Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.82 -8.39%
(8/5 10:10) ◀
|
Wednesday, August 5, 2026 (10:15am)
January 2026
|
▶ (8/5 10:20)
◀ 8/5 10:15 ▶

Option Volume

Detail
ℹ
Current (08/05 10:15am) 746,158
Calls: 416,327 (56%)
Puts: 329,831 (44%)
Prior (08/04) 257,940
Calls: 131,246 (51%)
Puts: 126,694 (49%)
Current vs Prior +189.28%
Calls: +217.21% (Calls)
Puts: +160.34% (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 -15.16%
Calls: -19.58%
Puts: -8.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:15am) $268.24M
Calls: $153.76M (57%)
Puts: $114.48M (43%)
Prior (08/04) $172.38M
Calls: $95.27M (55%)
Puts: $77.12M (45%)
Current vs Prior +55.61%
Calls: +61.40%
Puts: +48.45%
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 -49.45%
Calls: -36.33%
Puts: -60.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:15am) 0.79
Prior (08/04) 0.97
Current vs Prior -17.93%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +12.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:15am) 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 9.20% | 13.31%16.24% | 25.35%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.68% | -35.97%-29.63% | -16.99%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.95% | -33.77%-32.32% | -19.64%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.68% | -35.97%-29.63% | -16.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.78% | 1.63%
Calls: 4.65% | 1.94%
Puts: 2.90% | 1.32%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -9.35% | -80.15%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -14.56% | -70.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 56% vs prior. Unusually high activity with volume up 189% 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 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
10:15BULLISHBULLISHBULLISH
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 453 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.532.55$2.540.8%2.3K0.321.7K
$135.00Aug 70.790.80$0.801.3%4.7K0.1215.0K
$131.00Aug 71.111.13$1.121.8%9920.161.8K
$127.00Aug 71.581.61$1.601.9%1.8K0.221.4K
$118.00Aug 217.707.85$7.781.9%2210.489.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 147.507.60$7.551.3%8800.474.7K
$125.00Sep 1819.3019.60$19.451.5%4820.569.2K
$100.00Sep 186.306.40$6.351.6%4.4K0.2719.6K
$121.00Aug 79.009.15$9.071.7%6320.661.6K
$100.00Aug 70.590.60$0.601.7%31.7K0.1050.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.670.69$0.682.9%1.4K0.102.2K
$136.00Aug 70.730.75$0.742.7%9600.111.5K
$135.00Aug 70.790.80$0.801.3%4.7K0.1215.0K
$134.00Aug 70.860.88$0.872.3%5200.131.8K
$133.00Aug 70.930.96$0.953.2%7670.143.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.130.14$0.147.1%8930.033.8K
$93.00Aug 70.160.17$0.175.9%6540.032.3K
$94.00Aug 70.190.20$0.205.0%2.0K0.042.8K
$95.00Aug 70.230.24$0.244.2%15.7K0.0433.8K
$96.00Aug 70.280.30$0.296.9%9270.052.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.3523.75$23.056.1%121.00104
$93.00Aug 721.4022.75$22.086.1%71.0089
$94.00Aug 720.4021.75$21.086.4%160.9411
$95.00Aug 719.7520.85$20.305.4%150.94249
$96.00Aug 718.7519.85$19.305.7%230.9445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.0523.50$22.786.4%10.90340
$136.00Aug 721.2522.55$21.905.9%50.89257
$135.00Aug 720.4521.25$20.853.8%2220.884.6K
$134.00Aug 719.1520.70$19.927.8%150.87514
$133.00Aug 718.4519.75$19.106.8%50.86385

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 356.9K, top 31.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.053.15$3.103.2%13.6K0.3714.1K
$115.00Aug 74.905.00$4.952.0%11.8K0.5210.2K
$130.00Aug 71.201.23$1.212.5%11.4K0.1716.1K
$110.00Aug 77.507.80$7.653.9%10.1K0.673.2K
$125.00Aug 71.901.95$1.922.6%8.8K0.2510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.590.60$0.601.7%31.7K0.1050.2K
$95.00Aug 70.230.24$0.244.2%15.7K0.0433.8K
$110.00Aug 72.842.91$2.882.4%14.6K0.3326.2K
$105.00Aug 71.371.41$1.392.9%6.1K0.1920.8K
$107.00Aug 71.861.91$1.892.6%4.9K0.242.2K

