Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.76 -7.64%
(8/5 10:05) ◀
|
Wednesday, August 5, 2026 (10:10am)
January 2026
|
▶ (8/5 10:15)
◀ 8/5 10:10 ▶

Option Volume

Detail
ℹ
Current (08/05 10:10am) 697,940
Calls: 391,177 (56%)
Puts: 306,763 (44%)
Prior (08/04) 247,456
Calls: 124,399 (50%)
Puts: 123,057 (50%)
Current vs Prior +182.05%
Calls: +214.45% (Calls)
Puts: +149.29% (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 -20.65%
Calls: -24.44%
Puts: -15.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:10am) $259.30M
Calls: $154.59M (60%)
Puts: $104.71M (40%)
Prior (08/04) $165.82M
Calls: $90.76M (55%)
Puts: $75.06M (45%)
Current vs Prior +56.37%
Calls: +70.32%
Puts: +39.50%
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 -51.14%
Calls: -35.99%
Puts: -63.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:10am) 0.78
Prior (08/04) 0.99
Current vs Prior -20.72%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +11.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:10am) 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 9.44% | 13.50%16.50% | 25.83%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.28% | -35.04%-28.52% | -15.43%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.90% | -32.81%-31.25% | -18.13%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.28% | -35.04%-28.52% | -15.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 2.23%
Calls: 1.80% | 2.53%
Puts: 2.79% | 1.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -45.08% | -72.84%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -48.24% | -59.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Unusually high activity with volume up 182% vs prior - elevated interest. P/C ratio dropping 21% - sentiment shifting bullish.

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 BULLISH
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
10:10BULLISHBULLISHBULLISH
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 457 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1811.9012.00$11.950.8%1.2K0.514.9K
$136.00Aug 70.840.85$0.851.2%8910.121.5K
$124.00Aug 72.432.46$2.451.2%3.2K0.303.7K
$111.00Aug 77.707.80$7.751.3%3.0K0.672.2K
$125.00Aug 72.212.24$2.231.3%8.2K0.2810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.642.67$2.661.1%14.0K0.3026.2K
$107.00Aug 71.731.75$1.741.1%4.8K0.222.2K
$100.00Aug 141.731.75$1.741.1%3.1K0.1711.5K
$120.00Aug 77.757.85$7.801.3%4.4K0.6025.7K
$106.00Aug 71.481.50$1.491.3%9330.201.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.60, cheapest $0.16)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.710.73$0.722.8%3470.101.7K
$137.00Aug 70.770.79$0.782.6%1.2K0.112.2K
$136.00Aug 70.840.85$0.851.2%8910.121.5K
$135.00Aug 70.900.93$0.923.3%4.5K0.1315.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.150.17$0.1612.5%6460.032.3K
$94.00Aug 70.190.20$0.205.0%2.0K0.042.8K
$95.00Aug 70.220.23$0.234.3%13.2K0.0433.8K
$96.00Aug 70.260.28$0.277.4%9120.052.4K
$97.00Aug 70.310.33$0.326.3%1.5K0.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.3023.40$22.854.8%71.0089
$94.00Aug 721.2522.15$21.704.1%160.9411
$95.00Aug 720.2521.15$20.704.3%120.94249
$96.00Aug 719.3020.25$19.774.8%230.9445
$97.00Aug 718.3519.30$18.835.0%120.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.7523.70$23.234.1%380.90322
$137.00Aug 721.8522.75$22.304.0%--0.89340
$136.00Aug 720.9021.85$21.384.4%50.88257
$135.00Aug 720.0020.65$20.333.2%2220.874.6K
$134.00Aug 719.0519.80$19.433.9%150.86514

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 327.3K, top 26.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.503.55$3.531.4%12.3K0.4014.1K
$115.00Aug 75.505.60$5.551.8%10.5K0.5510.2K
$110.00Aug 78.308.50$8.402.4%9.6K0.703.2K
$130.00Aug 71.391.42$1.402.1%9.1K0.1916.1K
$125.00Aug 72.212.24$2.231.3%8.2K0.2810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.540.55$0.551.8%26.2K0.0950.2K
$110.00Aug 72.642.67$2.661.1%14.0K0.3026.2K
$95.00Aug 70.220.23$0.234.3%13.2K0.0433.8K
$105.00Aug 71.261.30$1.283.1%5.8K0.1720.8K
$107.00Aug 71.731.75$1.741.1%4.8K0.222.2K

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 66.7%, max 89.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18164.3%87.0%89.0%4.9K20.1K
$130.00Aug 7Sep 18157.5%86.5%82.0%10.1K24.9K
$129.00Aug 7Sep 11156.2%87.8%77.9%1.0K1.2K
$95.00Aug 7Sep 18148.2%83.7%77.2%25341
$138.00Aug 7Aug 28169.0%95.7%76.5%3681.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18164.3%86.9%89.0%26528.5K
$130.00Aug 7Sep 18157.5%86.5%82.1%87216.8K
$95.00Aug 7Sep 18148.2%83.7%77.2%14.6K40.7K
$138.00Aug 7Aug 28169.0%95.7%76.5%51365
$125.00Aug 7Sep 18151.5%86.5%75.3%3.3K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 335 found (best R:R 7.33, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.12$0.88$0.127.33$131.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$135.00$136.00Aug 14$0.13$0.87$0.136.69$135.13
$128.00$129.00Aug 7$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$97.00$96.00Aug 14$0.13$0.87$0.136.69$96.87
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85
$104.00$103.00Aug 7$0.16$0.84$0.165.25$103.84

