Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.57 -10.18%
(8/5 09:40) ◀
|
Wednesday, August 5, 2026 (9:45am)
January 2026
|
▶ (8/5 09:50)
◀ 8/5 09:45 ▶

Option Volume

Detail
ℹ
Current (08/05 9:45am) 361,420
Calls: 188,494 (52%)
Puts: 172,926 (48%)
Prior (08/04) 139,714
Calls: 71,170 (51%)
Puts: 68,544 (49%)
Current vs Prior +158.69%
Calls: +164.85% (Calls)
Puts: +152.28% (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 -58.91%
Calls: -63.59%
Puts: -52.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:45am) $150.63M
Calls: $76.91M (51%)
Puts: $73.72M (49%)
Prior (08/04) $88.81M
Calls: $46.56M (52%)
Puts: $42.25M (48%)
Current vs Prior +69.61%
Calls: +65.17%
Puts: +74.50%
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 -71.62%
Calls: -68.16%
Puts: -74.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:45am) 0.92
Prior (08/04) 0.96
Current vs Prior -4.74%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +30.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 9:45am) 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 10.24% | 14.21%17.12% | 25.97%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -41.73% | -31.62%-25.84% | -14.99%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -14.19% | -29.27%-28.68% | -17.69%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -41.73% | -31.62%-25.84% | -14.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 5.62%
Calls: 3.48% | 5.03%
Puts: 2.60% | 6.21%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -27.10% | -31.55%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -31.29% | +1.21%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 159% 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
09:45BULLISHNEUTRALBULLISH
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 430 of results (avg 5.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 76.706.85$6.782.2%6.7K0.593.2K
$111.00Aug 76.206.35$6.282.4%2.7K0.562.2K
$135.00Aug 142.002.05$2.032.5%4830.197.7K
$100.00Aug 713.5013.85$13.682.6%3740.844.7K
$101.00Aug 712.7013.05$12.882.7%60.82151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 714.9515.15$15.051.3%860.79806
$129.00Aug 717.5517.90$17.732.0%5100.83867
$119.00Aug 79.509.70$9.602.1%2130.652.4K
$130.00Aug 718.4518.85$18.652.1%5580.853.5K
$123.00Aug 712.5012.80$12.652.4%3.0K0.744.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.64, cheapest $0.30)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.690.71$0.702.9%3.1K0.1015.0K
$134.00Aug 70.750.81$0.787.7%3130.111.8K
$133.00Aug 70.820.88$0.857.1%4990.123.0K
$132.00Aug 70.900.96$0.936.5%5150.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.280.31$0.3010.0%3640.05979
$92.00Aug 70.330.36$0.358.6%6190.053.8K
$93.00Aug 70.390.42$0.417.3%3210.062.3K
$94.00Aug 70.460.49$0.486.2%1.1K0.072.8K
$95.00Aug 70.550.60$0.578.8%10.3K0.0833.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 721.1522.35$21.755.5%20.9365
$92.00Aug 720.2521.45$20.855.8%110.93104
$93.00Aug 719.2520.50$19.886.3%50.9289
$94.00Aug 718.4019.60$19.006.3%60.9211
$95.00Aug 717.2018.65$17.928.1%70.91249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 723.0523.70$23.382.8%970.904.6K
$134.00Aug 721.6523.10$22.386.5%60.89514
$133.00Aug 721.0022.15$21.585.3%50.88385
$132.00Aug 719.8521.25$20.556.8%260.87191
$131.00Aug 718.9020.35$19.637.4%120.86321

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 190.3K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 76.706.85$6.782.2%6.7K0.593.2K
$130.00Aug 71.081.14$1.115.4%5.8K0.1516.1K
$115.00Aug 74.354.50$4.433.4%5.4K0.4510.2K
$120.00Aug 72.772.87$2.823.5%5.3K0.3214.1K
$125.00Aug 71.741.81$1.783.9%4.9K0.2210.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.171.22$1.194.2%14.9K0.1650.2K
$95.00Aug 70.550.60$0.578.8%10.3K0.0833.8K
$110.00Aug 74.204.35$4.283.5%8.5K0.4126.2K
$105.00Aug 72.342.40$2.372.5%3.6K0.2720.8K
$110.00Aug 146.406.65$6.533.8%3.1K0.426.1K

