Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.96 -12.27%
(8/4 18:11) ◀
|
Wednesday, August 5, 2026 (9:35am)
January 2026
|
▶ (8/5 09:40)
◀ 8/5 09:35 ▶

Option Volume

Detail
ℹ
Current (08/05 9:35am) 169,415
Calls: 100,073 (59%)
Puts: 69,342 (41%)
Prior (08/04) 50,562
Calls: 26,952 (53%)
Puts: 23,610 (47%)
Current vs Prior +235.06%
Calls: +271.30% (Calls)
Puts: +193.70% (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 -78.73%
Calls: -79.24%
Puts: -77.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:35am) $80.08M
Calls: $37.65M (47%)
Puts: $42.43M (53%)
Prior (08/04) $36.46M
Calls: $19.74M (54%)
Puts: $16.71M (46%)
Current vs Prior +119.68%
Calls: +90.70%
Puts: +153.92%
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 -82.26%
Calls: -78.47%
Puts: -84.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:35am) 0.69
Prior (08/04) 0.88
Current vs Prior -20.90%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +2.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:35am) 4,625,376
Calls: 2,403,034 (52%)
Puts: 2,222,342 (48%)
Prior (08/04) 4,141,117
Calls: 2,162,102 (52%)
Puts: 1,979,015 (48%)
Current vs Prior +11.69%
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 +21.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 10.35% | 14.24%16.97% | 25.43%
Prior 17.72% | 21.13%23.88% | 31.30%
Current vs Prior -41.61% | -32.60%-28.94% | -18.77%
Prior 7-Day Avg 11.00% | 20.15%24.33% | 31.88%
Current vs 7-Day Avg -5.93% | -29.34%-30.27% | -20.25%
Prior 7-Day Eod 17.72% | 21.13%23.08% | 30.54%
Current vs 7-Day Eod -41.61% | -32.60%-26.48% | -16.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 3.82%
Calls: 4.29% | 4.39%
Puts: 1.80% | 3.26%
Prior 3.94% | 7.41%
Calls: 4.93% | 7.47%
Puts: 2.96% | 7.35%
Current vs Prior -22.84% | -48.45%
Prior 7-Day Avg 6.15% | 4.83%
Calls: 6.72% | 5.51%
Puts: 5.59% | 4.15%
Current vs 7-Day Avg -50.57% | -20.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 235% vs prior - elevated interest. Bullish P/C ratio of 0.69. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHNEUTRALBULLISH
14:35BULLISHNEUTRALBULLISH
14:30BULLISHNEUTRALBULLISH
14:25BULLISHNEUTRALBULLISH
14:20BULLISHNEUTRALBULLISH
14:15BULLISHNEUTRALBULLISH
14:10BULLISHNEUTRALBULLISH
14:05BULLISHNEUTRALBULLISH
14:00BULLISHNEUTRALBULLISH
13:55BULLISHNEUTRALBULLISH
13:50BULLISHNEUTRALBULLISH
13:45BULLISHNEUTRALBULLISH
13:40BULLISHNEUTRALBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHNEUTRALBULLISH
12:45BULLISHNEUTRALBULLISH
12:40BULLISHNEUTRALBULLISH
12:35BULLISHNEUTRALBULLISH
12:30BULLISHNEUTRALBULLISH
12:25BULLISHNEUTRALBULLISH
12:20BULLISHNEUTRALBULLISH
12:15BULLISHNEUTRALBULLISH
12:10BULLISHNEUTRALBULLISH
12:05BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:55BULLISHNEUTRALBULLISH
11:50BULLISHNEUTRALBULLISH
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALMIXED
11:35BULLISHNEUTRALMIXED
11:30BULLISHNEUTRALMIXED
11:25BULLISHNEUTRALMIXED
11:20BULLISHNEUTRALMIXED
11:15BULLISHNEUTRALMIXED
11:10BULLISHNEUTRALMIXED
11:05BULLISHNEUTRALMIXED
11:00BULLISHNEUTRALMIXED
10:55BULLISHNEUTRALMIXED
10:50BULLISHNEUTRALMIXED
10:45BULLISHBEARISHBEARISH
10:40BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHNEUTRALBULLISH
10:15BULLISHNEUTRALBULLISH
10:10BULLISHNEUTRALBULLISH
10:05BULLISHNEUTRALBULLISH
10:00BULLISHNEUTRALBULLISH
09:55BULLISHNEUTRALMIXED
09:50BULLISHNEUTRALMIXED
09:45BULLISHNEUTRALBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 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 400 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 71.231.26$1.252.4%2.6K0.1710.1K
$130.00Aug 70.760.78$0.772.6%2.1K0.1116.1K
$110.00Aug 75.355.50$5.432.8%3.1K0.523.2K
$111.00Aug 74.855.00$4.933.0%6070.492.2K
$110.00Aug 147.407.65$7.533.3%2.0K0.532.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 143.353.40$3.381.5%6000.2711.5K
$94.00Aug 70.660.67$0.671.5%3320.102.8K
$100.00Aug 71.701.73$1.721.7%4.6K0.2150.2K
$110.00Aug 75.505.60$5.551.8%5.1K0.4826.2K
$120.00Sep 1818.8019.20$19.002.1%1900.5615.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.23)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.660.72$0.698.7%2300.101.8K
$130.00Aug 70.760.78$0.772.6%2.1K0.1116.1K
$129.00Aug 70.820.87$0.855.9%2120.121.2K
$128.00Aug 70.900.96$0.936.5%1980.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.220.24$0.238.7%2190.041.9K
$89.00Aug 70.260.29$0.2810.7%1880.0513.3K
$90.00Aug 70.320.34$0.336.1%4.4K0.0643.2K
$91.00Aug 70.380.40$0.395.1%1260.06979
$92.00Aug 70.450.48$0.476.4%2920.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.0522.30$21.685.8%60.9414
$89.00Aug 720.3521.85$21.107.1%2290.93232
$90.00Aug 719.1520.65$19.907.5%130.931.3K
$91.00Aug 718.2020.00$19.109.4%20.9265
$92.00Aug 717.4019.10$18.259.3%100.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.1522.50$21.836.2%30.90321
$130.00Aug 720.7521.25$21.002.4%5260.893.5K
$129.00Aug 719.7520.65$20.204.5%4840.88867
$128.00Aug 718.8519.40$19.132.9%40.86200
$127.00Aug 718.0018.40$18.202.2%130.85382

