Tour v482
SPCX
SPACE EX TECH SPACEX A
$109.93 +1.44%
(8/3 14:40) ◀
|
Monday, August 3, 2026 (2:45pm)
January 2026
|
▶ (8/3 14:50)
◀ 8/3 14:45 ▶

Option Volume

Detail
ℹ
Current (08/03 2:45pm) 574,206
Calls: 332,900 (58%)
Puts: 241,306 (42%)
Prior (07/31) 946,573
Calls: 631,291 (67%)
Puts: 315,282 (33%)
Current vs Prior -39.34%
Calls: -47.27% (Calls)
Puts: -23.46% (Puts)
Prior 7-Day Total 5,361,293
Calls: 3,241,618 (60%)
Puts: 2,119,675 (40%)
Prior 7-Day Average 765,899
Calls: 463,088 (60%)
Puts: 302,810 (40%)
Current vs Prior 7-Day Avg -25.03%
Calls: -28.11%
Puts: -20.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:45pm) $399.87M
Calls: $162.30M (41%)
Puts: $237.58M (59%)
Prior (07/31) $363.89M
Calls: $129.09M (35%)
Puts: $234.79M (65%)
Current vs Prior +9.89%
Calls: +25.72%
Puts: +1.18%
Prior 7-Day Total $3.02B
Calls: $1.12B (37%)
Puts: $1.90B (63%)
Prior 7-Day Average $431.51M
Calls: $160.28M (37%)
Puts: $271.22M (63%)
Current vs Prior 7-Day Avg -7.33%
Calls: +1.26%
Puts: -12.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:45pm) 0.72
Prior (07/31) 0.50
Current vs Prior +45.14%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +6.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03 2:45pm) 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 17.28% | 20.88%23.56% | 31.29%
Prior 17.21% | 20.58%22.98% | 31.10%
Current vs Prior +0.43% | +1.45%+2.54% | +0.63%
Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%
Current vs 7-Day Avg +74.90% | +4.43%-3.48% | -2.15%
Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%
Current vs 7-Day Eod +0.43% | +1.45%+2.54% | +0.63%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.09% | 2.17%
Calls: 3.11% | 2.58%
Puts: 1.07% | 1.77%
Prior 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Current vs Prior +29.81% | -54.32%
Prior 7-Day Avg 6.52% | 4.40%
Calls: 7.01% | 5.18%
Puts: 6.03% | 3.61%
Current vs 7-Day Avg -67.94% | -50.64%
Liquidity Good
+
Add Card

🤖 AI Insights

P/C ratio rising 45% - 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
14:45BEARISHBULLISHBULLISH
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
13:15BEARISHBULLISHBULLISH
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 424 of results (avg 3.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 2110.0010.10$10.051.0%550.47202
$110.00Aug 79.209.30$9.251.1%4.8K0.542.1K
$115.00Aug 149.209.30$9.251.1%9280.48812
$100.00Aug 2117.4017.60$17.501.1%2440.68872
$115.00Aug 77.207.30$7.251.4%6.4K0.466.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 710.5010.60$10.550.9%1.3K0.492.2K
$105.00Aug 2110.0010.10$10.051.0%1.7K0.3815.6K
$111.00Aug 79.9010.00$9.951.0%1.7K0.482.0K
$120.00Aug 2119.1019.30$19.201.0%6.0K0.5614.6K
$110.00Aug 79.309.40$9.351.1%5.6K0.4612.2K

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. 210 found (avg delta 0.62, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 722.0024.80$23.4012.0%50.886
$89.00Aug 721.1024.10$22.6013.3%30.875
$90.00Aug 721.0022.30$21.656.0%1070.852.0K
$91.00Aug 720.6021.10$20.852.4%400.8414
$88.00Aug 1423.5025.30$24.407.4%400.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 724.2024.60$24.401.6%150.75137
$130.00Aug 723.3023.80$23.552.1%2270.743.6K
$129.00Aug 722.5023.00$22.752.2%30.73410
$128.00Aug 721.7022.10$21.901.8%170.72191
$127.00Aug 720.9021.30$21.101.9%1020.71312

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 231.7K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 73.303.50$3.405.9%12.3K0.267.5K
$120.00Aug 75.605.70$5.651.8%9.8K0.386.8K
$115.00Aug 77.207.30$7.251.4%6.4K0.466.8K
$125.00Aug 74.304.40$4.352.3%5.2K0.313.9K
$110.00Aug 79.209.30$9.251.1%4.8K0.542.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.701.75$1.732.9%14.9K0.1414.9K
$95.00Aug 72.903.00$2.953.4%13.7K0.2110.6K
$100.00Aug 74.604.70$4.652.2%11.5K0.2924.9K
$120.00Aug 2119.1019.30$19.201.0%6.0K0.5614.6K
$110.00Aug 79.309.40$9.351.1%5.6K0.4612.2K