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 74.5%, max 94.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18172.9%89.0%94.3%3.3K20.1K
$95.00Aug 7Sep 18161.7%84.1%92.3%11341
$130.00Aug 7Sep 18168.2%88.7%89.7%6.4K24.9K
$129.00Aug 7Sep 11167.6%90.0%86.2%3571.2K
$100.00Aug 7Sep 18156.4%84.3%85.6%5306.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18172.9%89.0%94.3%12428.5K
$95.00Aug 7Sep 18161.7%84.1%92.3%10.6K40.7K
$130.00Aug 7Sep 18168.2%88.7%89.7%57916.8K
$100.00Aug 7Sep 18156.4%84.3%85.6%16.9K69.8K
$125.00Aug 7Sep 18163.4%88.2%85.3%2.6K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$134.00$135.00Aug 14$0.10$0.90$0.109.00$134.10
$127.00$128.00Aug 7$0.12$0.88$0.127.33$127.12
$128.00$129.00Aug 7$0.12$0.88$0.127.33$128.12
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$126.00$127.00Aug 7$0.15$0.85$0.155.67$126.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$97.00$96.00Aug 7$0.12$0.88$0.127.33$96.88
$99.00$98.00Aug 7$0.14$0.86$0.146.14$98.86
$93.00$92.00Aug 14$0.14$0.86$0.146.14$92.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$106.00$107.00Sep 11$0.90$0.90$0.109.00$106.90
$93.00$94.00Aug 7$0.88$0.88$0.127.33$93.88
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$135.00$134.00Aug 14$0.90$0.90$0.109.00$134.10
$124.00$123.00Aug 28$0.90$0.90$0.109.00$123.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$123.00$122.00Aug 7$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.76, cheapest $0.72)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.80165.2%110.2%
$94.00Aug 7Aug 14$0.80161.9%109.8%
$93.00Aug 7Aug 14$0.92163.2%109.7%
$96.00Aug 7Aug 14$1.07159.6%107.3%
$95.00Aug 7Aug 14$1.10161.7%109.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.72165.8%111.3%
$92.00Aug 7Aug 14$0.78165.2%110.2%
$93.00Aug 7Aug 14$0.86163.2%109.7%
$94.00Aug 7Aug 14$0.96161.9%109.8%
$95.00Aug 7Aug 14$1.01161.7%109.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 9.77% of stock, avg 19.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$6.28$4.72$11.00$100.00$122.009.77%
$112.00Aug 7$5.75$5.25$11.00$101.00$123.009.77%
$110.00Aug 7$6.78$4.28$11.06$98.94$121.069.82%
$113.00Aug 7$5.28$5.78$11.06$101.94$124.069.82%
$109.00Aug 7$7.35$3.85$11.20$97.80$120.209.95%
$114.00Aug 7$4.85$6.35$11.20$102.80$125.209.95%
$108.00Aug 7$7.93$3.43$11.36$96.64$119.3610.09%
$115.00Aug 7$4.43$6.95$11.38$103.62$126.3810.11%
$116.00Aug 7$4.05$7.55$11.60$104.40$127.6010.30%
$107.00Aug 7$8.70$3.05$11.75$95.25$118.7510.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 6.42% of stock, avg 15.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$3.38$3.85$7.23$101.77$125.23
$117.00$109.00Aug 7$3.70$3.85$7.55$101.45$124.55
$118.00$110.00Aug 7$3.38$4.28$7.66$102.34$125.66
$116.00$109.00Aug 7$4.05$3.85$7.90$101.10$123.90
$117.00$110.00Aug 7$3.70$4.28$7.98$102.02$124.98
$118.00$111.00Aug 7$3.38$4.72$8.10$102.90$126.10
$115.00$109.00Aug 7$4.43$3.85$8.28$100.72$123.28
$116.00$110.00Aug 7$4.05$4.28$8.33$101.67$124.33
$117.00$111.00Aug 7$3.70$4.72$8.42$102.58$125.42
$118.00$112.00Aug 7$3.38$5.25$8.63$103.37$126.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 14.38, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102106/107Sep 11$1.87$0.1314.38$100.13$107.87
100/102108/110Sep 11$1.87$0.1314.38$100.13$109.87
103/104105/107Sep 4$1.85$0.1512.33$102.15$106.85
120/125130/135Sep 18$4.57$0.4310.63$120.43$134.57
102/103105/107Sep 4$1.82$0.1810.11$101.18$106.82
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$96.00$97.00$98.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.16$4.8430.25
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
$132.00$133.00$134.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Sep 4$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. 24 found (best net $-1.85, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$135.001:2Aug 7-$0.62$0.38
$133.00$134.001:2Aug 7-$0.71$0.29
$132.00$133.001:2Aug 7-$0.77$0.23
$132.00$134.001:2Aug 14-$1.80$0.20
$131.00$132.001:2Aug 7-$0.84$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.85$3.15
$99.00$95.001:2Aug 21-$1.46$2.54
$100.00$95.001:2Sep 4-$2.52$2.48
$100.00$95.001:2Sep 11-$3.01$1.99
$100.00$95.001:2Sep 18-$3.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 10.84%, avg 5.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.200.532.2%10.84%13.00%4463.0K
$113.00Sep 11$11.950.550.4%10.62%11.00%333
$114.00Sep 11$11.550.541.3%10.26%11.53%364
$115.00Sep 11$11.200.522.2%9.95%12.11%67927
$113.00Sep 4$11.150.540.4%9.90%10.29%6034
$116.00Sep 11$10.800.513.0%9.59%12.64%458
$114.00Sep 4$10.750.531.3%9.55%10.82%8671
$115.00Sep 4$10.350.522.2%9.19%11.35%39310
$120.00Sep 18$10.300.476.6%9.15%15.75%9054.9K
$117.00Sep 11$10.250.503.9%9.11%13.04%3411

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 188,494
Total Puts 172,926
Put/Call Ratio 0.92
Net Difference 15,568

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

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