Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.50 -10.24%
(8/5 09:45) ◀
|
Wednesday, August 5, 2026 (9:50am)
January 2026
|
▶ (8/5 09:55)
◀ 8/5 09:50 ▶

Option Volume

Detail
ℹ
Current (08/05 9:50am) 449,007
Calls: 224,866 (50%)
Puts: 224,141 (50%)
Prior (08/04) 176,596
Calls: 88,068 (50%)
Puts: 88,528 (50%)
Current vs Prior +154.26%
Calls: +155.33% (Calls)
Puts: +153.19% (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 -48.95%
Calls: -56.56%
Puts: -38.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:50am) $167.51M
Calls: $84.17M (50%)
Puts: $83.34M (50%)
Prior (08/04) $112.77M
Calls: $56.90M (50%)
Puts: $55.87M (50%)
Current vs Prior +48.54%
Calls: +47.93%
Puts: +49.16%
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 -68.43%
Calls: -65.15%
Puts: -71.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:50am) 1.00
Prior (08/04) 1.01
Current vs Prior -0.84%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +41.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 9:50am) 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 9.73% | 13.78%16.71% | 25.60%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.63% | -33.71%-27.60% | -16.18%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.46% | -31.43%-30.37% | -18.85%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.63% | -33.71%-27.60% | -16.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.65% | 2.58%
Calls: 3.70% | 2.60%
Puts: 3.60% | 2.56%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -12.47% | -68.57%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -17.50% | -53.54%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 154% 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
09:50BULLISHNEUTRALBULLISH
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 461 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 72.302.34$2.321.7%1.1K0.292.6K
$124.00Aug 71.701.73$1.721.7%2.7K0.223.7K
$111.00Aug 148.058.20$8.131.8%2660.56333
$122.00Aug 72.082.12$2.101.9%1.1K0.261.7K
$120.00Aug 72.532.58$2.552.0%6.8K0.3114.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 75.005.05$5.031.0%1.5K0.474.8K
$105.00Aug 72.202.23$2.221.4%4.2K0.2720.8K
$125.00Sep 1820.7521.05$20.901.4%1200.589.2K
$115.00Aug 76.656.75$6.701.5%2.0K0.5620.4K
$119.00Aug 79.309.45$9.381.6%2640.672.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.580.61$0.605.0%3.4K0.0915.0K
$134.00Aug 70.630.67$0.656.2%3450.101.8K
$133.00Aug 70.700.74$0.725.6%5810.113.0K
$132.00Aug 70.770.79$0.782.6%5560.111.2K
$131.00Aug 70.850.87$0.862.3%6200.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.220.23$0.234.3%20.4K0.0443.2K
$91.00Aug 70.260.27$0.273.7%4370.04979
$92.00Aug 70.300.32$0.316.5%6390.053.8K
$93.00Aug 70.350.37$0.365.6%3410.062.3K
$94.00Aug 70.410.44$0.437.0%1.2K0.072.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 722.1523.20$22.674.6%570.961.3K
$91.00Aug 721.2022.25$21.734.8%20.9665
$92.00Aug 720.2021.30$20.755.3%110.95104
$93.00Aug 719.2520.35$19.805.6%50.9489
$94.00Aug 718.3019.40$18.855.8%160.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 723.0023.75$23.383.2%1090.904.6K
$134.00Aug 721.8023.10$22.455.8%110.89514
$133.00Aug 721.0521.90$21.484.0%50.88385
$132.00Aug 719.9020.95$20.425.1%260.88191
$131.00Aug 719.0020.00$19.505.1%250.87321

