Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.05 -9.80%
(8/5 09:50) ◀
|
Wednesday, August 5, 2026 (9:55am)
January 2026
|
▶ (8/5 10:00)
◀ 8/5 09:55 ▶

Option Volume

Detail
ℹ
Current (08/05 9:55am) 499,410
Calls: 251,869 (50%)
Puts: 247,541 (50%)
Prior (08/04) 196,203
Calls: 97,851 (50%)
Puts: 98,352 (50%)
Current vs Prior +154.54%
Calls: +157.40% (Calls)
Puts: +151.69% (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 -43.22%
Calls: -51.35%
Puts: -31.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:55am) $188.21M
Calls: $96.01M (51%)
Puts: $92.21M (49%)
Prior (08/04) $124.17M
Calls: $63.76M (51%)
Puts: $60.41M (49%)
Current vs Prior +51.57%
Calls: +50.57%
Puts: +52.63%
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 -64.53%
Calls: -60.25%
Puts: -68.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:55am) 0.98
Prior (08/04) 1.01
Current vs Prior -2.22%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 9:55am) 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 9.85% | 13.84%16.69% | 25.77%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -43.99% | -33.40%-27.69% | -15.64%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -17.52% | -31.11%-30.45% | -18.32%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -43.99% | -33.40%-27.69% | -15.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 3.22%
Calls: 1.89% | 3.97%
Puts: 2.57% | 2.47%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -46.52% | -60.78%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -49.60% | -42.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 155% 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
09:55BULLISHNEUTRALBULLISH
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 442 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.242.27$2.261.3%1.3K0.281.7K
$121.00Aug 72.472.51$2.491.6%1.2K0.302.6K
$125.00Aug 71.661.69$1.671.8%6.5K0.2210.1K
$113.00Aug 75.255.35$5.301.9%3.2K0.521.6K
$130.00Aug 71.021.04$1.031.9%7.0K0.1516.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1824.0524.35$24.201.2%210.6213.3K
$120.00Aug 2113.4013.60$13.501.5%2750.5712.0K
$119.00Aug 2112.7512.95$12.851.6%600.56818
$126.00Aug 2818.7519.05$18.901.6%--0.6391
$118.00Aug 2112.1012.30$12.201.6%160.559.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.650.67$0.663.0%3.7K0.1015.0K
$134.00Aug 70.700.73$0.724.2%3810.111.8K
$133.00Aug 70.770.80$0.793.8%6300.123.0K
$132.00Aug 70.840.87$0.863.5%6080.121.2K
$131.00Aug 70.920.95$0.943.2%7490.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.230.25$0.248.3%4890.04979
$92.00Aug 70.270.29$0.287.1%6660.053.8K
$93.00Aug 70.320.34$0.336.1%4810.052.3K
$94.00Aug 70.370.39$0.385.3%1.2K0.062.8K
$95.00Aug 70.440.46$0.454.4%12.0K0.0733.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 721.2522.75$22.006.8%20.9465
$92.00Aug 720.3021.75$21.036.9%110.93104
$93.00Aug 719.3520.75$20.057.0%50.9389
$94.00Aug 718.4019.80$19.107.3%160.9311
$95.00Aug 717.8518.90$18.385.7%80.92249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 722.2023.40$22.805.3%1120.904.6K
$134.00Aug 721.3022.70$22.006.4%110.89514
$133.00Aug 720.5021.75$21.135.9%50.88385
$132.00Aug 719.4520.80$20.136.7%270.87191
$131.00Aug 718.5519.90$19.237.0%250.86321

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 244.3K, top 23.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 76.756.90$6.832.2%8.3K0.613.2K
$120.00Aug 72.692.77$2.732.9%8.2K0.3314.1K
$130.00Aug 71.021.04$1.031.9%7.0K0.1516.1K
$125.00Aug 71.661.69$1.671.8%6.5K0.2210.1K
$115.00Aug 74.354.45$4.402.3%6.2K0.4610.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.001.02$1.012.0%23.2K0.1450.2K
$95.00Aug 70.440.46$0.454.4%12.0K0.0733.8K
$110.00Aug 73.753.85$3.802.6%10.1K0.3926.2K
$105.00Aug 72.042.08$2.061.9%4.7K0.2520.8K
$111.00Aug 74.204.30$4.252.4%3.7K0.422.5K

