Tour v485
SPCX
SPACE EX TECH SPACEX A
$111.01 +2.44%
(8/3 15:40) ◀
|
Monday, August 3, 2026 (3:45pm)
January 2026
|
▶ (8/3 15:50)
◀ 8/3 15:45 ▶

Option Volume

Detail
ℹ
Current (08/03 3:45pm) 663,239
Calls: 391,699 (59%)
Puts: 271,540 (41%)
Prior (07/31) 1,112,287
Calls: 714,161 (64%)
Puts: 398,126 (36%)
Current vs Prior -40.37%
Calls: -45.15% (Calls)
Puts: -31.80% (Puts)
Prior 7-Day Total 5,420,089
Calls: 3,271,560 (60%)
Puts: 2,148,529 (40%)
Prior 7-Day Average 774,298
Calls: 467,365 (60%)
Puts: 306,932 (40%)
Current vs Prior 7-Day Avg -14.34%
Calls: -16.19%
Puts: -11.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:45pm) $452.45M
Calls: $190.81M (42%)
Puts: $261.65M (58%)
Prior (07/31) $452.94M
Calls: $151.46M (33%)
Puts: $301.48M (67%)
Current vs Prior -0.11%
Calls: +25.98%
Puts: -13.21%
Prior 7-Day Total $3.07B
Calls: $1.14B (37%)
Puts: $1.93B (63%)
Prior 7-Day Average $438.25M
Calls: $163.20M (37%)
Puts: $275.05M (63%)
Current vs Prior 7-Day Avg +3.24%
Calls: +16.92%
Puts: -4.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:45pm) 0.69
Prior (07/31) 0.56
Current vs Prior +24.35%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +1.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:45pm) 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 17.43% | 20.85%23.42% | 31.53%
Prior 17.21% | 20.58%22.98% | 31.10%
Current vs Prior +1.29% | +1.34%+1.93% | +1.39%
Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%
Current vs 7-Day Avg +76.39% | +4.31%-4.05% | -1.41%
Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%
Current vs 7-Day Eod +1.29% | +1.34%+1.93% | +1.39%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.54% | 2.17%
Calls: 1.07% | 2.67%
Puts: 2.00% | 1.68%
Prior 1.61% | 4.75%
Calls: 2.17% | 6.25%
Puts: 1.06% | 3.24%
Current vs Prior -4.35% | -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 -76.37% | -50.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.69.

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
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
13:15BEARISHBULLISHBULLISH
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 437 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 712.2012.30$12.250.8%2.8K0.64298
$106.00Aug 711.7011.80$11.750.9%9030.62100
$109.00Aug 710.2010.30$10.251.0%1.3K0.57747
$110.00Aug 79.709.80$9.751.0%5.1K0.562.1K
$111.00Aug 79.309.40$9.351.1%2.9K0.54615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 713.7013.80$13.750.7%1.1K0.57692
$116.00Aug 712.4012.50$12.450.8%1770.541.3K
$111.00Aug 79.409.50$9.451.1%1.8K0.462.0K
$125.00Aug 718.7018.90$18.801.1%2520.675.8K
$120.00Aug 2118.4018.60$18.501.1%6.0K0.5514.6K

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. 217 found (avg delta 0.62, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 722.3024.00$23.157.3%560.885
$90.00Aug 721.5022.80$22.155.9%1710.862.0K
$91.00Aug 720.7022.20$21.457.0%880.8514
$92.00Aug 720.6021.70$21.155.2%990.844
$89.00Aug 1422.2025.10$23.6512.3%400.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 725.1025.50$25.301.6%1560.76234
$132.00Aug 724.2025.20$24.704.0%310.75212
$131.00Aug 723.4023.80$23.601.7%150.74137
$130.00Aug 722.6023.00$22.801.8%3360.733.6K
$129.00Aug 721.8022.20$22.001.8%30.72410

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 264.4K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 73.503.70$3.605.6%14.0K0.277.5K
$120.00Aug 75.906.10$6.003.3%10.3K0.406.8K
$115.00Aug 77.607.80$7.702.6%7.3K0.476.8K
$125.00Aug 74.604.70$4.652.2%5.7K0.333.9K
$112.00Aug 78.808.90$8.851.1%5.7K0.52982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 71.551.60$1.583.2%15.4K0.1314.9K
$95.00Aug 72.652.75$2.703.7%15.0K0.2010.6K
$100.00Aug 74.204.40$4.304.7%14.2K0.2724.9K
$110.00Aug 78.809.00$8.902.2%8.0K0.4412.2K
$105.00Aug 76.306.40$6.351.6%7.3K0.3612.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 76.0%, max 91.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 7Sep 11201.8%105.1%91.9%5.2K2.2K
$129.00Aug 7Sep 11209.5%109.5%91.3%486745
$108.00Aug 7Sep 11201.0%105.2%91.0%1.4K965
$128.00Aug 7Sep 11209.1%109.7%90.6%734773
$130.00Aug 7Sep 11209.7%110.0%90.6%14.0K7.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 7Sep 11201.6%105.2%91.7%8.0K12.3K
$129.00Aug 7Sep 11209.5%109.5%91.3%5412
$108.00Aug 7Sep 11201.1%105.2%91.2%3.0K1.8K
$130.00Aug 7Sep 11209.7%110.0%90.7%3423.6K
$106.00Aug 7Sep 11200.0%104.9%90.6%999525

