Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.19 -9.69%
(8/5 09:55) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 10:05)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 592,256
Calls: 320,920 (54%)
Puts: 271,336 (46%)
Prior (08/04) 212,235
Calls: 107,164 (50%)
Puts: 105,071 (50%)
Current vs Prior +179.06%
Calls: +199.47% (Calls)
Puts: +158.24% (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 -32.66%
Calls: -38.01%
Puts: -25.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $219.26M
Calls: $112.92M (52%)
Puts: $106.34M (48%)
Prior (08/04) $135.13M
Calls: $69.46M (51%)
Puts: $65.67M (49%)
Current vs Prior +62.26%
Calls: +62.59%
Puts: +61.92%
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 -58.68%
Calls: -53.24%
Puts: -63.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.85
Prior (08/04) 0.98
Current vs Prior -13.77%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +20.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:00am) 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 9.59% | 13.83%16.86% | 25.87%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.47% | -33.48%-26.97% | -15.31%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.70% | -31.19%-29.77% | -18.01%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.47% | -33.48%-26.97% | -15.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 3.20%
Calls: 11.76% | 3.30%
Puts: 3.48% | 3.10%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior +82.73% | -61.02%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg +72.23% | -42.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% vs prior. Unusually high activity with volume up 179% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
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
10:00BULLISHBULLISHBULLISH
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 425 of results (avg 5.9%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.055.20$5.132.9%2.9K0.367.8K
$115.00Aug 146.606.80$6.703.0%4.1K0.491.0K
$112.00Aug 2810.9011.25$11.083.2%1000.56154
$116.00Aug 146.206.40$6.303.2%3210.47227
$113.00Aug 2810.4510.80$10.633.3%3250.55128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 141.901.94$1.922.1%820.17340
$116.00Aug 149.159.35$9.252.2%920.531.7K
$122.00Aug 2815.9516.30$16.132.2%30.58171
$121.00Aug 2815.2515.60$15.432.3%30.56103
$124.00Aug 2817.3017.70$17.502.3%80.6058

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.640.74$0.6914.5%4.2K0.1015.0K
$134.00Aug 70.700.80$0.7513.3%4400.111.8K
$133.00Aug 70.770.86$0.8211.0%6950.123.0K
$132.00Aug 70.840.93$0.8910.1%6640.131.2K
$131.00Aug 70.901.02$0.9612.5%8630.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.200.23$0.2213.6%4990.04979
$92.00Aug 70.230.25$0.248.3%7450.043.8K
$93.00Aug 70.270.31$0.2913.8%5470.052.3K
$94.00Aug 70.330.37$0.3511.4%1.8K0.062.8K
$95.00Aug 70.400.42$0.414.9%12.8K0.0733.8K

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 721.8023.00$22.405.4%20.9465
$92.00Aug 720.6522.05$21.356.6%120.94104
$93.00Aug 719.8021.10$20.456.4%70.9389
$94.00Aug 718.9020.15$19.526.4%160.9311
$95.00Aug 718.1519.05$18.604.8%80.92249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 722.2523.00$22.633.3%1160.904.6K
$134.00Aug 720.9522.25$21.606.0%130.89514
$133.00Aug 720.1521.30$20.735.5%50.88385
$132.00Aug 719.1020.55$19.837.3%290.87191
$131.00Aug 718.2019.35$18.776.1%300.86321

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 277.3K, top 24.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.632.73$2.683.7%9.8K0.3314.1K
$110.00Aug 76.656.90$6.783.7%8.5K0.623.2K
$130.00Aug 71.021.11$1.078.4%7.7K0.1516.1K
$115.00Aug 74.204.50$4.356.9%7.4K0.4710.2K
$125.00Aug 71.651.74$1.695.3%7.1K0.2310.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.930.98$0.965.2%24.7K0.1350.2K
$95.00Aug 70.400.42$0.414.9%12.8K0.0733.8K
$110.00Aug 73.703.85$3.784.0%10.8K0.3826.2K
$105.00Aug 71.922.07$2.007.5%5.0K0.2420.8K
$100.00Sep 186.907.20$7.054.3%4.1K0.2919.6K

