Tour v482
SPCX
SPACE EX TECH SPACEX A
$108.13 -0.22%
(8/3 09:40) ◀
|
Monday, August 3, 2026 (9:45am)
January 2026
|
▶ (8/3 09:50)
◀ 8/3 09:45 ▶

Option Volume

Detail
ℹ
Current (08/03 9:45am) 84,268
Calls: 40,359 (48%)
Puts: 43,909 (52%)
Prior (07/31) 66,856
Calls: 36,043 (54%)
Puts: 30,813 (46%)
Current vs Prior +26.04%
Calls: +11.97% (Calls)
Puts: +42.50% (Puts)
Prior 7-Day Total 4,858,224
Calls: 2,942,629 (61%)
Puts: 1,915,595 (39%)
Prior 7-Day Average 694,032
Calls: 420,375 (61%)
Puts: 273,656 (39%)
Current vs Prior 7-Day Avg -87.86%
Calls: -90.40%
Puts: -83.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 9:45am) $56.08M
Calls: $25.40M (45%)
Puts: $30.68M (55%)
Prior (07/31) $32.09M
Calls: $11.48M (36%)
Puts: $20.62M (64%)
Current vs Prior +74.73%
Calls: +121.33%
Puts: +48.79%
Prior 7-Day Total $2.67B
Calls: $981.07M (37%)
Puts: $1.69B (63%)
Prior 7-Day Average $381.43M
Calls: $140.15M (37%)
Puts: $241.28M (63%)
Current vs Prior 7-Day Avg -85.30%
Calls: -81.88%
Puts: -87.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:45am) 1.09
Prior (07/31) 0.85
Current vs Prior +27.26%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +48.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 9:45am) 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 16.79% | 20.16%22.61% | 30.84%
Prior 17.21% | 20.58%22.98% | 31.10%
Current vs Prior -2.46% | -2.03%-1.59% | -0.82%
Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%
Current vs 7-Day Avg +69.86% | +0.85%-7.37% | -3.56%
Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%
Current vs 7-Day Eod -2.46% | -2.03%-1.59% | -0.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.74% | 2.75%
Calls: 2.27% | 2.82%
Puts: 3.21% | 2.69%
Prior 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Current vs Prior +70.19% | -42.11%
Prior 7-Day Avg 6.52% | 4.40%
Calls: 7.01% | 5.18%
Puts: 6.03% | 3.61%
Current vs 7-Day Avg -57.96% | -37.45%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 75% vs prior. Slightly bearish P/C ratio of 1.09.

Smart Money BEARISH
Retail Flow NEUTRAL
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
09:45BEARISHNEUTRALBEARISH
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 355 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 78.308.40$8.351.2%2100.52747
$100.00Aug 713.0013.20$13.101.5%820.68528
$110.00Aug 2111.1011.30$11.201.8%610.531.5K
$113.00Aug 219.9010.10$10.002.0%30.491.4K
$112.00Aug 148.909.10$9.002.2%220.49341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 79.9010.00$9.951.0%3760.4912.2K
$120.00Aug 716.6016.80$16.701.2%150.656.2K
$105.00Aug 77.207.30$7.251.4%2.8K0.4112.0K
$104.00Aug 76.706.80$6.751.5%680.39272
$115.00Aug 713.0013.20$13.101.5%800.5812.8K

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. 165 found (avg delta 0.61, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 719.5020.50$20.005.0%60.842.0K
$91.00Aug 718.8019.60$19.204.2%160.8214
$92.00Aug 718.1018.90$18.504.3%160.814
$90.00Aug 1420.1021.80$20.958.1%100.801.1K
$93.00Aug 717.3018.00$17.654.0%--0.8057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 723.7024.40$24.052.9%--0.76410
$128.00Aug 722.9023.50$23.202.6%10.75191
$127.00Aug 721.9022.60$22.253.1%70.74312
$126.00Aug 721.2021.80$21.502.8%50.73299
$125.00Aug 720.4021.00$20.702.9%180.725.8K

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 37.8K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2113.2013.60$13.403.0%2.1K0.59224
$105.00Aug 710.1010.40$10.252.9%1.9K0.59298
$112.00Aug 77.007.20$7.102.8%1.9K0.47982
$110.00Aug 77.808.00$7.902.5%1.3K0.502.1K
$120.00Aug 74.604.80$4.704.3%1.2K0.346.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 73.203.40$3.306.1%4.5K0.2310.6K
$105.00Aug 77.207.30$7.251.4%2.8K0.4112.0K
$90.00Aug 72.002.05$2.032.5%2.8K0.1614.9K
$108.00Aug 1410.5010.70$10.601.9%2.2K0.457.2K
$100.00Aug 75.005.10$5.052.0%1.4K0.3224.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 70.2%, max 86.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 11187.9%101.9%84.3%2239
$107.00Aug 7Sep 11189.5%102.8%84.3%282174
$100.00Aug 7Sep 11188.5%102.4%84.2%84552
$106.00Aug 7Sep 11188.7%102.5%84.2%503100
$108.00Aug 7Sep 11189.7%103.4%83.5%411965
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 7Sep 11200.5%107.7%86.2%1412
$127.00Aug 7Sep 11198.6%107.6%84.6%7322
$95.00Aug 7Sep 11187.9%101.9%84.3%4.5K10.6K
$104.00Aug 7Sep 11189.2%102.6%84.3%69276
$107.00Aug 7Sep 11189.5%102.8%84.3%574857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 281 found (best R:R 5.67, avg 1.77)