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 5.67, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.15$0.85$0.155.67$130.15
$132.00$133.00Aug 7$0.15$0.85$0.155.67$132.15
$126.00$127.00Aug 7$0.20$0.80$0.204.00$126.20
$127.00$128.00Aug 7$0.20$0.80$0.204.00$127.20
$128.00$129.00Aug 7$0.20$0.80$0.204.00$128.20
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$0.18$0.82$0.184.56$89.82
$91.00$90.00Aug 14$0.20$0.80$0.204.00$90.80
$93.00$92.00Aug 7$0.22$0.78$0.223.55$92.78
$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. 422 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 14$0.90$0.90$0.109.00$92.90
$90.00$91.00Aug 14$0.85$0.85$0.155.67$90.85
$95.00$96.00Aug 7$0.80$0.80$0.204.00$95.80
$97.00$98.00Aug 14$0.75$0.75$0.253.00$97.75
$90.00$95.00Aug 21$3.55$3.55$1.452.45$93.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 14$0.85$0.85$0.155.67$120.15
$126.00$125.00Aug 14$0.85$0.85$0.155.67$125.15
$132.00$131.00Aug 14$0.85$0.85$0.155.67$131.15
$128.00$127.00Aug 21$0.85$0.85$0.155.67$127.15
$121.00$120.00Aug 7$0.80$0.80$0.204.00$120.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.76, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.45193.3%144.5%
$89.00Aug 7Aug 14$0.50192.0%145.0%
$94.00Aug 7Aug 14$0.80193.9%144.7%
$92.00Aug 7Aug 14$0.85192.9%145.0%
$91.00Aug 7Aug 14$1.15192.9%144.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$1.25192.0%145.0%
$90.00Aug 7Aug 14$1.32192.2%145.2%
$91.00Aug 7Aug 14$1.35192.9%144.3%
$92.00Aug 7Aug 14$1.42192.9%145.0%
$93.00Aug 7Aug 14$1.45193.3%144.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 16.67% of stock, avg 24.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$11.20$7.30$18.50$88.50$125.5016.67%
$108.00Aug 7$10.70$7.80$18.50$89.50$126.5016.67%
$105.00Aug 7$12.25$6.35$18.60$86.40$123.6016.76%
$106.00Aug 7$11.75$6.85$18.60$87.40$124.6016.76%
$109.00Aug 7$10.25$8.35$18.60$90.40$127.6016.76%
$110.00Aug 7$9.75$8.90$18.65$91.35$128.6516.80%
$104.00Aug 7$12.80$5.95$18.75$85.25$122.7516.89%
$111.00Aug 7$9.35$9.45$18.80$92.20$129.8016.94%
$103.00Aug 7$13.35$5.50$18.85$84.15$121.8516.98%
$112.00Aug 7$8.85$10.00$18.85$93.15$130.8516.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 13.51% of stock, avg 21.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$6.65$8.35$15.00$94.00$133.00
$117.00$109.00Aug 7$7.00$8.35$15.35$93.65$132.35
$118.00$110.00Aug 7$6.65$8.90$15.55$94.45$133.55
$116.00$109.00Aug 7$7.35$8.35$15.70$93.30$131.70
$117.00$110.00Aug 7$7.00$8.90$15.90$94.10$132.90
$115.00$109.00Aug 7$7.70$8.35$16.05$92.95$131.05
$118.00$111.00Aug 7$6.65$9.45$16.10$94.90$134.10
$116.00$110.00Aug 7$7.35$8.90$16.25$93.75$132.25
$114.00$109.00Aug 7$8.10$8.35$16.45$92.55$130.45
$117.00$111.00Aug 7$7.00$9.45$16.45$94.55$133.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 9.00, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9497/98Aug 7$0.90$0.109.00$93.10$97.90
94/9597/98Aug 7$0.90$0.109.00$94.10$97.90
89/9098/99Aug 14$0.90$0.109.00$89.10$98.90
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
104/105107/108Sep 11$0.90$0.109.00$104.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.05$4.9599.00
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
$97.00$98.00$99.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$126.00$127.00$128.00Aug 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. 7 found (best net $-2.25, 7 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$2.25$2.75
$95.00$90.001:2Aug 28-$2.85$2.15
$95.00$90.001:2Sep 4-$3.45$1.55
$95.00$90.001:2Sep 11-$4.05$0.95
$100.00$95.001:2Aug 28-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 13.15%, avg 7.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$14.600.550.9%13.15%14.04%225
$113.00Sep 11$14.200.541.8%12.79%14.58%41
$112.00Sep 4$13.900.550.9%12.52%13.41%48360
$114.00Sep 11$13.800.532.7%12.43%15.12%12
$113.00Sep 4$13.500.541.8%12.16%13.95%832
$115.00Sep 11$13.400.523.6%12.07%15.67%266
$112.00Aug 28$13.100.550.9%11.80%12.69%82222
$114.00Sep 4$13.100.532.7%11.80%14.49%1470
$116.00Sep 11$13.000.514.5%11.71%16.21%4--
$113.00Aug 28$12.800.541.8%11.53%13.32%30134

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 391,699
Total Puts 271,540
Put/Call Ratio 0.69
Net Difference 120,159

Prior's Put/Call Breakdown

Total Calls 714,161
Total Puts 398,126
Put/Call Ratio 0.56
Net Difference 316,035

Prior 7-Day Put/Call Summary

Total Calls 3,271,560
Total Puts 2,148,529
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