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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 14$0.88$0.88$0.127.33$94.88
$100.00$101.00Aug 14$0.85$0.85$0.155.67$100.85
$105.00$106.00Aug 14$0.83$0.83$0.174.88$105.83
$98.00$99.00Aug 14$0.82$0.82$0.184.56$98.82
$95.00$96.00Aug 14$0.80$0.80$0.204.00$95.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$135.00$130.00Sep 11$4.50$4.50$0.509.00$130.50
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.77, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.38151.6%104.5%
$94.00Aug 7Aug 14$0.58150.7%104.1%
$95.00Aug 7Aug 14$0.70148.2%102.7%
$96.00Aug 7Aug 14$0.83147.1%102.8%
$97.00Aug 7Aug 14$0.87145.6%102.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.61151.6%104.5%
$94.00Aug 7Aug 14$0.67150.7%104.1%
$95.00Aug 7Aug 14$0.73148.2%102.7%
$96.00Aug 7Aug 14$0.83147.1%102.8%
$97.00Aug 7Aug 14$0.91145.6%102.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 8.94% of stock, avg 18.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.55$4.80$10.35$104.65$125.358.94%
$114.00Aug 7$6.05$4.33$10.38$103.62$124.388.97%
$113.00Aug 7$6.58$3.85$10.43$102.57$123.439.01%
$116.00Aug 7$5.10$5.38$10.48$105.52$126.489.05%
$112.00Aug 7$7.15$3.40$10.55$101.45$122.559.11%
$117.00Aug 7$4.65$5.93$10.58$106.42$127.589.14%
$111.00Aug 7$7.75$3.02$10.77$100.23$121.779.30%
$118.00Aug 7$4.25$6.53$10.78$107.22$128.789.31%
$110.00Aug 7$8.40$2.66$11.06$98.94$121.069.55%
$119.00Aug 7$3.90$7.18$11.08$107.92$130.089.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 5.74% of stock, avg 15.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.25$3.40$6.65$105.35$127.65
$120.00$112.00Aug 7$3.53$3.40$6.93$105.07$126.93
$121.00$113.00Aug 7$3.25$3.85$7.10$105.90$128.10
$119.00$112.00Aug 7$3.90$3.40$7.30$104.70$126.30
$120.00$113.00Aug 7$3.53$3.85$7.38$105.62$127.38
$121.00$114.00Aug 7$3.25$4.33$7.58$106.42$128.58
$118.00$112.00Aug 7$4.25$3.40$7.65$104.35$125.65
$119.00$113.00Aug 7$3.90$3.85$7.75$105.25$126.75
$120.00$114.00Aug 7$3.53$4.33$7.86$106.14$127.86
$117.00$112.00Aug 7$4.65$3.40$8.05$103.95$125.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 9.00, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100102/103Aug 14$0.90$0.109.00$99.10$102.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90
106/107108/109Aug 28$0.90$0.109.00$106.10$108.90
100/102105/107Sep 4$1.80$0.209.00$100.20$106.80
102/103110/111Sep 4$0.90$0.109.00$102.10$110.90
106/107110/111Sep 4$0.90$0.109.00$106.10$110.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
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. 121 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$129.00$130.00$131.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.16$4.8430.25
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 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. 27 found (best net $-1.34, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.66$0.34
$136.00$137.001:2Aug 7-$0.71$0.29
$135.00$136.001:2Aug 7-$0.78$0.22
$134.00$135.001:2Aug 7-$0.84$0.16
$133.00$134.001:2Aug 7-$0.91$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.34$3.66
$100.00$95.001:2Sep 4-$1.90$3.10
$99.00$95.001:2Aug 21-$0.98$3.02
$100.00$95.001:2Sep 11-$2.50$2.50
$100.00$95.001:2Sep 18-$2.95$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.63%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.300.550.2%10.63%10.83%458
$117.00Sep 11$11.900.541.1%10.28%11.35%3411
$120.00Sep 18$11.900.513.7%10.28%13.94%1.2K4.9K
$116.00Sep 4$11.550.550.2%9.98%10.18%1571
$118.00Sep 11$11.450.521.9%9.89%11.83%323
$117.00Sep 4$11.100.531.1%9.59%10.66%12157
$119.00Sep 11$11.050.512.8%9.55%12.34%556
$118.00Sep 4$10.700.521.9%9.24%11.18%1145
$120.00Sep 11$10.650.503.7%9.20%12.86%20289
$116.00Aug 28$10.500.540.2%9.07%9.28%27216

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 391,177
Total Puts 306,763
Put/Call Ratio 0.78
Net Difference 84,414

Prior's Put/Call Breakdown

Total Calls 124,399
Total Puts 123,057
Put/Call Ratio 0.99
Net Difference 1,342

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