Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.17 -9.70%
(8/5 09:35) ◀
|
Wednesday, August 5, 2026 (9:40am)
January 2026
|
▶ (8/5 09:45)
◀ 8/5 09:40 ▶

Option Volume

Detail
ℹ
Current (08/05 9:40am) 282,059
Calls: 147,489 (52%)
Puts: 134,570 (48%)
Prior (08/04) 106,282
Calls: 56,351 (53%)
Puts: 49,931 (47%)
Current vs Prior +165.39%
Calls: +161.73% (Calls)
Puts: +169.51% (Puts)
Prior 7-Day Total 6,156,767
Calls: 3,623,714 (59%)
Puts: 2,533,053 (41%)
Prior 7-Day Average 879,538
Calls: 517,673 (59%)
Puts: 361,864 (41%)
Current vs Prior 7-Day Avg -67.93%
Calls: -71.51%
Puts: -62.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:40am) $113.51M
Calls: $62.03M (55%)
Puts: $51.48M (45%)
Prior (08/04) $69.58M
Calls: $39.24M (56%)
Puts: $30.34M (44%)
Current vs Prior +63.13%
Calls: +58.07%
Puts: +69.68%
Prior 7-Day Total $3.71B
Calls: $1.69B (46%)
Puts: $2.02B (54%)
Prior 7-Day Average $530.68M
Calls: $241.52M (46%)
Puts: $289.16M (54%)
Current vs Prior 7-Day Avg -78.61%
Calls: -74.32%
Puts: -82.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:40am) 0.91
Prior (08/04) 0.89
Current vs Prior +2.97%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +29.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 9:40am) 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 27,051,791
Calls: 14,018,939 (52%)
Puts: 13,032,852 (48%)
Prior 7-Day Average 3,864,541
Calls: 2,002,705 (52%)
Puts: 1,861,836 (48%)
Current vs Prior 7-Day Avg +19.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 10.29% | 14.25%17.10% | 25.76%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -41.44% | -31.43%-25.93% | -15.67%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -13.76% | -29.07%-28.76% | -18.35%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -41.44% | -31.43%-25.93% | -15.67%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.72% | 2.79%
Calls: 1.77% | 2.53%
Puts: 1.67% | 3.04%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -58.75% | -66.02%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -61.12% | -49.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 63% vs prior. Unusually high activity with volume up 165% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
09:40BULLISHNEUTRALBULLISH
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 426 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 75.155.20$5.181.0%7300.511.4K
$125.00Aug 71.851.87$1.861.1%4.2K0.2410.1K
$117.00Aug 73.954.00$3.981.3%4980.431.6K
$110.00Aug 77.107.20$7.151.4%6.1K0.623.2K
$124.00Aug 72.032.06$2.051.5%1.1K0.263.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 78.408.50$8.451.2%1720.602.3K
$110.00Aug 73.954.00$3.981.3%7.1K0.3826.2K
$117.00Aug 77.757.85$7.801.3%1600.571.3K
$125.00Sep 1820.5020.80$20.651.5%610.569.2K
$120.00Aug 79.759.90$9.821.5%1.9K0.6525.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.22)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.710.73$0.722.8%2.6K0.1115.0K
$134.00Aug 70.780.80$0.792.5%2690.121.8K
$133.00Aug 70.850.88$0.873.4%3960.133.0K
$132.00Aug 70.930.96$0.953.2%3510.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.200.23$0.2213.6%2370.04979
$92.00Aug 70.260.27$0.273.7%5820.043.8K
$93.00Aug 70.300.32$0.316.5%2280.052.3K
$94.00Aug 70.360.38$0.375.4%7310.062.8K
$95.00Aug 70.440.45$0.452.2%5.4K0.0733.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 721.9023.25$22.586.0%20.9465
$92.00Aug 720.9522.15$21.555.6%110.94104
$93.00Aug 719.9521.25$20.606.3%50.9389
$94.00Aug 719.0520.40$19.736.8%60.9311
$95.00Aug 718.4519.35$18.904.8%70.92249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 721.9522.70$22.333.4%740.894.6K
$134.00Aug 720.9522.15$21.555.6%60.88514
$133.00Aug 720.0021.25$20.636.1%50.87385
$132.00Aug 719.1520.30$19.735.8%170.86191
$131.00Aug 718.1519.40$18.776.7%110.85321

