Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.51 -8.63%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (10:05am)
January 2026
|
▶ (8/5 10:10)
◀ 8/5 10:05 ▶

Option Volume

Detail
ℹ
Current (08/05 10:05am) 636,965
Calls: 347,556 (55%)
Puts: 289,409 (45%)
Prior (08/04) 225,309
Calls: 113,877 (51%)
Puts: 111,432 (49%)
Current vs Prior +182.71%
Calls: +205.20% (Calls)
Puts: +159.72% (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 -27.58%
Calls: -32.86%
Puts: -20.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:05am) $235.09M
Calls: $129.20M (55%)
Puts: $105.90M (45%)
Prior (08/04) $147.44M
Calls: $78.57M (53%)
Puts: $68.88M (47%)
Current vs Prior +59.45%
Calls: +64.44%
Puts: +53.75%
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 -55.70%
Calls: -46.51%
Puts: -63.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:05am) 0.83
Prior (08/04) 0.98
Current vs Prior -14.90%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +18.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:05am) 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% | 13.52%16.53% | 25.51%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.44% | -34.96%-28.38% | -16.48%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.66% | -32.72%-31.12% | -19.14%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.44% | -34.96%-28.38% | -16.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.20% | 2.25%
Calls: 3.70% | 1.95%
Puts: 2.69% | 2.56%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -23.26% | -72.59%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -27.67% | -59.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 183% 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
10:05BULLISHBULLISHBULLISH
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 455 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 72.822.86$2.841.4%2.9K0.332.6K
$122.00Aug 72.562.60$2.581.6%1.8K0.311.7K
$120.00Aug 73.103.15$3.131.6%10.9K0.3614.1K
$130.00Aug 71.201.22$1.211.7%8.5K0.1716.1K
$123.00Aug 72.322.36$2.341.7%2.8K0.291.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1827.0527.45$27.251.5%330.6523.9K
$116.00Aug 2110.0010.15$10.071.5%500.49700
$121.00Aug 79.359.50$9.431.6%5780.671.6K
$106.00Aug 71.851.88$1.871.6%8020.241.8K
$125.00Sep 1819.6520.00$19.831.8%4770.569.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.60, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.660.68$0.673.0%1.1K0.102.2K
$136.00Aug 70.720.74$0.732.7%8540.101.5K
$135.00Aug 70.780.80$0.792.5%4.4K0.1115.0K
$134.00Aug 70.840.88$0.864.7%4550.121.8K
$133.00Aug 70.920.95$0.943.2%7250.133.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.180.20$0.1910.5%7780.033.8K
$93.00Aug 70.220.24$0.238.7%6070.042.3K
$94.00Aug 70.260.28$0.277.4%1.8K0.052.8K
$95.00Aug 70.310.33$0.326.3%12.9K0.0533.8K
$96.00Aug 70.370.39$0.385.3%8110.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.8023.35$22.586.9%121.00104
$93.00Aug 720.8022.35$21.587.2%70.9489
$94.00Aug 719.8521.40$20.637.5%160.9411
$95.00Aug 719.0019.95$19.484.9%110.93249
$96.00Aug 718.0519.10$18.585.7%90.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.6524.10$23.386.2%--0.90340
$136.00Aug 721.7023.15$22.426.5%20.89257
$135.00Aug 721.1521.90$21.533.5%2210.894.6K
$134.00Aug 720.0021.30$20.656.3%130.88514
$133.00Aug 719.2020.40$19.806.1%50.87385

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 300.6K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.103.15$3.131.6%10.9K0.3614.1K
$110.00Aug 77.507.65$7.582.0%9.0K0.653.2K
$115.00Aug 74.905.00$4.952.0%8.6K0.5010.2K
$130.00Aug 71.201.22$1.211.7%8.5K0.1716.1K
$125.00Aug 71.901.95$1.922.6%7.7K0.2510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.720.75$0.744.1%25.3K0.1150.2K
$110.00Aug 73.103.20$3.153.2%13.3K0.3526.2K
$95.00Aug 70.310.33$0.326.3%12.9K0.0533.8K
$105.00Aug 71.601.63$1.621.9%5.5K0.2120.8K
$105.00Aug 214.704.90$4.804.2%4.2K0.3016.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 68.2%, max 90.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18166.9%87.7%90.2%4.7K20.1K
$130.00Aug 7Sep 18159.8%87.2%83.2%9.4K24.9K
$95.00Aug 7Sep 18151.3%83.4%81.4%24341
$129.00Aug 7Sep 11158.6%88.9%78.5%7931.2K
$132.00Aug 7Sep 4162.5%91.7%77.2%6861.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18166.9%87.7%90.3%25428.5K
$130.00Aug 7Sep 18159.8%87.2%83.4%85816.8K
$95.00Aug 7Sep 18151.5%83.4%81.5%14.3K40.7K
$132.00Aug 7Sep 4162.5%91.7%77.2%29253
$125.00Aug 7Sep 18154.1%87.1%76.8%3.3K20.5K