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 73.4%, max 90.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11200.7%105.4%90.5%878100
$108.00Aug 7Sep 11201.1%105.9%89.9%1.4K965
$129.00Aug 7Sep 11210.1%110.7%89.7%477745
$130.00Aug 7Sep 11210.0%110.8%89.5%12.3K7.5K
$109.00Aug 7Sep 11200.7%106.2%89.0%1.3K759
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11200.7%105.4%90.5%960525
$108.00Aug 7Sep 11201.1%105.9%89.9%2.7K1.8K
$129.00Aug 7Sep 11210.1%110.7%89.7%5412
$130.00Aug 7Sep 11210.0%110.8%89.5%2333.6K
$109.00Aug 7Sep 11200.7%106.2%89.0%1.3K1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 5.67, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.15$0.85$0.155.67$128.15
$129.00$130.00Aug 14$0.15$0.85$0.155.67$129.15
$130.00$131.00Aug 14$0.15$0.85$0.155.67$130.15
$125.00$126.00Aug 7$0.20$0.80$0.204.00$125.20
$126.00$127.00Aug 7$0.20$0.80$0.204.00$126.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 7$0.17$0.83$0.174.88$88.83
$91.00$90.00Aug 7$0.19$0.81$0.194.26$90.81
$92.00$91.00Aug 7$0.21$0.79$0.213.76$91.79
$90.00$89.00Aug 7$0.23$0.77$0.233.35$89.77
$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. 418 found (best R:R 5.67, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
$88.00$89.00Aug 7$0.80$0.80$0.204.00$88.80
$90.00$91.00Aug 7$0.80$0.80$0.204.00$90.80
$91.00$92.00Aug 7$0.80$0.80$0.204.00$91.80
$93.00$94.00Aug 7$0.80$0.80$0.204.00$93.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15
$129.00$128.00Aug 7$0.85$0.85$0.155.67$128.15
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15
$130.00$129.00Aug 14$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 $1.83, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$1.00189.8%145.3%
$89.00Aug 7Aug 14$1.05190.3%145.6%
$90.00Aug 7Aug 14$1.35192.1%145.6%
$91.00Aug 7Aug 14$1.55192.3%145.4%
$92.00Aug 7Aug 14$1.55192.7%144.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$1.27189.8%145.3%
$89.00Aug 7Aug 14$1.35190.3%145.6%
$90.00Aug 7Aug 14$1.37192.1%145.6%
$91.00Aug 7Aug 14$1.43192.3%145.4%
$92.00Aug 7Aug 14$1.47192.7%144.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 16.69% of stock, avg 24.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 7$11.60$6.75$18.35$86.65$123.3516.69%
$107.00Aug 7$10.65$7.75$18.40$88.60$125.4016.74%
$108.00Aug 7$10.15$8.25$18.40$89.60$126.4016.74%
$104.00Aug 7$12.15$6.30$18.45$85.55$122.4516.78%
$106.00Aug 7$11.15$7.30$18.45$87.55$124.4516.78%
$109.00Aug 7$9.65$8.80$18.45$90.55$127.4516.78%
$103.00Aug 7$12.70$5.85$18.55$84.45$121.5516.87%
$110.00Aug 7$9.25$9.35$18.60$91.40$128.6016.92%
$102.00Aug 7$13.30$5.45$18.75$83.25$120.7517.06%
$111.00Aug 7$8.80$9.95$18.75$92.25$129.7517.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 13.46% of stock, avg 22.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$6.55$8.25$14.80$93.20$131.80
$116.00$108.00Aug 7$6.90$8.25$15.15$92.85$131.15
$117.00$109.00Aug 7$6.55$8.80$15.35$93.65$132.35
$115.00$108.00Aug 7$7.25$8.25$15.50$92.50$130.50
$116.00$109.00Aug 7$6.90$8.80$15.70$93.30$131.70
$114.00$108.00Aug 7$7.60$8.25$15.85$92.15$129.85
$117.00$110.00Aug 7$6.55$9.35$15.90$94.10$132.90
$115.00$109.00Aug 7$7.25$8.80$16.05$92.95$131.05
$113.00$108.00Aug 7$8.00$8.25$16.25$91.75$129.25
$116.00$110.00Aug 7$6.90$9.35$16.25$93.75$132.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 9.00, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9497/98Aug 7$0.90$0.109.00$93.10$97.90
99/100102/103Aug 21$0.90$0.109.00$99.10$102.90
100/101102/103Aug 21$0.90$0.109.00$100.10$102.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
105/106107/108Aug 28$0.90$0.109.00$105.10$107.90
102/103105/106Sep 4$0.90$0.109.00$102.10$105.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
107/108111/112Sep 11$0.90$0.109.00$107.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$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
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 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. 5 found (best net $-2.45, 5 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.45$2.55
$95.00$90.001:2Aug 28-$2.95$2.05
$95.00$90.001:2Sep 4-$3.60$1.40
$95.00$90.001:2Sep 11-$4.10$0.90
$100.00$95.001:2Aug 28-$4.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 13.65%, avg 8.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 11$15.000.560.1%13.65%13.71%276
$111.00Sep 11$14.600.551.0%13.28%14.25%224
$110.00Sep 4$14.400.560.1%13.10%13.16%84102
$112.00Sep 11$14.200.551.9%12.92%14.80%225
$111.00Sep 4$14.000.551.0%12.74%13.71%4.0K32
$113.00Sep 11$13.800.532.8%12.55%15.35%41
$112.00Sep 4$13.600.541.9%12.37%14.25%41360
$110.00Aug 28$13.500.560.1%12.28%12.34%207287
$114.00Sep 11$13.500.533.7%12.28%15.98%12
$113.00Sep 4$13.200.532.8%12.01%14.80%632

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 332,900
Total Puts 241,306
Put/Call Ratio 0.72
Net Difference 91,594

Prior's Put/Call Breakdown

Total Calls 631,291
Total Puts 315,282
Put/Call Ratio 0.50
Net Difference 316,009

Prior 7-Day Put/Call Summary

Total Calls 3,241,618
Total Puts 2,119,675
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