Tour v490
SPCX
SPACE EX TECH SPACEX A
$116.88 +2.05%
(8/4 09:45) ◀
|
Tuesday, August 4, 2026 (9:50am)
January 2026
|
▶ (8/4 09:55)
◀ 8/4 09:50 ▶

Option Volume

Detail
ℹ
Current (08/04 9:50am) 176,596
Calls: 88,068 (50%)
Puts: 88,528 (50%)
Prior (08/03) 101,820
Calls: 51,631 (51%)
Puts: 50,189 (49%)
Current vs Prior +73.44%
Calls: +70.57% (Calls)
Puts: +76.39% (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 -77.83%
Calls: -81.73%
Puts: -71.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 9:50am) $112.77M
Calls: $56.90M (50%)
Puts: $55.87M (50%)
Prior (08/03) $69.35M
Calls: $31.72M (46%)
Puts: $37.63M (54%)
Current vs Prior +62.61%
Calls: +79.40%
Puts: +48.47%
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 -75.03%
Calls: -67.46%
Puts: -79.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:50am) 1.01
Prior (08/03) 0.97
Current vs Prior +3.41%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +49.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 9:50am) 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 17.58% | 21.03%23.45% | 31.38%
Prior 17.72% | 21.13%23.88% | 31.30%
Current vs Prior -0.80% | -0.47%-1.80% | +0.26%
Prior 7-Day Avg 11.00% | 20.15%24.33% | 31.88%
Current vs 7-Day Avg +59.81% | +4.35%-3.63% | -1.57%
Prior 7-Day Eod 17.72% | 21.13%23.88% | 31.30%
Current vs 7-Day Eod -0.80% | -0.47%-1.80% | +0.26%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.97% | 1.42%
Calls: 0.96% | 1.21%
Puts: 0.99% | 1.64%
Prior 3.94% | 7.41%
Calls: 4.93% | 7.47%
Puts: 2.96% | 7.35%
Current vs Prior -75.38% | -80.84%
Prior 7-Day Avg 6.15% | 4.83%
Calls: 6.72% | 5.51%
Puts: 5.59% | 4.15%
Current vs 7-Day Avg -84.23% | -70.58%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 73% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
09:50BULLISHNEUTRALMIXED
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 465 of results (avg 2.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 710.8010.90$10.850.9%1.3K0.5610.7K
$116.00Aug 710.3510.45$10.401.0%3180.555.9K
$118.00Aug 2112.9013.05$12.981.2%430.549.0K
$111.00Aug 712.7512.90$12.831.2%1030.632.3K
$119.00Aug 2112.5012.65$12.581.2%260.53503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1825.2025.40$25.300.8%250.5414.4K
$123.00Aug 2117.2517.40$17.330.9%1660.52890
$135.00Sep 1828.7529.00$28.880.9%1390.5823.9K
$119.00Aug 711.3011.40$11.350.9%3710.50788
$125.00Sep 1821.8522.05$21.950.9%440.509.4K

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. 233 found (avg delta 0.62, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 722.5023.70$23.105.2%110.86241
$96.00Aug 722.2022.85$22.532.9%30.8519
$97.00Aug 721.5022.40$21.954.1%10.8446
$94.00Aug 1424.5527.50$26.0311.3%30.837
$98.00Aug 720.7521.55$21.153.8%20.8247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 726.5527.15$26.852.2%130.762.5K
$139.00Aug 725.7526.30$26.032.1%30.75520
$138.00Aug 724.9025.40$25.152.0%10.74320
$137.00Aug 724.0524.65$24.352.5%20.73336
$136.00Aug 723.3023.90$23.602.5%110.72251

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 92.3K, top 8.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 76.907.00$6.951.4%4.1K0.415.9K
$120.00Aug 78.658.80$8.731.7%3.1K0.4911.2K
$130.00Aug 75.455.60$5.532.7%2.5K0.3513.2K
$120.00Aug 2112.1012.30$12.201.6%2.3K0.5217.4K
$135.00Aug 74.354.45$4.402.3%2.1K0.2910.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 72.892.93$2.911.4%8.9K0.2031.9K
$95.00Aug 71.701.72$1.711.2%7.2K0.1322.0K
$100.00Aug 215.605.75$5.682.6%5.4K0.2525.3K
$110.00Aug 76.556.65$6.601.5%3.3K0.3516.1K
$115.00Aug 79.009.15$9.071.7%3.0K0.4317.0K