Most actively traded options today. High liquidity = easy entry/exit. 387 active (total vol 94.6K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 75.355.50$5.432.8%3.1K0.523.2K
$120.00Aug 72.042.14$2.094.8%2.7K0.2614.1K
$125.00Aug 71.231.26$1.252.4%2.6K0.1710.1K
$130.00Aug 70.760.78$0.772.6%2.1K0.1116.1K
$110.00Aug 147.407.65$7.533.3%2.0K0.532.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 75.505.60$5.551.8%5.1K0.4826.2K
$100.00Aug 71.701.73$1.721.7%4.6K0.2150.2K
$90.00Aug 70.320.34$0.336.1%4.4K0.0643.2K
$90.00Aug 211.811.95$1.887.4%3.8K0.1526.0K
$95.00Aug 70.770.80$0.793.8%3.0K0.1233.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 76.7%, max 94.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.2%83.8%94.8%151.3K
$130.00Aug 7Sep 18169.3%87.7%93.1%2.3K24.9K
$95.00Aug 7Sep 18160.7%83.7%92.1%11341
$105.00Aug 7Sep 18159.1%82.8%92.1%2555.2K
$100.00Aug 7Sep 18159.1%82.9%92.0%3416.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.2%83.8%94.8%4.6K54.9K
$130.00Aug 7Sep 18169.3%87.7%93.1%54016.8K
$100.00Aug 7Sep 18159.1%83.0%91.9%5.7K69.8K
$95.00Aug 7Sep 18160.4%83.7%91.7%3.1K40.7K
$105.00Aug 7Sep 18158.8%82.9%91.6%1.9K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 8.09, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.11$0.89$0.118.09$125.11
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
$130.00$131.00Aug 21$0.13$0.87$0.136.69$130.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 7$0.11$0.89$0.118.09$93.89
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$95.00$94.00Aug 7$0.12$0.88$0.127.33$94.88
$126.00$125.00Sep 4$0.12$0.88$0.127.33$125.88
$96.00$95.00Aug 7$0.14$0.86$0.146.14$95.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 400 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Sep 4$1.72$1.72$0.286.14$104.72
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$130.00$129.00Aug 21$0.88$0.88$0.127.33$129.12
$121.00$120.00Aug 28$0.88$0.88$0.127.33$120.12
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$126.00$125.00Aug 21$0.87$0.87$0.136.69$125.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.73, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.90164.2%111.6%
$90.00Aug 7Aug 14$1.15163.2%112.3%
$92.00Aug 7Aug 14$1.20161.9%111.4%
$93.00Aug 7Aug 14$1.23161.0%111.1%
$94.00Aug 7Aug 14$1.28160.6%110.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.68165.1%113.2%
$89.00Aug 7Aug 14$0.74164.2%111.5%
$90.00Aug 7Aug 14$0.84163.2%112.3%
$91.00Aug 7Aug 14$0.94162.1%111.5%
$92.00Aug 7Aug 14$1.01161.9%111.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 9.88% of stock, avg 19.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.83$5.03$10.86$98.14$119.869.88%
$108.00Aug 7$6.38$4.55$10.93$97.07$118.939.94%
$107.00Aug 7$6.88$4.08$10.96$96.04$117.969.97%
