: +45.06% (Puts)
Prior 7-Day Total 4,838,815
Calls: 2,931,588 (61%)
Puts: 1,907,227 (39%)
Prior 7-Day Average 691,259
Calls: 418,798 (61%)
Puts: 272,461 (39%)
Current vs Prior 7-Day Avg -90.13%
Calls: -92.29%
Puts: -86.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 9:40am) $47.59M
Calls: $20.84M (44%)
Puts: $26.75M (56%)
Prior (07/31) $28.08M
Calls: $9.71M (35%)
Puts: $18.37M (65%)
Current vs Prior +69.48%
Calls: +114.62%
Puts: +45.61%
Prior 7-Day Total $2.66B
Calls: $976.14M (37%)
Puts: $1.68B (63%)
Prior 7-Day Average $380.08M
Calls: $139.45M (37%)
Puts: $240.63M (63%)
Current vs Prior 7-Day Avg -87.48%
Calls: -85.05%
Puts: -88.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:40am) 1.11
Prior (07/31) 0.91
Current vs Prior +22.50%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +46.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 9:40am) 3,764,115
Calls: 1,907,393 (51%)
Puts: 1,856,722 (49%)
Prior (07/31) 4,256,843
Calls: 2,329,539 (55%)
Puts: 1,927,304 (45%)
Current vs Prior -11.57%
Prior 7-Day Total 26,717,419
Calls: 13,854,505 (52%)
Puts: 12,862,914 (48%)
Prior 7-Day Average 3,816,774
Calls: 1,979,215 (52%)
Puts: 1,837,559 (48%)
Current vs Prior 7-Day Avg -1.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 16.73% | 20.04%22.46% | 30.81%
Prior 17.21% | 20.58%22.98% | 31.10%
Current vs Prior -2.78% | -2.61%-2.23% | -0.93%
Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%
Current vs 7-Day Avg +69.32% | +0.25%-7.97% | -3.67%
Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%
Current vs 7-Day Eod -2.78% | -2.61%-2.23% | -0.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.68% | 1.85%
Calls: 2.27% | 0.95%
Puts: 1.09% | 2.74%
Prior 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Current vs Prior +4.35% | -61.05%
Prior 7-Day Avg 6.52% | 4.40%
Calls: 7.01% | 5.18%
Puts: 6.03% | 3.61%
Current vs 7-Day Avg -74.23% | -57.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 69% vs prior. Slightly bearish P/C ratio of 1.11.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 343 of results (avg 3.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 1410.5010.60$10.550.9%20.5574
$111.00Aug 77.107.20$7.151.4%980.47615
$125.00Aug 216.206.30$6.251.6%1200.356.4K
$114.00Aug 76.006.10$6.051.7%650.42941
$101.00Aug 711.7011.90$11.801.7%430.6565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 79.109.20$9.151.1%1000.471.8K
$120.00Aug 717.1017.30$17.201.2%120.676.2K
$107.00Aug 78.508.60$8.551.2%4030.46851
$106.00Aug 78.008.10$8.051.2%1810.44518
$105.00Aug 77.507.60$7.551.3%2.6K0.4212.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 159 found (avg delta 0.61, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$86.00Aug 720.3023.50$21.9014.6%90.88--
$90.00Aug 718.9019.70$19.304.1%50.832.0K
$91.00Aug 718.2019.00$18.604.3%80.8214
$92.00Aug 717.3018.20$17.755.1%80.804
$90.00Aug 1420.1021.50$20.806.7%100.791.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 723.3024.00$23.653.0%10.76191
$127.00Aug 722.7023.10$22.901.7%30.75312
$126.00Aug 721.6022.20$21.902.7%10.74299
$125.00Aug 720.8021.40$21.102.8%120.735.8K
$124.00Aug 719.9020.60$20.253.5%--0.72324

