Tour v482
SPCX
SPACE EX TECH SPACEX A
$110.65 +2.10%
(8/3 14:00) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 14:10)
◀ 8/3 14:05 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 541,889
Calls: 316,571 (58%)
Puts: 225,318 (42%)
Prior (07/31) 880,526
Calls: 587,084 (67%)
Puts: 293,442 (33%)
Current vs Prior -38.46%
Calls: -46.08% (Calls)
Puts: -23.22% (Puts)
Prior 7-Day Total 5,328,664
Calls: 3,224,582 (61%)
Puts: 2,104,082 (39%)
Prior 7-Day Average 761,237
Calls: 460,654 (61%)
Puts: 300,583 (39%)
Current vs Prior 7-Day Avg -28.81%
Calls: -31.28%
Puts: -25.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $364.45M
Calls: $155.02M (43%)
Puts: $209.43M (57%)
Prior (07/31) $340.41M
Calls: $125.69M (37%)
Puts: $214.72M (63%)
Current vs Prior +7.06%
Calls: +23.34%
Puts: -2.46%
Prior 7-Day Total $2.98B
Calls: $1.11B (37%)
Puts: $1.87B (63%)
Prior 7-Day Average $426.23M
Calls: $158.87M (37%)
Puts: $267.35M (63%)
Current vs Prior 7-Day Avg -14.49%
Calls: -2.43%
Puts: -21.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 0.71
Prior (07/31) 0.50
Current vs Prior +42.40%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +5.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 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 17.31% | 20.74%23.36% | 31.86%
Prior 17.21% | 20.58%22.98% | 31.10%
Current vs Prior +0.57% | +0.79%+1.68% | +2.44%
Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%
Current vs 7-Day Avg +75.14% | +3.75%-4.30% | -0.39%
Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%
Current vs 7-Day Eod +0.57% | +0.79%+1.68% | +2.44%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.61% | 2.18%
Calls: 3.14% | 2.62%
Puts: 2.08% | 1.74%
Prior 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Current vs Prior +62.11% | -54.11%
Prior 7-Day Avg 6.52% | 4.40%
Calls: 7.01% | 5.18%
Puts: 6.03% | 3.61%
Current vs 7-Day Avg -59.96% | -50.42%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 42% - increased hedging/bearish positioning.

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 NEUTRAL
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
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHNEUTRALMIXED
10:00BULLISHBULLISHBULLISH
09:55BEARISHNEUTRALMIXED
09:50BEARISHNEUTRALMIXED
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 430 of results (avg 3.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 77.908.00$7.951.3%9030.48941
$115.00Aug 77.507.60$7.551.3%5.2K0.476.8K
$110.00Aug 2813.9014.10$14.001.4%2030.56287
$104.00Aug 712.5012.70$12.601.6%1260.6536
$111.00Aug 2112.4012.60$12.501.6%490.55250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 711.3011.40$11.350.9%4530.52911
$112.00Aug 710.1010.20$10.151.0%1.3K0.482.2K
$125.00Aug 718.9019.10$19.001.1%2240.685.8K
$110.00Aug 79.009.10$9.051.1%5.0K0.4512.2K
$119.00Aug 2117.9018.10$18.001.1%30.54852

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. 212 found (avg delta 0.62, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.1024.10$22.6013.3%30.875
$90.00Aug 721.5022.50$22.004.5%1060.862.0K
$91.00Aug 720.4022.00$21.207.5%380.8514
$92.00Aug 720.3020.80$20.552.4%500.844
$89.00Aug 1422.2025.10$23.6512.3%400.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 724.5025.00$24.752.0%310.75212
$131.00Aug 723.7024.20$23.952.1%140.74137
$130.00Aug 722.8023.40$23.102.6%2240.733.6K
$129.00Aug 722.0022.60$22.302.7%30.72410
$128.00Aug 721.2021.80$21.502.8%170.71191

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 215.8K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 73.503.60$3.552.8%10.0K0.277.5K
$120.00Aug 75.806.00$5.903.4%9.3K0.396.8K
$115.00Aug 77.507.60$7.551.3%5.2K0.476.8K
$125.00Aug 74.504.60$4.552.2%5.0K0.323.9K
$110.00Aug 79.409.70$9.553.1%4.6K0.552.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.601.65$1.633.1%14.0K0.1314.9K
$95.00Aug 72.752.85$2.803.6%13.2K0.2010.6K
$100.00Aug 74.404.50$4.452.2%10.8K0.2824.9K
$120.00Aug 2118.6019.00$18.802.1%5.9K0.5514.6K
$105.00Aug 76.406.60$6.503.1%5.3K0.3612.0K

