Tour v490
SPCX
SPACE EX TECH SPACEX A
$118.62 +3.57%
(8/4 09:40) ◀
|
Tuesday, August 4, 2026 (9:45am)
January 2026
|
▶ (8/4 09:50)
◀ 8/4 09:45 ▶

Option Volume

Detail
ℹ
Current (08/04 9:45am) 139,714
Calls: 71,170 (51%)
Puts: 68,544 (49%)
Prior (08/03) 84,268
Calls: 40,359 (48%)
Puts: 43,909 (52%)
Current vs Prior +65.80%
Calls: +76.34% (Calls)
Puts: +56.10% (Puts)
Prior 7-Day Total 5,575,959
Calls: 3,374,774 (61%)
Puts: 2,201,185 (39%)
Prior 7-Day Average 796,565
Calls: 482,110 (61%)
Puts: 314,455 (39%)
Current vs Prior 7-Day Avg -82.46%
Calls: -85.24%
Puts: -78.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:45am) $88.81M
Calls: $46.56M (52%)
Puts: $42.25M (48%)
Prior (08/03) $56.08M
Calls: $25.40M (45%)
Puts: $30.68M (55%)
Current vs Prior +58.37%
Calls: +83.31%
Puts: +37.73%
Prior 7-Day Total $3.16B
Calls: $1.22B (39%)
Puts: $1.94B (61%)
Prior 7-Day Average $451.55M
Calls: $174.86M (39%)
Puts: $276.69M (61%)
Current vs Prior 7-Day Avg -80.33%
Calls: -73.37%
Puts: -84.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:45am) 0.96
Prior (08/03) 1.09
Current vs Prior -11.48%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +42.94%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 9:45am) 4,141,117
Calls: 2,162,102 (52%)
Puts: 1,979,015 (48%)
Prior (08/03) 3,764,115
Calls: 1,907,393 (51%)
Puts: 1,856,722 (49%)
Current vs Prior +10.02%
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 +8.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 17.49% | 20.83%23.42% | 30.98%
Prior 17.72% | 21.13%23.88% | 31.30%
Current vs Prior -1.31% | -1.41%-1.93% | -1.02%
Prior 7-Day Avg 11.00% | 20.15%24.33% | 31.88%
Current vs 7-Day Avg +58.99% | +3.36%-3.76% | -2.83%
Prior 7-Day Eod 17.72% | 21.13%23.88% | 31.30%
Current vs 7-Day Eod -1.31% | -1.41%-1.93% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.96% | 2.85%
Calls: 0.97% | 4.48%
Puts: 0.96% | 1.21%
Prior 3.94% | 7.41%
Calls: 4.93% | 7.47%
Puts: 2.96% | 7.35%
Current vs Prior -75.63% | -61.54%
Prior 7-Day Avg 6.15% | 4.83%
Calls: 6.72% | 5.51%
Puts: 5.59% | 4.15%
Current vs 7-Day Avg -84.39% | -40.96%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 66% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
09:45BULLISHNEUTRALBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 468 of results (avg 2.8%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 710.7510.85$10.800.9%1850.561.3K
$118.00Aug 710.3010.40$10.351.0%6510.551.5K
$119.00Aug 79.859.95$9.901.0%3600.531.2K
$112.00Aug 713.2513.40$13.331.1%4130.644.3K
$113.00Aug 712.7512.90$12.831.2%1040.631.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 79.809.85$9.820.5%2600.451.6K
$115.00Aug 78.258.30$8.280.6%1.9K0.4017.0K
$125.00Sep 1820.9521.10$21.030.7%330.489.4K
$135.00Sep 1827.6527.85$27.750.7%1390.5623.9K
$112.00Aug 76.806.85$6.820.7%1.2K0.352.4K