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 101.5%, max 124.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18240.9%107.3%124.6%1.2K17.9K
$135.00Aug 7Sep 18236.9%106.7%122.0%2.4K16.4K
$115.00Aug 7Sep 18227.2%102.8%120.9%1.4K13.6K
$130.00Aug 7Sep 18234.2%106.6%119.8%2.8K21.6K
$125.00Aug 7Sep 18232.3%106.1%119.0%4.6K9.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18240.9%107.3%124.6%4724.7K
$135.00Aug 7Sep 18236.9%106.7%122.0%15928.1K
$115.00Aug 7Sep 18227.2%102.8%120.9%3.3K27.5K
$130.00Aug 7Sep 18234.2%106.6%119.8%15818.0K
$125.00Aug 7Sep 18232.3%106.1%119.0%16215.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 373 found (best R:R 5.67, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$139.00Aug 7$0.15$0.85$0.155.67$138.15
$136.00$137.00Aug 7$0.17$0.83$0.174.88$136.17
$139.00$140.00Aug 7$0.17$0.83$0.174.88$139.17
$137.00$138.00Aug 7$0.18$0.82$0.184.56$137.18
$134.00$135.00Aug 7$0.20$0.80$0.204.00$134.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.19$0.81$0.194.26$94.81
$96.00$95.00Aug 7$0.20$0.80$0.204.00$95.80
$97.00$96.00Aug 7$0.22$0.78$0.223.55$96.78
$98.00$97.00Aug 7$0.24$0.76$0.243.17$97.76
$95.00$94.00Aug 14$0.25$0.75$0.253.00$94.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 462 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Aug 28$0.90$0.90$0.109.00$103.90
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
$95.00$99.00Aug 14$3.33$3.33$0.674.97$98.33
$97.00$98.00Aug 7$0.80$0.80$0.204.00$97.80
$95.00$100.00Aug 21$3.90$3.90$1.103.55$98.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Aug 7$0.88$0.88$0.127.33$138.12
$136.00$135.00Aug 7$0.85$0.85$0.155.67$135.15
$138.00$137.00Aug 21$0.85$0.85$0.155.67$137.15
$140.00$139.00Aug 28$0.85$0.85$0.155.67$139.15
$135.00$134.00Aug 7$0.83$0.83$0.174.88$134.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.98, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$1.65216.3%151.1%
$100.00Aug 7Aug 14$1.65217.9%150.9%
$101.00Aug 7Aug 14$1.65218.8%150.9%
$105.00Aug 7Aug 14$1.75221.1%151.7%
$106.00Aug 7Aug 14$1.80221.6%151.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$1.38212.7%151.0%
$95.00Aug 7Aug 14$1.44213.4%150.8%
$96.00Aug 7Aug 14$1.49214.0%151.2%
$97.00Aug 7Aug 14$1.52214.8%150.8%
$98.00Aug 7Aug 14$1.58215.5%150.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 16.92% of stock, avg 24.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$11.73$8.05$19.78$93.22$132.7816.92%
$112.00Aug 7$12.25$7.55$19.80$92.20$131.8016.94%
$111.00Aug 7$12.83$7.05$19.88$91.12$130.8817.01%
$114.00Aug 7$11.33$8.55$19.88$94.12$133.8817.01%
$115.00Aug 7$10.85$9.07$19.92$95.08$134.9217.04%
$110.00Aug 7$13.33$6.60$19.93$90.07$129.9317.05%
$109.00Aug 7$13.83$6.15$19.98$89.02$128.9817.09%
$116.00Aug 7$10.40$9.60$20.00$96.00$136.0017.11%
$117.00Aug 7$9.93$10.15$20.08$96.92$137.0817.18%
$108.00Aug 7$14.38$5.75$20.13$87.87$128.1317.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 13.99% of stock, avg 21.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$115.00Aug 7$7.28$9.07$16.35$98.65$140.35
$123.00$115.00Aug 7$7.63$9.07$16.70$98.30$139.70
$124.00$116.00Aug 7$7.28$9.60$16.88$99.12$140.88
$122.00$115.00Aug 7$7.98$9.07$17.05$97.95$139.05
$123.00$116.00Aug 7$7.63$9.60$17.23$98.77$140.23
$121.00$115.00Aug 7$8.32$9.07$17.39$97.61$138.39
$124.00$117.00Aug 7$7.28$10.15$17.43$99.57$141.43
$122.00$116.00Aug 7$7.98$9.60$17.58$98.42$139.58
$123.00$117.00Aug 7$7.63$10.15$17.78$99.22$140.78
$120.00$115.00Aug 7$8.73$9.07$17.80$97.20$137.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 19.00, avg credit $1.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102110/111Sep 4$1.90$0.1019.00$100.10$111.90
125/130135/140Sep 18$4.63$0.3712.51$125.37$139.63
120/125130/135Sep 18$4.57$0.4310.63$120.43$134.57
105/110115/120Sep 18$4.53$0.479.64$105.47$119.53
115/120125/130Sep 18$4.53$0.479.64$115.47$129.53
110/115120/125Sep 18$4.52$0.489.42$110.48$124.52
95/9699/100Aug 7$0.90$0.109.00$95.10$99.90
101/102104/105Aug 7$0.90$0.109.00$101.10$104.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.10$4.9049.00
$130.00$135.00$140.00Sep 18$0.14$4.8634.71
$130.00$135.00$140.00Sep 11$0.19$4.8125.32
$125.00$130.00$135.00Sep 18$0.21$4.7922.81
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
$110.00$115.00$120.00Sep 18$0.23$4.7720.74
$125.00$130.00$135.00Sep 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 $-3.22, 5 credits)

CALLS (0)
No calls found
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$3.22$1.78
$99.00$95.001:2Aug 21-$2.87$1.13
$100.00$95.001:2Sep 4-$3.88$1.12
$100.00$95.001:2Sep 11-$4.35$0.65
$100.00$95.001:2Sep 18-$4.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 13.52%, avg 8.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$15.800.560.1%13.52%13.62%16
$120.00Sep 18$15.650.542.7%13.39%16.06%2664.8K
$118.00Sep 11$15.400.551.0%13.18%14.13%34
$117.00Sep 4$15.200.560.1%13.00%13.11%10566
$119.00Sep 11$15.000.541.8%12.83%14.65%1--
$118.00Sep 4$14.800.551.0%12.66%13.62%1345
$120.00Sep 11$14.600.532.7%12.49%15.16%1655
$119.00Sep 4$14.400.541.8%12.32%14.13%1417
$117.00Aug 28$14.350.550.1%12.28%12.38%--136
$121.00Sep 11$14.200.523.5%12.15%15.67%43

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 88,068
Total Puts 88,528
Put/Call Ratio 1.01
Net Difference -460

Prior's Put/Call Breakdown

Total Calls 51,631
Total Puts 50,189
Put/Call Ratio 0.97
Net Difference 1,442

Prior 7-Day Put/Call Summary

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