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 70.3%, max 91.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18167.3%87.5%91.1%4.0K20.1K
$95.00Aug 7Sep 18156.2%83.7%86.5%20341
$130.00Aug 7Sep 18161.0%87.1%84.8%7.7K24.9K
$100.00Aug 7Sep 18151.9%83.6%81.6%5676.2K
$129.00Aug 7Sep 11160.3%88.4%81.3%5051.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18167.3%87.5%91.1%14128.5K
$95.00Aug 7Sep 18156.2%83.7%86.5%13.3K40.7K
$130.00Aug 7Sep 18161.0%87.1%84.8%61116.8K
$100.00Aug 7Sep 18151.9%83.6%81.6%26.0K69.8K
$125.00Aug 7Sep 18156.2%86.8%80.0%2.7K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.11$0.89$0.118.09$128.11
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$134.00$135.00Aug 14$0.11$0.89$0.118.09$134.11
$127.00$128.00Aug 7$0.13$0.87$0.136.69$127.13
$132.00$134.00Aug 14$0.27$1.73$0.276.41$132.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$100.00$99.00Aug 7$0.14$0.86$0.146.14$99.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 14$0.90$0.90$0.109.00$95.90
$100.00$102.00Sep 4$1.80$1.80$0.209.00$101.80
$98.00$99.00Aug 14$0.88$0.88$0.127.33$98.88
$107.00$108.00Aug 21$0.87$0.87$0.136.69$107.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$132.00$131.00Aug 14$0.88$0.88$0.127.33$131.12
$134.00$133.00Aug 21$0.88$0.88$0.127.33$133.12
$134.00$132.00Aug 14$1.75$1.75$0.257.00$132.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.73, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.55160.1%108.0%
$93.00Aug 7Aug 14$0.68158.6%107.3%
$97.00Aug 7Aug 14$0.75154.3%105.5%
$95.00Aug 7Aug 14$0.87156.2%106.6%
$94.00Aug 7Aug 14$0.98157.4%106.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.66162.0%108.3%
$92.00Aug 7Aug 14$0.72160.1%108.0%
$93.00Aug 7Aug 14$0.80158.6%107.3%
$94.00Aug 7Aug 14$0.88157.4%107.0%
$95.00Aug 7Aug 14$0.96156.2%106.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 9.27% of stock, avg 18.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$5.73$4.75$10.48$101.52$122.489.27%
$111.00Aug 7$6.28$4.25$10.53$100.47$121.539.31%
$113.00Aug 7$5.30$5.25$10.55$102.45$123.559.33%
$110.00Aug 7$6.83$3.80$10.63$99.37$120.639.40%
$114.00Aug 7$4.83$5.83$10.66$103.34$124.669.43%
$109.00Aug 7$7.38$3.40$10.78$98.22$119.789.54%
$115.00Aug 7$4.40$6.40$10.80$104.20$125.809.55%
$116.00Aug 7$4.00$7.03$11.03$104.97$127.039.76%
$108.00Aug 7$8.05$3.01$11.06$96.94$119.069.78%
$117.00Aug 7$3.65$7.65$11.30$105.70$128.3010.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.95% of stock, avg 15.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$3.33$3.40$6.73$102.27$124.73
$117.00$109.00Aug 7$3.65$3.40$7.05$101.95$124.05
$118.00$110.00Aug 7$3.33$3.80$7.13$102.87$125.13
$116.00$109.00Aug 7$4.00$3.40$7.40$101.60$123.40
$117.00$110.00Aug 7$3.65$3.80$7.45$102.55$124.45
$118.00$111.00Aug 7$3.33$4.25$7.58$103.42$125.58
$115.00$109.00Aug 7$4.40$3.40$7.80$101.20$122.80
$116.00$110.00Aug 7$4.00$3.80$7.80$102.20$123.80
$117.00$111.00Aug 7$3.65$4.25$7.90$103.10$124.90
$118.00$112.00Aug 7$3.33$4.75$8.08$103.92$126.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 9.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
104/105112/113Sep 4$0.90$0.109.00$104.10$112.90
106/107112/113Sep 4$0.90$0.109.00$106.10$112.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
105/106113/114Sep 11$0.90$0.109.00$105.10$113.90
107/108112/113Sep 11$0.90$0.109.00$107.10$112.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89
106/107113/114Sep 11$0.89$0.118.09$106.11$113.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.17$4.8328.41
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 28 found (best net $-1.62, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.50$0.50
$134.00$135.001:2Aug 7-$0.60$0.40
$133.00$134.001:2Aug 7-$0.65$0.35
$132.00$133.001:2Aug 7-$0.72$0.28
$132.00$134.001:2Aug 14-$1.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.62$3.38
$99.00$95.001:2Aug 21-$1.35$2.65
$100.00$95.001:2Sep 4-$2.38$2.62
$100.00$95.001:2Sep 11-$2.92$2.08
$100.00$95.001:2Sep 18-$3.32$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 11.01%, avg 5.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.450.531.7%11.01%12.74%5183.0K
$114.00Sep 11$11.800.540.8%10.44%11.28%374
$115.00Sep 11$11.350.531.7%10.04%11.76%69827
$114.00Sep 4$11.050.530.8%9.77%10.61%8871
$116.00Sep 11$10.950.512.6%9.69%12.30%458
$115.00Sep 4$10.600.521.7%9.38%11.10%50310
$117.00Sep 11$10.550.503.5%9.33%12.83%3411
$120.00Sep 18$10.500.486.2%9.29%15.44%9664.9K
$116.00Sep 4$10.200.512.6%9.02%11.63%371
$118.00Sep 11$10.200.494.4%9.02%13.40%123

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 251,869
Total Puts 247,541
Put/Call Ratio 0.98
Net Difference 4,328

Prior's Put/Call Breakdown

Total Calls 97,851
Total Puts 98,352
Put/Call Ratio 1.01
Net Difference -501

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