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. 236 found (avg delta 0.62, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 724.5025.50$25.004.0%30.87241
$96.00Aug 723.7525.80$24.788.3%30.8619
$97.00Aug 722.6027.10$24.8518.1%10.8546
$98.00Aug 721.5024.45$22.9812.8%10.8447
$95.00Aug 1425.5027.30$26.406.8%10.83509
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 726.8027.35$27.082.0%10.75227
$141.00Aug 725.9026.55$26.232.5%10.74561
$140.00Aug 725.1525.60$25.381.8%110.732.5K
$139.00Aug 724.3024.80$24.552.0%30.72520
$138.00Aug 723.4524.00$23.732.3%10.71320

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 71.8K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 77.507.65$7.582.0%3.8K0.445.9K
$120.00Aug 79.409.55$9.481.6%2.4K0.5211.2K
$120.00Aug 2112.9013.10$13.001.5%2.2K0.5417.4K
$130.00Aug 76.006.10$6.051.7%2.0K0.3813.2K
$135.00Aug 74.754.85$4.802.1%1.1K0.3210.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 71.481.50$1.491.3%6.2K0.1222.0K
$100.00Aug 72.552.58$2.571.2%6.1K0.1831.9K
$100.00Aug 215.155.30$5.232.9%5.0K0.2325.3K
$100.00Aug 144.054.15$4.102.4%2.2K0.219.8K
$115.00Aug 78.258.30$8.280.6%1.9K0.4017.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 93 strikes (avg 101.0%, max 123.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18238.3%106.6%123.5%71417.9K
$135.00Aug 7Sep 18235.3%106.3%121.4%1.3K16.4K
$115.00Aug 7Sep 18225.7%102.1%121.0%1.1K13.6K
$130.00Aug 7Sep 18232.4%105.9%119.4%2.3K21.6K
$110.00Aug 7Sep 18224.0%102.2%119.2%5794.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18238.3%106.6%123.5%4424.7K
$135.00Aug 7Sep 18235.3%106.3%121.4%14728.1K
$115.00Aug 7Sep 18225.7%102.1%121.0%2.3K27.5K
$130.00Aug 7Sep 18232.4%105.9%119.4%13418.0K
$110.00Aug 7Sep 18224.0%102.2%119.2%2.1K29.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 375 found (best R:R 5.67, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Aug 7$0.15$0.85$0.155.67$140.15
$141.00$142.00Aug 14$0.15$0.85$0.155.67$141.15
$108.00$109.00Sep 4$0.15$0.85$0.155.67$108.15
$138.00$139.00Aug 7$0.17$0.83$0.174.88$138.17
$141.00$142.00Aug 7$0.17$0.83$0.174.88$141.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.18$0.82$0.184.56$95.82
$97.00$96.00Aug 7$0.21$0.79$0.213.76$96.79
$98.00$97.00Aug 7$0.21$0.79$0.213.76$97.79
$99.00$98.00Aug 7$0.23$0.77$0.233.35$98.77
$97.00$96.00Aug 14$0.23$0.77$0.233.35$96.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 460 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$110.00Sep 4$0.90$0.90$0.109.00$109.90
$103.00$104.00Aug 7$0.87$0.87$0.136.69$103.87
$105.00$107.00Aug 28$1.60$1.60$0.404.00$106.60
$100.00$101.00Aug 7$0.75$0.75$0.253.00$100.75
$103.00$105.00Aug 14$1.50$1.50$0.503.00$104.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Aug 7$0.88$0.88$0.127.33$137.12
$142.00$141.00Aug 28$0.87$0.87$0.136.69$141.13
$141.00$140.00Aug 7$0.85$0.85$0.155.67$140.15
$142.00$141.00Aug 7$0.85$0.85$0.155.67$141.15
$140.00$139.00Aug 14$0.85$0.85$0.155.67$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.97, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$1.40213.9%150.3%
$109.00Aug 7Aug 14$1.67222.6%151.0%
$100.00Aug 7Aug 14$1.75217.8%150.5%
$110.00Aug 7Aug 14$1.78224.0%151.3%
$108.00Aug 7Aug 14$1.80222.1%151.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$1.32213.9%150.3%
$96.00Aug 7Aug 14$1.38214.9%150.4%