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 29.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2112.7013.00$12.852.3%2.0K0.58224
$105.00Aug 79.609.80$9.702.1%1.9K0.58298
$112.00Aug 76.606.80$6.703.0%1.8K0.46982
$110.00Aug 77.407.60$7.502.7%1.1K0.492.1K
$120.00Aug 74.404.50$4.452.2%7650.336.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 73.403.50$3.452.9%2.9K0.2410.6K
$105.00Aug 77.507.60$7.551.3%2.6K0.4212.0K
$108.00Aug 1410.8011.10$10.952.7%2.2K0.467.2K
$90.00Aug 72.052.10$2.082.4%1.8K0.1714.9K
$100.00Aug 75.205.30$5.251.9%1.1K0.3324.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 69.3%, max 85.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$124.00Aug 7Sep 11196.9%107.1%83.8%19852
$106.00Aug 7Sep 11187.0%101.8%83.7%464100
$107.00Aug 7Sep 11187.5%102.4%83.1%217174
$100.00Aug 7Sep 11186.2%101.9%82.8%62552
$95.00Aug 7Sep 11185.7%101.7%82.5%2239
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$127.00Aug 7Sep 11199.6%107.5%85.7%3322
$125.00Aug 7Sep 11198.5%106.9%85.6%126.2K
$106.00Aug 7Sep 11187.0%101.7%83.8%182525
$104.00Aug 7Sep 11185.9%101.6%82.9%44276
$100.00Aug 7Sep 11186.2%101.9%82.8%1.2K25.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 7.33, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.12$0.88$0.127.33$127.12
$124.00$125.00Aug 7$0.15$0.85$0.155.67$124.15
$125.00$126.00Aug 7$0.15$0.85$0.155.67$125.15
$119.00$120.00Aug 7$0.20$0.80$0.204.00$119.20
$121.00$122.00Aug 7$0.20$0.80$0.204.00$121.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.00$86.00Aug 7$0.18$0.82$0.184.56$86.82
$88.00$87.00Aug 7$0.19$0.81$0.194.26$87.81
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$89.00$88.00Aug 7$0.21$0.79$0.213.76$88.79
$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. 334 found (best R:R 11.50, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$90.00$95.00Aug 14$3.65$3.65$1.352.70$93.65
$90.00$91.00Aug 7$0.70$0.70$0.302.33$90.70
$93.00$95.00Aug 7$1.40$1.40$0.602.33$94.40
$100.00$101.00Aug 7$0.70$0.70$0.302.33$100.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Sep 11$4.60$4.60$0.4011.50$120.40
$125.00$124.00Aug 14$0.90$0.90$0.109.00$124.10
$128.00$127.00Aug 14$0.90$0.90$0.109.00$127.10
$125.00$124.00Aug 21$0.90$0.90$0.109.00$124.10
$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. 74 found (avg debit $1.70, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$1.40185.7%139.0%
$90.00Aug 7Aug 14$1.50185.4%140.4%
$126.00Aug 7Aug 14$1.55198.5%148.1%
$127.00Aug 7Aug 14$1.55199.6%148.4%
$128.00Aug 7Aug 14$1.57200.5%148.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$86.00Aug 7Aug 14$1.15184.5%141.0%
$87.00Aug 7Aug 14$1.20184.9%140.9%
$88.00Aug 7Aug 14$1.23184.7%140.6%
$89.00Aug 7Aug 14$1.27184.9%139.9%
$90.00Aug 7Aug 14$1.32185.4%140.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 16.03% of stock, avg 23.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$104.00Aug 7$10.20$7.00$17.20$86.80$121.2016.03%
$103.00Aug 7$10.70$6.55$17.25$85.75$120.2516.08%
$105.00Aug 7$9.70$7.55$17.25$87.75$122.2516.08%
$106.00Aug 7$9.20$8.05$17.25$88.75$123.2516.08%
$107.00Aug 7$8.80$8.55$17.35$89.65$124.3516.17%
$102.00Aug 7$11.30$6.10$17.40$84.60$119.4016.22%
$101.00Aug 7$11.80$5.65$17.45$83.55$118.4516.27%
$108.00Aug 7$8.30$9.15$17.45$90.55$125.4516.27%
$109.00Aug 7$7.90$9.70$17.60$91.40$126.6016.41%
$100.00Aug 7$12.50$5.25$17.75$82.25$117.7516.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 12.68% of stock, avg 20.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$6.05$7.55$13.60$91.40$127.60
$113.00$105.00Aug 7$6.40$7.55$13.95$91.05$126.95
$114.00$106.00Aug 7$6.05$8.05$14.10$91.90$128.10
$112.00$105.00Aug 7$6.70$7.55$14.25$90.75$126.25
$113.00$106.00Aug 7$6.40$8.05$14.45$91.55$127.45
$114.00$107.00Aug 7$6.05$8.55$14.60$92.40$128.60
$111.00$105.00Aug 7$7.15$7.55$14.70$90.30$125.70
$112.00$106.00Aug 7$6.70$8.05$14.75$91.25$126.75
$113.00$107.00Aug 7$6.40$8.55$14.95$92.05$127.95
$110.00$105.00Aug 7$7.50$7.55$15.05$89.95$125.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 19.00, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102103/105Sep 4$1.90$0.1019.00$100.10$104.90
89/90100/101Aug 7$0.90$0.109.00$89.10$100.90
94/9597/98Aug 7$0.90$0.109.00$94.10$97.90
95/9697/98Aug 7$0.90$0.109.00$95.10$97.90
94/95106/107Aug 14$0.90$0.109.00$94.10$106.90
95/96106/107Aug 14$0.90$0.109.00$95.10$106.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
101/102107/108Aug 21$0.90$0.109.00$101.10$107.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.20$4.8024.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.20$4.8024.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$93.00$94.00$95.00Aug 14$0.05$0.9519.00
$95.00$96.00$97.00Aug 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. 5 found (best net $-2.60, 5 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.60$2.40
$95.00$90.001:2Aug 28-$3.10$1.90
$95.00$90.001:2Sep 4-$3.90$1.10
$95.00$90.001:2Sep 11-$4.45$0.55
$100.00$95.001:2Aug 28-$4.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 12.96%, avg 7.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$108.00Sep 11$13.900.560.7%12.96%13.63%3117
$109.00Sep 11$13.500.551.6%12.58%14.19%212
$108.00Sep 4$13.300.550.7%12.40%13.07%330
$109.00Sep 4$12.900.541.6%12.02%13.63%--60
$110.00Sep 4$12.500.532.5%11.65%14.19%1102
$108.00Aug 28$12.400.550.7%11.56%12.23%1250
$112.00Sep 11$12.400.524.4%11.56%15.96%45
$111.00Sep 4$12.100.523.5%11.28%14.75%--32
$109.00Aug 28$11.900.541.6%11.09%12.70%231
$112.00Sep 4$11.700.514.4%10.91%15.31%--360

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 32,309
Total Puts 35,941
Put/Call Ratio 1.11
Net Difference -3,632

Prior's Put/Call Breakdown

Total Calls 27,284
Total Puts 24,776
Put/Call Ratio 0.91
Net Difference 2,508

Prior 7-Day Put/Call Summary

Total Calls 2,931,588
Total Puts 1,907,227
Average Put/Call Ratio 0.76
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