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 139.8K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 77.107.20$7.151.4%6.1K0.623.2K
$125.00Aug 71.851.87$1.861.1%4.2K0.2410.1K
$130.00Aug 71.131.15$1.141.8%4.1K0.1616.1K
$120.00Aug 72.973.05$3.012.7%3.9K0.3514.1K
$115.00Aug 74.704.80$4.752.1%3.7K0.4810.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.031.05$1.041.9%11.4K0.1450.2K
$110.00Aug 73.954.00$3.981.3%7.1K0.3826.2K
$95.00Aug 70.440.45$0.452.2%5.4K0.0733.8K
$105.00Aug 72.142.20$2.172.8%3.0K0.2420.8K
$110.00Aug 146.056.25$6.153.3%2.7K0.406.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 73.0%, max 91.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18169.7%88.4%91.9%2.8K20.1K
$130.00Aug 7Sep 18164.7%87.4%88.4%4.7K24.9K
$95.00Aug 7Sep 18156.6%84.4%85.6%11341
$110.00Aug 7Sep 18154.2%83.5%84.6%6.6K4.1K
$100.00Aug 7Sep 18153.9%83.5%84.2%4396.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18169.7%88.4%91.9%9828.5K
$130.00Aug 7Sep 18164.7%87.4%88.4%55716.8K
$95.00Aug 7Sep 18156.6%84.4%85.6%5.6K40.7K
$110.00Aug 7Sep 18154.2%83.5%84.6%7.3K40.2K
$100.00Aug 7Sep 18154.2%83.5%84.5%13.0K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$109.00Sep 4$0.10$0.90$0.109.00$108.10
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$127.00$128.00Aug 7$0.14$0.86$0.146.14$127.14
$128.00$129.00Aug 7$0.14$0.86$0.146.14$128.14
$131.00$132.00Aug 14$0.14$0.86$0.146.14$131.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.11$0.89$0.118.09$96.89
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$92.00$91.00Aug 14$0.12$0.88$0.127.33$91.88
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 14$0.88$0.88$0.127.33$94.88
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$98.00$99.00Aug 14$0.85$0.85$0.155.67$98.85
$101.00$102.00Aug 21$0.84$0.84$0.165.25$101.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$125.00$124.00Aug 21$0.88$0.88$0.127.33$124.12
$129.00$128.00Aug 28$0.88$0.88$0.127.33$128.12
$133.00$132.00Aug 21$0.87$0.87$0.136.69$132.13
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.79, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.75159.1%110.4%
$95.00Aug 7Aug 14$0.87156.6%109.0%
$93.00Aug 7Aug 14$0.90158.1%110.1%
$94.00Aug 7Aug 14$0.92157.4%109.7%
$96.00Aug 7Aug 14$1.03155.7%109.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.70161.1%111.2%
$92.00Aug 7Aug 14$0.77159.1%110.4%
$93.00Aug 7Aug 14$0.86158.1%110.1%
$94.00Aug 7Aug 14$0.97157.4%109.7%
$95.00Aug 7Aug 14$1.01156.6%109.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.76% of stock, avg 18.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$6.60$4.45$11.05$99.95$122.059.76%
$112.00Aug 7$6.10$4.95$11.05$100.95$123.059.76%
$113.00Aug 7$5.65$5.45$11.10$101.90$124.109.81%
$110.00Aug 7$7.15$3.98$11.13$98.87$121.139.83%
$114.00Aug 7$5.18$6.00$11.18$102.82$125.189.88%
$109.00Aug 7$7.73$3.55$11.28$97.72$120.289.97%
$115.00Aug 7$4.75$6.58$11.33$103.67$126.3310.01%
$116.00Aug 7$4.35$7.18$11.53$104.47$127.5310.19%
$108.00Aug 7$8.40$3.15$11.55$96.45$119.5510.21%
$117.00Aug 7$3.98$7.80$11.78$105.22$128.7810.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 6.43% of stock, avg 15.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.30$3.98$7.28$102.72$126.28
$118.00$110.00Aug 7$3.65$3.98$7.63$102.37$125.63
$119.00$111.00Aug 7$3.30$4.45$7.75$103.25$126.75
$117.00$110.00Aug 7$3.98$3.98$7.96$102.04$124.96
$118.00$111.00Aug 7$3.65$4.45$8.10$102.90$126.10
$119.00$112.00Aug 7$3.30$4.95$8.25$103.75$127.25
$116.00$110.00Aug 7$4.35$3.98$8.33$101.67$124.33
$117.00$111.00Aug 7$3.98$4.45$8.43$102.57$125.43
$118.00$112.00Aug 7$3.65$4.95$8.60$103.40$126.60
$115.00$110.00Aug 7$4.75$3.98$8.73$101.27$123.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 13.29, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.65$0.3513.29$120.35$134.65
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
104/105106/107Aug 21$0.90$0.109.00$104.10$106.90
105/106110/111Sep 4$0.90$0.109.00$105.10$110.90
105/106112/113Sep 4$0.90$0.109.00$105.10$112.90
106/107110/111Sep 4$0.90$0.109.00$106.10$110.90
106/107112/113Sep 4$0.90$0.109.00$106.10$112.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
103/104112/113Sep 11$0.90$0.109.00$103.10$112.90
100/101103/104Aug 21$0.89$0.118.09$100.11$103.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$100.00$105.00$110.00Sep 18$0.16$4.8430.25
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.05$4.9599.00
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 26 found (best net $-1.61, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$135.001:2Aug 7-$0.65$0.35
$133.00$134.001:2Aug 7-$0.71$0.29
$130.00$135.001:2Sep 11-$4.71$0.29
$132.00$133.001:2Aug 7-$0.79$0.21
$131.00$132.001:2Aug 7-$0.86$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.61$3.39
$100.00$95.001:2Sep 4-$2.28$2.72
$99.00$95.001:2Aug 21-$1.33$2.67
$100.00$95.001:2Sep 11-$2.75$2.25
$100.00$95.001:2Sep 18-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 11.18%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.650.541.6%11.18%12.79%2683.0K
$114.00Sep 11$11.900.550.7%10.52%11.25%84
$115.00Sep 11$11.450.531.6%10.12%11.73%1827
$114.00Sep 4$11.150.540.7%9.85%10.59%2871
$116.00Sep 11$11.150.522.5%9.85%12.35%88
$117.00Sep 11$10.850.513.4%9.59%12.97%811
$115.00Sep 4$10.700.531.6%9.45%11.07%15310
$120.00Sep 18$10.700.486.0%9.45%15.49%5914.9K
$118.00Sep 11$10.400.504.3%9.19%13.46%--23
$116.00Sep 4$10.300.522.5%9.10%11.60%271

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 147,489
Total Puts 134,570
Put/Call Ratio 0.91
Net Difference 12,919

Prior's Put/Call Breakdown

Total Calls 56,351
Total Puts 49,931
Put/Call Ratio 0.89
Net Difference 6,420

Prior 7-Day Put/Call Summary

Total Calls 3,623,714
Total Puts 2,533,053
Average Put/Call Ratio 0.70
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