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 67.4%, max 88.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18168.1%89.1%88.7%4.5K20.1K
$130.00Aug 7Sep 18162.5%88.7%83.2%8.6K24.9K
$95.00Aug 7Sep 18153.6%84.3%82.2%20341
$129.00Aug 7Sep 11160.6%90.1%78.3%7781.2K
$125.00Aug 7Sep 18156.3%88.3%77.0%9.8K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18168.1%89.1%88.7%14828.5K
$130.00Aug 7Sep 18162.5%88.7%83.2%80316.8K
$95.00Aug 7Sep 18153.6%84.3%82.2%14.2K40.7K
$125.00Aug 7Sep 18156.3%88.3%77.0%3.3K20.5K
$100.00Aug 7Sep 18149.2%84.4%76.6%28.7K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.10$0.90$0.109.00$127.10
$128.00$129.00Aug 21$0.10$0.90$0.109.00$128.10
$128.00$129.00Aug 7$0.11$0.89$0.118.09$128.11
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$132.00$134.00Aug 14$0.25$1.75$0.257.00$132.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Aug 14$0.10$0.90$0.109.00$92.90
$99.00$98.00Aug 7$0.11$0.89$0.118.09$98.89
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86
$101.00$100.00Aug 7$0.15$0.85$0.155.67$100.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 14$0.90$0.90$0.109.00$92.90
$103.00$104.00Aug 21$0.90$0.90$0.109.00$103.90
$99.00$100.00Aug 21$0.88$0.88$0.127.33$99.88
$95.00$100.00Sep 11$4.33$4.33$0.676.46$99.33
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 28$0.90$0.90$0.109.00$131.10
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$129.00$128.00Aug 28$0.88$0.88$0.127.33$128.12
$134.00$133.00Aug 7$0.87$0.87$0.136.69$133.13
$123.00$122.00Aug 21$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.78, cheapest $0.64)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.73153.7%105.6%
$92.00Aug 7Aug 14$0.78156.7%106.0%
$93.00Aug 7Aug 14$0.78154.7%105.8%
$95.00Aug 7Aug 14$0.95153.6%105.4%
$96.00Aug 7Aug 14$1.07151.7%104.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.64159.4%106.9%
$92.00Aug 7Aug 14$0.72156.7%106.0%
$93.00Aug 7Aug 14$0.77154.7%105.8%
$94.00Aug 7Aug 14$0.86153.7%105.6%
$95.00Aug 7Aug 14$0.94153.6%105.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 9.01% of stock, avg 18.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.10$5.10$10.20$102.80$123.209.01%
$112.00Aug 7$5.57$4.68$10.25$101.75$122.259.06%
$111.00Aug 7$6.20$4.22$10.42$100.58$121.429.21%
$110.00Aug 7$6.78$3.78$10.56$99.44$120.569.33%
$114.00Aug 7$4.83$5.75$10.58$103.42$124.589.35%
$115.00Aug 7$4.35$6.35$10.70$104.30$125.709.45%
$109.00Aug 7$7.38$3.35$10.73$98.27$119.739.48%
$108.00Aug 7$7.90$2.97$10.87$97.13$118.879.60%
$116.00Aug 7$4.03$6.95$10.98$105.02$126.989.70%
$117.00Aug 7$3.63$7.60$11.23$105.77$128.239.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.86% of stock, avg 15.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$3.28$3.35$6.63$102.37$124.63
$117.00$109.00Aug 7$3.63$3.35$6.98$102.02$123.98
$118.00$110.00Aug 7$3.28$3.78$7.06$102.94$125.06
$116.00$109.00Aug 7$4.03$3.35$7.38$101.62$123.38
$117.00$110.00Aug 7$3.63$3.78$7.41$102.59$124.41
$118.00$111.00Aug 7$3.28$4.22$7.50$103.50$125.50
$115.00$109.00Aug 7$4.35$3.35$7.70$101.30$122.70
$116.00$110.00Aug 7$4.03$3.78$7.81$102.19$123.81
$117.00$111.00Aug 7$3.63$4.22$7.85$103.15$124.85
$118.00$112.00Aug 7$3.28$4.68$7.96$104.04$125.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 17.18, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
104/105108/110Sep 11$1.89$0.1117.18$103.11$109.89
120/125130/135Sep 18$4.62$0.3812.16$120.38$134.62
100/102105/107Sep 4$1.83$0.1710.76$100.17$106.83
105/110115/120Sep 18$4.53$0.479.64$105.47$119.53
93/9498/99Aug 14$0.90$0.109.00$93.10$98.90
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
108/109110/111Aug 28$0.90$0.109.00$108.10$110.90
94/9598/99Aug 14$0.89$0.118.09$94.11$98.89
106/107111/112Aug 28$0.89$0.118.09$106.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$105.00$107.00Sep 4$0.07$1.9327.57
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.17$4.8328.41
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$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 $-1.68, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$135.001:2Aug 7-$0.63$0.37
$130.00$135.001:2Sep 11-$4.66$0.34
$133.00$134.001:2Aug 7-$0.68$0.32
$132.00$133.001:2Aug 7-$0.75$0.25
$131.00$132.001:2Aug 7-$0.82$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.68$3.32
$99.00$95.001:2Aug 21-$1.35$2.65
$100.00$95.001:2Sep 4-$2.39$2.61
$100.00$95.001:2Sep 11-$2.77$2.23
$100.00$95.001:2Sep 18-$3.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 11.04%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.500.541.6%11.04%12.64%5643.0K
$114.00Sep 11$11.800.540.7%10.42%11.14%384
$115.00Sep 11$11.400.531.6%10.07%11.67%70727
$116.00Sep 11$11.050.522.5%9.76%12.24%458
$114.00Sep 4$11.000.540.7%9.72%10.43%9671
$115.00Sep 4$10.800.531.6%9.54%11.14%74310
$117.00Sep 11$10.650.513.4%9.41%12.77%3411
$120.00Sep 18$10.600.486.0%9.36%15.38%1.2K4.9K
$118.00Sep 11$10.300.504.2%9.10%13.35%123
$116.00Sep 4$10.200.512.5%9.01%11.49%371

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 320,920
Total Puts 271,336
Put/Call Ratio 0.85
Net Difference 49,584

Prior's Put/Call Breakdown

Total Calls 107,164
Total Puts 105,071
Put/Call Ratio 0.98
Net Difference 2,093

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