$97.00Aug 7Aug 14$1.40215.8%150.5%
$98.00Aug 7Aug 14$1.46216.2%150.3%
$99.00Aug 7Aug 14$1.51217.1%150.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 16.88% of stock, avg 24.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$12.27$7.75$20.02$93.98$134.0216.88%
$116.00Aug 7$11.27$8.75$20.02$95.98$136.0216.88%
$115.00Aug 7$11.77$8.28$20.05$94.95$135.0516.90%
$117.00Aug 7$10.80$9.30$20.10$96.90$137.1016.94%
$113.00Aug 7$12.83$7.30$20.13$92.87$133.1316.97%
$112.00Aug 7$13.33$6.82$20.15$91.85$132.1516.99%
$118.00Aug 7$10.35$9.82$20.17$97.83$138.1717.00%
$111.00Aug 7$13.88$6.40$20.28$90.72$131.2817.10%
$119.00Aug 7$9.90$10.40$20.30$98.70$139.3017.11%
$110.00Aug 7$14.45$5.95$20.40$89.60$130.4017.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 13.95% of stock, avg 21.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Aug 7$7.25$9.30$16.55$100.45$142.55
$125.00$117.00Aug 7$7.58$9.30$16.88$100.12$141.88
$126.00$118.00Aug 7$7.25$9.82$17.07$100.93$143.07
$124.00$117.00Aug 7$7.93$9.30$17.23$99.77$141.23
$125.00$118.00Aug 7$7.58$9.82$17.40$100.60$142.40
$123.00$117.00Aug 7$8.30$9.30$17.60$99.40$140.60
$126.00$119.00Aug 7$7.25$10.40$17.65$101.35$143.65
$124.00$118.00Aug 7$7.93$9.82$17.75$100.25$141.75
$122.00$117.00Aug 7$8.68$9.30$17.98$99.02$139.98
$125.00$119.00Aug 7$7.58$10.40$17.98$101.02$142.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 11.50, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.60$0.4011.50$125.40$139.60
120/125130/135Sep 18$4.58$0.4210.90$120.42$134.58
95/100105/110Sep 18$4.56$0.4410.36$95.44$109.56
101/102103/105Aug 14$1.82$0.1810.11$100.18$104.82
105/107112/114Sep 11$1.82$0.1810.11$105.18$113.82
100/105110/115Sep 18$4.54$0.469.87$100.46$114.54
110/115120/125Sep 18$4.53$0.479.64$110.47$124.53
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
100/101103/105Aug 14$1.80$0.209.00$99.20$104.80
100/101107/108Aug 21$0.90$0.109.00$100.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.17$4.8328.41
$130.00$135.00$140.00Sep 11$0.18$4.8226.78
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.08$4.9261.50
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$110.00$115.00$120.00Sep 18$0.21$4.7922.81
$100.00$105.00$110.00Sep 18$0.23$4.7720.74

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 $-2.95, 5 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$2.95$2.05
$100.00$95.001:2Sep 4-$3.51$1.49
$99.00$95.001:2Aug 21-$2.56$1.44
$100.00$95.001:2Sep 11-$3.87$1.13
$100.00$95.001:2Sep 18-$4.49$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 13.91%, avg 8.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$16.500.561.2%13.91%15.07%2244.8K
$119.00Sep 11$15.950.560.3%13.45%13.77%1--
$120.00Sep 11$15.600.551.2%13.15%14.31%1555
$119.00Sep 4$15.250.560.3%12.86%13.18%1117
$121.00Sep 11$15.150.542.0%12.77%14.78%33
$120.00Sep 4$14.850.551.2%12.52%13.68%17181
$122.00Sep 11$14.650.532.9%12.35%15.20%27
$125.00Sep 18$14.600.515.4%12.31%17.69%2413.3K
$121.00Sep 4$14.450.542.0%12.18%14.19%521
$119.00Aug 28$14.350.550.3%12.10%12.42%254

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 71,170
Total Puts 68,544
Put/Call Ratio 0.96
Net Difference 2,626

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,374,774
Total Puts 2,201,185
Average Put/Call Ratio 0.67
Ratio Trend Falling

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