$110.00Aug 7$5.43$5.55$10.98$99.02$120.989.99%
$111.00Aug 7$4.93$6.10$11.03$99.97$122.0310.03%
$106.00Aug 7$7.45$3.65$11.10$94.90$117.1010.09%
$112.00Aug 7$4.50$6.70$11.20$100.80$123.2010.19%
$105.00Aug 7$8.05$3.22$11.27$93.73$116.2710.25%
$113.00Aug 7$4.10$7.28$11.38$101.62$124.3810.35%
$104.00Aug 7$8.73$2.89$11.62$92.38$115.6210.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 6.41% of stock, avg 15.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$3.40$3.65$7.05$98.95$122.05
$114.00$106.00Aug 7$3.75$3.65$7.40$98.60$121.40
$115.00$107.00Aug 7$3.40$4.08$7.48$99.52$122.48
$113.00$106.00Aug 7$4.10$3.65$7.75$98.25$120.75
$114.00$107.00Aug 7$3.75$4.08$7.83$99.17$121.83
$115.00$108.00Aug 7$3.40$4.55$7.95$100.05$122.95
$112.00$106.00Aug 7$4.50$3.65$8.15$97.85$120.15
$113.00$107.00Aug 7$4.10$4.08$8.18$98.82$121.18
$114.00$108.00Aug 7$3.75$4.55$8.30$99.70$122.30
$115.00$109.00Aug 7$3.40$5.03$8.43$100.57$123.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
107/108111/112Aug 28$0.90$0.109.00$107.10$111.90
102/103111/112Sep 4$0.90$0.109.00$102.10$111.90
103/104111/112Sep 4$0.90$0.109.00$103.10$111.90
106/107109/110Sep 4$0.90$0.109.00$106.10$109.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
110/115120/125Sep 18$4.50$0.509.00$110.50$124.50
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.14$4.8634.71
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.15$4.8532.33
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$90.00$95.00$100.00Sep 4$0.24$4.7619.83
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 29 found (best net $-0.71, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.33$2.67
$90.00$100.001:2Sep 4-$8.37$1.63
$130.00$131.001:2Aug 7-$0.61$0.39
$129.00$130.001:2Aug 7-$0.69$0.31
$128.00$129.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.71$4.29
$95.00$90.001:2Aug 28-$1.28$3.72
$95.00$90.001:2Sep 4-$1.68$3.32
$100.00$95.001:2Aug 28-$2.20$2.80
$95.00$90.001:2Sep 11-$2.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 11.46%, avg 5.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.600.550.0%11.46%11.50%420885
$110.00Sep 11$11.650.550.0%10.59%10.63%132
$111.00Sep 11$11.150.530.9%10.14%11.09%422
$110.00Sep 4$11.000.540.0%10.00%10.04%763.5K
$112.00Sep 11$10.700.521.9%9.73%11.59%--19
$115.00Sep 18$10.600.494.6%9.64%14.22%1833.0K
$111.00Sep 4$10.550.530.9%9.59%10.54%414.2K
$113.00Sep 11$10.300.512.8%9.37%12.13%43
$112.00Sep 4$10.100.521.9%9.19%11.04%203279
$110.00Aug 28$10.000.540.0%9.09%9.13%54295

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 100,073
Total Puts 69,342
Put/Call Ratio 0.69
Net Difference 30,731

Prior's Put/Call Breakdown

Total Calls 26,952
Total Puts 23,610
Put/Call Ratio 0.88
Net Difference 3,342

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