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 248.2K, top 20.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 76.406.55$6.482.3%7.6K0.593.2K
$120.00Aug 72.532.58$2.552.0%6.8K0.3114.1K
$130.00Aug 70.930.96$0.953.2%6.5K0.1416.1K
$115.00Aug 74.054.20$4.133.6%5.6K0.4410.2K
$125.00Aug 71.531.57$1.552.6%5.4K0.2110.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.220.23$0.234.3%20.4K0.0443.2K
$100.00Aug 71.071.10$1.092.8%20.3K0.1550.2K
$95.00Aug 70.490.51$0.504.0%11.1K0.0833.8K
$110.00Aug 74.004.10$4.052.5%9.0K0.4126.2K
$90.00Aug 211.451.53$1.495.4%4.9K0.1226.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 71.2%, max 96.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.0%83.6%96.2%791.3K
$135.00Aug 7Sep 18166.2%87.1%90.8%3.7K20.1K
$95.00Aug 7Sep 18156.5%83.2%88.1%12341
$130.00Aug 7Sep 18159.7%86.4%84.9%7.2K24.9K
$100.00Aug 7Sep 18152.1%82.5%84.3%5426.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.0%83.6%96.2%21.0K54.9K
$135.00Aug 7Sep 18166.2%87.1%90.8%13628.5K
$95.00Aug 7Sep 18156.5%83.2%88.1%11.5K40.7K
$130.00Aug 7Sep 18159.7%86.4%84.9%60616.8K
$100.00Aug 7Sep 18152.1%82.5%84.3%22.5K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.10$0.90$0.109.00$129.10
$127.00$128.00Aug 7$0.12$0.88$0.127.33$127.12
$132.00$134.00Aug 14$0.24$1.76$0.247.33$132.24
$134.00$135.00Aug 14$0.12$0.88$0.127.33$134.12
$134.00$135.00Aug 21$0.12$0.88$0.127.33$134.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$100.00$99.00Aug 7$0.14$0.86$0.146.14$99.86
$93.00$92.00Aug 14$0.14$0.86$0.146.14$92.86
$94.00$93.00Aug 14$0.14$0.86$0.146.14$93.86
$99.00$98.00Aug 7$0.15$0.85$0.155.67$98.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$98.00$99.00Aug 7$0.87$0.87$0.136.69$98.87
$102.00$103.00Aug 21$0.87$0.87$0.136.69$102.87
$107.00$108.00Sep 4$0.85$0.85$0.155.67$107.85
$104.00$105.00Aug 14$0.82$0.82$0.184.56$104.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 7$0.90$0.90$0.109.00$128.10
$126.00$125.00Sep 4$0.90$0.90$0.109.00$125.10
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$130.00$129.00Aug 7$0.88$0.88$0.127.33$129.12
$130.00$129.00Aug 14$0.88$0.88$0.127.33$129.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.71, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.28164.0%108.7%
$93.00Aug 7Aug 14$0.62158.8%106.8%
$92.00Aug 7Aug 14$0.70160.9%106.5%
$95.00Aug 7Aug 14$0.80156.5%105.8%
$94.00Aug 7Aug 14$0.90157.5%106.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.61164.0%108.7%
$91.00Aug 7Aug 14$0.66162.2%107.7%
$92.00Aug 7Aug 14$0.71160.9%106.5%
$93.00Aug 7Aug 14$0.80158.8%106.8%
$94.00Aug 7Aug 14$0.87157.5%106.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 9.27% of stock, avg 18.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.90$4.53$10.43$100.57$121.439.27%
$112.00Aug 7$5.40$5.03$10.43$101.57$122.439.27%
$113.00Aug 7$4.97$5.55$10.52$102.48$123.529.35%
$110.00Aug 7$6.48$4.05$10.53$99.47$120.539.36%
$114.00Aug 7$4.53$6.10$10.63$103.37$124.639.45%
$109.00Aug 7$7.03$3.63$10.66$98.34$119.669.48%
$108.00Aug 7$7.60$3.20$10.80$97.20$118.809.60%
$115.00Aug 7$4.13$6.70$10.83$104.17$125.839.63%
$107.00Aug 7$8.20$2.84$11.04$95.96$118.049.81%
$116.00Aug 7$3.78$7.33$11.11$104.89$127.119.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.98% of stock, avg 14.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$3.10$3.63$6.73$102.27$124.73
$117.00$109.00Aug 7$3.43$3.63$7.06$101.94$124.06
$118.00$110.00Aug 7$3.10$4.05$7.15$102.85$125.15
$116.00$109.00Aug 7$3.78$3.63$7.41$101.59$123.41
$117.00$110.00Aug 7$3.43$4.05$7.48$102.52$124.48
$118.00$111.00Aug 7$3.10$4.53$7.63$103.37$125.63
$115.00$109.00Aug 7$4.13$3.63$7.76$101.24$122.76
$116.00$110.00Aug 7$3.78$4.05$7.83$102.17$123.83
$117.00$111.00Aug 7$3.43$4.53$7.96$103.04$124.96
$118.00$112.00Aug 7$3.10$5.03$8.13$103.87$126.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 9.00, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9599/100Aug 14$0.90$0.109.00$94.10$99.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
97/9899/100Aug 7$0.89$0.118.09$97.11$99.89
94/9597/98Aug 14$0.89$0.118.09$94.11$97.89
94/95100/101Aug 14$0.89$0.118.09$94.11$100.89
95/9699/100Aug 14$0.89$0.118.09$95.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.10$4.9049.00
$90.00$95.00$100.00Sep 18$0.24$4.7619.83
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 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. 34 found (best net $-0.60, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.35$0.65
$134.00$135.001:2Aug 7-$0.55$0.45
$133.00$134.001:2Aug 7-$0.58$0.42
$132.00$133.001:2Aug 7-$0.66$0.34
$132.00$134.001:2Aug 14-$1.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.60$4.40
$95.00$90.001:2Aug 28-$0.99$4.01
$95.00$90.001:2Sep 4-$1.45$3.55
$100.00$95.001:2Aug 28-$1.78$3.22
$95.00$90.001:2Sep 11-$1.81$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 10.67%, avg 5.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.000.532.2%10.67%12.89%4943.0K
$113.00Sep 11$11.800.540.4%10.49%10.93%343
$114.00Sep 11$11.350.531.3%10.09%11.42%364
$113.00Sep 4$11.050.540.4%9.82%10.27%28534
$115.00Sep 11$10.950.522.2%9.73%11.96%67927
$114.00Sep 4$10.650.531.3%9.47%10.80%8671
$116.00Sep 11$10.550.513.1%9.38%12.49%458
$115.00Sep 4$10.250.512.2%9.11%11.33%44310
$117.00Sep 11$10.200.494.0%9.07%13.07%3411
$120.00Sep 18$10.100.476.7%8.98%15.64%9294.9K

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 224,866
Total Puts 224,141
Put/Call Ratio 1.00
Net Difference 725

Prior's Put/Call Breakdown

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

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