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 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.10$0.90$0.109.00$131.10
$135.00$136.00Aug 14$0.11$0.89$0.118.09$135.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$136.00$137.00Aug 21$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.12$0.88$0.127.33$99.88
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 7$0.89$0.89$0.118.09$98.89
$95.00$96.00Aug 14$0.88$0.88$0.127.33$95.88
$100.00$102.00Aug 28$1.75$1.75$0.257.00$101.75
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$95.00$100.00Sep 11$4.33$4.33$0.676.46$99.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.90$0.90$0.109.00$129.10
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$137.00$136.00Aug 14$0.90$0.90$0.109.00$136.10
$136.00$135.00Aug 7$0.89$0.89$0.118.09$135.11
$129.00$128.00Aug 7$0.88$0.88$0.127.33$128.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.71, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.42155.4%104.1%
$92.00Aug 7Aug 14$0.45156.5%105.5%
$94.00Aug 7Aug 14$0.62152.8%104.1%
$97.00Aug 7Aug 14$0.79148.8%103.1%
$95.00Aug 7Aug 14$0.92151.3%103.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.60156.6%105.5%
$93.00Aug 7Aug 14$0.65155.5%104.1%
$94.00Aug 7Aug 14$0.74152.9%104.1%
$95.00Aug 7Aug 14$0.81151.5%103.7%
$96.00Aug 7Aug 14$0.89150.2%103.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 9.06% of stock, avg 18.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.88$4.50$10.38$102.62$123.389.06%
$114.00Aug 7$5.40$5.00$10.40$103.60$124.409.08%
$112.00Aug 7$6.43$4.03$10.46$101.54$122.469.13%
$115.00Aug 7$4.95$5.58$10.53$104.47$125.539.20%
$111.00Aug 7$6.98$3.58$10.56$100.44$121.569.22%
$116.00Aug 7$4.53$6.13$10.66$105.34$126.669.31%
$110.00Aug 7$7.58$3.15$10.73$99.27$120.739.37%
$117.00Aug 7$4.13$6.73$10.86$106.14$127.869.48%
$109.00Aug 7$8.27$2.80$11.07$97.93$120.079.67%
$118.00Aug 7$3.75$7.38$11.13$106.87$129.139.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.76% of stock, avg 14.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.45$3.15$6.60$103.40$125.60
$118.00$110.00Aug 7$3.75$3.15$6.90$103.10$124.90
$119.00$111.00Aug 7$3.45$3.58$7.03$103.97$126.03
$117.00$110.00Aug 7$4.13$3.15$7.28$102.72$124.28
$118.00$111.00Aug 7$3.75$3.58$7.33$103.67$125.33
$119.00$112.00Aug 7$3.45$4.03$7.48$104.52$126.48
$116.00$110.00Aug 7$4.53$3.15$7.68$102.32$123.68
$117.00$111.00Aug 7$4.13$3.58$7.71$103.29$124.71
$118.00$112.00Aug 7$3.75$4.03$7.78$104.22$125.78
$119.00$113.00Aug 7$3.45$4.50$7.95$105.05$126.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
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
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
105/106111/112Aug 28$0.89$0.118.09$105.11$111.89
108/109111/112Aug 28$0.89$0.118.09$108.11$111.89
107/108109/110Sep 4$0.89$0.118.09$107.11$109.89
107/108111/112Sep 4$0.89$0.118.09$107.11$111.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
105/110115/120Sep 18$4.43$0.577.77$105.57$119.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 28$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. 30 found (best net $-1.46, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.61$0.39
$135.00$136.001:2Aug 7-$0.67$0.33
$134.00$135.001:2Aug 7-$0.72$0.28
$133.00$134.001:2Aug 7-$0.78$0.22
$130.00$135.001:2Sep 11-$4.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.46$3.54
$100.00$95.001:2Sep 4-$2.03$2.97
$99.00$95.001:2Aug 21-$1.10$2.90
$100.00$95.001:2Sep 11-$2.46$2.54
$100.00$95.001:2Sep 18-$3.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.44%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.100.550.4%11.44%11.87%8993.0K
$115.00Sep 11$12.050.540.4%10.52%10.95%71027
$116.00Sep 11$11.650.531.3%10.17%11.47%458
$117.00Sep 11$11.250.522.2%9.82%12.00%3411
$115.00Sep 4$11.200.540.4%9.78%10.21%85310
$120.00Sep 18$11.100.494.8%9.69%14.49%1.2K4.9K
$116.00Sep 4$11.050.531.3%9.65%10.95%371
$118.00Sep 11$10.850.513.0%9.48%12.52%323
$119.00Sep 11$10.500.493.9%9.17%13.09%556
$117.00Sep 4$10.400.512.2%9.08%11.26%10157

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 347,556
Total Puts 289,409
Put/Call Ratio 0.83
Net Difference 58,147

Prior's Put/Call Breakdown

Total Calls 113,877
Total Puts 111,432
Put/Call Ratio 0.98
Net Difference 2,445

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