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 74.9%, max 90.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Aug 7Sep 11208.7%109.8%90.1%634773
$129.00Aug 7Sep 11209.0%109.9%90.1%473745
$130.00Aug 7Sep 11209.1%110.0%90.0%10.0K7.5K
$127.00Aug 7Sep 11208.1%109.6%89.9%432633
$108.00Aug 7Sep 11199.3%105.2%89.4%1.4K965
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$128.00Aug 7Sep 11208.7%109.8%90.1%18191
$129.00Aug 7Sep 11209.0%109.9%90.1%5412
$130.00Aug 7Sep 11209.1%110.0%90.0%2303.6K
$127.00Aug 7Sep 11208.1%109.6%89.9%102322
$108.00Aug 7Sep 11199.3%105.2%89.4%2.6K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 5.67, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$131.00$132.00Aug 7$0.15$0.85$0.155.67$131.15
$131.00$132.00Aug 14$0.15$0.85$0.155.67$131.15
$123.00$124.00Aug 7$0.20$0.80$0.204.00$123.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 7$0.17$0.83$0.174.88$90.83
$90.00$89.00Aug 7$0.21$0.79$0.213.76$89.79
$93.00$92.00Aug 7$0.23$0.77$0.233.35$92.77
$92.00$91.00Aug 7$0.25$0.75$0.253.00$91.75
$94.00$93.00Aug 7$0.25$0.75$0.253.00$93.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 14$0.85$0.85$0.155.67$91.85
$90.00$91.00Aug 7$0.80$0.80$0.204.00$90.80
$92.00$93.00Aug 7$0.80$0.80$0.204.00$92.80
$93.00$94.00Aug 7$0.75$0.75$0.253.00$93.75
$94.00$95.00Aug 7$0.75$0.75$0.253.00$94.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 7$0.90$0.90$0.109.00$125.10
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15
$121.00$120.00Aug 14$0.85$0.85$0.155.67$120.15
$132.00$131.00Aug 14$0.85$0.85$0.155.67$131.15
$130.00$129.00Aug 21$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.80, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$1.05189.6%144.5%
$92.00Aug 7Aug 14$1.35192.0%144.3%
$93.00Aug 7Aug 14$1.40192.1%143.8%
$96.00Aug 7Aug 14$1.40194.1%144.9%
$90.00Aug 7Aug 14$1.45190.7%144.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$1.28189.6%144.5%
$90.00Aug 7Aug 14$1.32190.7%144.7%
$91.00Aug 7Aug 14$1.40191.2%144.7%
$92.00Aug 7Aug 14$1.40192.0%144.3%
$93.00Aug 7Aug 14$1.42192.1%143.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 16.67% of stock, avg 24.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$11.00$7.45$18.45$88.55$125.4516.67%
$108.00Aug 7$10.55$7.95$18.50$89.50$126.5016.72%
$106.00Aug 7$11.55$7.00$18.55$87.45$124.5516.76%
$105.00Aug 7$12.10$6.50$18.60$86.40$123.6016.81%
$109.00Aug 7$10.10$8.50$18.60$90.40$127.6016.81%
$110.00Aug 7$9.55$9.05$18.60$91.40$128.6016.81%
$103.00Aug 7$13.05$5.60$18.65$84.35$121.6516.85%
$104.00Aug 7$12.60$6.05$18.65$85.35$122.6516.85%
$111.00Aug 7$9.10$9.60$18.70$92.30$129.7016.90%
$102.00Aug 7$13.65$5.20$18.85$83.15$120.8517.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 13.56% of stock, avg 22.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$6.50$8.50$15.00$94.00$133.00
$117.00$109.00Aug 7$6.90$8.50$15.40$93.60$132.40
$118.00$110.00Aug 7$6.50$9.05$15.55$94.45$133.55
$116.00$109.00Aug 7$7.20$8.50$15.70$93.30$131.70
$117.00$110.00Aug 7$6.90$9.05$15.95$94.05$132.95
$115.00$109.00Aug 7$7.55$8.50$16.05$92.95$131.05
$118.00$111.00Aug 7$6.50$9.60$16.10$94.90$134.10
$116.00$110.00Aug 7$7.20$9.05$16.25$93.75$132.25
$114.00$109.00Aug 7$7.95$8.50$16.45$92.55$130.45
$117.00$111.00Aug 7$6.90$9.60$16.50$94.50$133.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 9.00, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9295/96Aug 7$0.90$0.109.00$91.10$95.90
93/9495/96Aug 7$0.90$0.109.00$93.10$95.90
95/9698/99Aug 7$0.90$0.109.00$95.10$98.90
96/9798/99Aug 7$0.90$0.109.00$96.10$98.90
89/9097/98Aug 14$0.90$0.109.00$89.10$97.90
90/9197/98Aug 14$0.90$0.109.00$90.10$97.90
91/9297/98Aug 14$0.90$0.109.00$91.10$97.90
92/9397/98Aug 14$0.90$0.109.00$92.10$97.90
100/101103/104Aug 21$0.90$0.109.00$100.10$103.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$127.00$128.00$129.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.20$4.8024.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.40, 6 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.40$2.60
$95.00$90.001:2Aug 28-$2.90$2.10
$95.00$90.001:2Sep 4-$3.45$1.55
$95.00$90.001:2Sep 11-$3.90$1.10
$100.00$95.001:2Aug 28-$4.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 13.47%, avg 8.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$14.900.560.3%13.47%13.78%204
$112.00Sep 11$14.500.551.2%13.10%14.32%225
$111.00Sep 4$14.300.560.3%12.92%13.24%4.0K32
$113.00Sep 11$14.100.542.1%12.74%14.87%41
$112.00Sep 4$13.900.551.2%12.56%13.78%30360
$114.00Sep 11$13.700.533.0%12.38%15.41%12
$113.00Sep 4$13.500.542.1%12.20%14.32%632
$111.00Aug 28$13.400.550.3%12.11%12.43%5259
$115.00Sep 11$13.300.523.9%12.02%15.95%256
$114.00Sep 4$13.100.533.0%11.84%14.87%1270

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 316,571
Total Puts 225,318
Put/Call Ratio 0.71
Net Difference 91,253

Prior's Put/Call Breakdown

Total Calls 587,084
Total Puts 293,442
Put/Call Ratio 0.50
Net Difference 293,642

Prior 7-Day Put/Call Summary

Total Calls 3,224,582
Total Puts 2,104,082
Average Put/Call Ratio 0.68
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