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
$128.00$129.00Aug 14$0.15$0.85$0.155.67$128.15
$128.00$129.00Aug 21$0.15$0.85$0.155.67$128.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Aug 14$0.15$0.85$0.155.67$87.85
$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
$90.00$89.00Aug 7$0.20$0.80$0.204.00$89.80
$91.00$90.00Aug 14$0.20$0.80$0.204.00$90.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$90.00$91.00Aug 7$0.80$0.80$0.204.00$90.80
$91.00$92.00Aug 7$0.70$0.70$0.302.33$91.70
$93.00$95.00Aug 7$1.40$1.40$0.602.33$94.40
$95.00$97.00Aug 7$1.40$1.40$0.602.33$96.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 28$0.90$0.90$0.109.00$126.10
$129.00$128.00Aug 7$0.85$0.85$0.155.67$128.15
$122.00$121.00Aug 14$0.85$0.85$0.155.67$121.15
$128.00$127.00Aug 14$0.85$0.85$0.155.67$127.15
$114.00$113.00Aug 21$0.85$0.85$0.155.67$113.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 76 found (avg debit $1.72, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.95188.0%142.3%
$95.00Aug 7Aug 14$1.20187.9%140.6%
$100.00Aug 7Aug 14$1.55188.5%142.3%
$101.00Aug 7Aug 14$1.60187.3%139.6%
$103.00Aug 7Aug 14$1.60188.3%139.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$1.18186.9%141.2%
$89.00Aug 7Aug 14$1.20188.2%141.2%
$87.00Aug 7Aug 14$1.21187.9%143.0%
$90.00Aug 7Aug 14$1.32188.0%142.3%
$91.00Aug 7Aug 14$1.33187.3%140.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 16.14% of stock, avg 23.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$106.00Aug 7$9.75$7.70$17.45$88.55$123.4516.14%
$104.00Aug 7$10.75$6.75$17.50$86.50$121.5016.18%
$105.00Aug 7$10.25$7.25$17.50$87.50$122.5016.18%
$107.00Aug 7$9.25$8.30$17.55$89.45$124.5516.23%
$103.00Aug 7$11.30$6.30$17.60$85.40$120.6016.28%
$108.00Aug 7$8.80$8.80$17.60$90.40$125.6016.28%
$102.00Aug 7$11.85$5.85$17.70$84.30$119.7016.37%
$109.00Aug 7$8.35$9.35$17.70$91.30$126.7016.37%
$101.00Aug 7$12.40$5.40$17.80$83.20$118.8016.46%
$110.00Aug 7$7.90$9.95$17.85$92.15$127.8516.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 12.76% of stock, avg 20.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$6.10$7.70$13.80$92.20$128.80
$114.00$106.00Aug 7$6.45$7.70$14.15$91.85$128.15
$115.00$107.00Aug 7$6.10$8.30$14.40$92.60$129.40
$113.00$106.00Aug 7$6.80$7.70$14.50$91.50$127.50
$114.00$107.00Aug 7$6.45$8.30$14.75$92.25$128.75
$112.00$106.00Aug 7$7.10$7.70$14.80$91.20$126.80
$115.00$108.00Aug 7$6.10$8.80$14.90$93.10$129.90
$113.00$107.00Aug 7$6.80$8.30$15.10$91.90$128.10
$111.00$106.00Aug 7$7.55$7.70$15.25$90.75$126.25
$114.00$108.00Aug 7$6.45$8.80$15.25$92.75$129.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 19.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.90$0.1019.00$100.10$106.90
89/9091/92Aug 7$0.90$0.109.00$89.10$91.90
89/90100/101Aug 7$0.90$0.109.00$89.10$100.90
93/9498/99Aug 7$0.90$0.109.00$93.10$98.90
96/9798/99Aug 7$0.90$0.109.00$96.10$98.90
92/93106/107Aug 14$0.90$0.109.00$92.10$106.90
94/95106/107Aug 14$0.90$0.109.00$94.10$106.90
99/100108/109Aug 21$0.90$0.109.00$99.10$108.90
101/102108/109Aug 21$0.90$0.109.00$101.10$108.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.10$4.9049.00
$103.00$105.00$107.00Sep 4$0.05$1.9539.00
$97.00$98.00$99.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$90.00$91.00$92.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 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-$3.30$1.70
$95.00$90.001:2Sep 4-$3.90$1.10
$100.00$95.001:2Aug 28-$4.50$0.50
$95.00$90.001:2Sep 11-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 12.85%, avg 7.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$109.00Sep 11$13.900.550.8%12.85%13.66%212
$110.00Sep 11$13.500.541.7%12.48%14.21%46
$109.00Sep 4$13.400.550.8%12.39%13.20%160
$110.00Sep 4$13.000.541.7%12.02%13.75%12102
$112.00Sep 11$12.800.523.6%11.84%15.42%45
$111.00Sep 4$12.600.532.6%11.65%14.31%--32
$109.00Aug 28$12.400.550.8%11.47%12.27%231
$112.00Sep 4$12.200.523.6%11.28%14.86%--360
$110.00Aug 28$12.000.531.7%11.10%12.83%15287
$113.00Sep 4$11.800.514.5%10.91%15.42%--32

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 40,359
Total Puts 43,909
Put/Call Ratio 1.09
Net Difference -3,550

Prior's Put/Call Breakdown

Total Calls 36,043
Total Puts 30,813
Put/Call Ratio 0.85
Net Difference 5,230

Prior 7-Day Put/Call Summary

Total Calls 2,942,629
Total Puts 1,915,595
Average Put/Call Ratio 0.73
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