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 65.1%, max 90.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18164.5%86.4%90.4%5.1K20.1K
$130.00Aug 7Sep 18156.7%85.9%82.4%12.4K24.9K
$129.00Aug 7Sep 11154.9%87.3%77.4%1.1K1.2K
$137.00Aug 7Aug 28167.6%95.0%76.4%1.4K2.3K
$128.00Aug 7Sep 11153.7%87.4%75.9%1.1K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18164.5%86.4%90.4%26528.5K
$130.00Aug 7Sep 18156.7%85.9%82.4%90016.8K
$137.00Aug 7Aug 28167.6%95.0%76.4%1457
$132.00Aug 7Sep 4159.9%90.9%75.9%29253
$136.00Aug 7Aug 28166.2%94.5%75.9%6324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.12$0.88$0.127.33$128.12
$135.00$136.00Aug 14$0.12$0.88$0.127.33$135.12
$129.00$130.00Aug 7$0.13$0.87$0.136.69$129.13
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
$127.00$128.00Aug 7$0.14$0.86$0.146.14$127.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$101.00$100.00Aug 7$0.12$0.88$0.127.33$100.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$96.00$95.00Aug 14$0.15$0.85$0.155.67$95.85
$103.00$102.00Aug 7$0.16$0.84$0.165.25$102.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 12.33, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$100.00$102.00Sep 4$1.75$1.75$0.257.00$101.75
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
$96.00$97.00Aug 14$0.87$0.87$0.136.69$96.87
$101.00$102.00Aug 14$0.87$0.87$0.136.69$101.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 28$1.85$1.85$0.1512.33$132.15
$137.00$136.00Aug 28$0.90$0.90$0.109.00$136.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$137.00$136.00Aug 7$0.88$0.88$0.127.33$136.12
$137.00$136.00Aug 14$0.87$0.87$0.136.69$136.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.70, cheapest $0.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.48148.9%102.5%
$95.00Aug 7Aug 14$0.58144.6%101.2%
$93.00Aug 7Aug 14$0.62147.0%101.8%
$94.00Aug 7Aug 14$0.75145.9%101.4%
$96.00Aug 7Aug 14$0.75143.1%101.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.55148.9%102.5%
$93.00Aug 7Aug 14$0.61147.0%101.8%
$94.00Aug 7Aug 14$0.68145.9%101.4%
$95.00Aug 7Aug 14$0.75144.6%101.2%
$96.00Aug 7Aug 14$0.85143.1%101.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 8.76% of stock, avg 18.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.38$4.68$10.06$103.94$124.068.76%
$113.00Aug 7$5.90$4.18$10.08$102.92$123.088.78%
$112.00Aug 7$6.43$3.68$10.11$101.89$122.118.81%
$115.00Aug 7$4.95$5.18$10.13$104.87$125.138.82%
$116.00Aug 7$4.50$5.70$10.20$105.80$126.208.88%
$111.00Aug 7$7.00$3.25$10.25$100.75$121.258.93%
$117.00Aug 7$4.08$6.35$10.43$106.57$127.439.08%
$110.00Aug 7$7.65$2.88$10.53$99.47$120.539.17%
$118.00Aug 7$3.75$7.00$10.75$107.25$128.759.36%
$109.00Aug 7$8.30$2.51$10.81$98.19$119.819.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.53% of stock, avg 14.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.10$3.25$6.35$104.65$126.35
$119.00$111.00Aug 7$3.40$3.25$6.65$104.35$125.65
$120.00$112.00Aug 7$3.10$3.68$6.78$105.22$126.78
$118.00$111.00Aug 7$3.75$3.25$7.00$104.00$125.00
$119.00$112.00Aug 7$3.40$3.68$7.08$104.92$126.08
$120.00$113.00Aug 7$3.10$4.18$7.28$105.72$127.28
$117.00$111.00Aug 7$4.08$3.25$7.33$103.67$124.33
$118.00$112.00Aug 7$3.75$3.68$7.43$104.57$125.43
$119.00$113.00Aug 7$3.40$4.18$7.58$105.42$126.58
$116.00$111.00Aug 7$4.50$3.25$7.75$103.25$123.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 10.11, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.82$0.1810.11$100.18$106.82
109/110112/113Sep 4$0.90$0.109.00$109.10$112.90
102/103112/113Sep 11$0.90$0.109.00$102.10$112.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
94/95100/101Aug 14$0.89$0.118.09$94.11$100.89
101/102104/105Aug 21$0.89$0.118.09$101.11$104.89
108/109111/112Aug 28$0.89$0.118.09$108.11$111.89
103/104112/113Sep 11$0.89$0.118.09$103.11$112.89
106/107111/112Sep 11$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. 124 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.07$4.9370.43
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.10$4.9049.00
$95.00$100.00$105.00Sep 18$0.23$4.7720.74
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 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. 32 found (best net $-1.35, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.62$0.38
$135.00$136.001:2Aug 7-$0.68$0.32
$134.00$135.001:2Aug 7-$0.73$0.27
$133.00$134.001:2Aug 7-$0.79$0.21
$130.00$135.001:2Sep 11-$4.82$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.35$3.65
$100.00$95.001:2Sep 4-$1.92$3.08
$99.00$95.001:2Aug 21-$0.99$3.01
$100.00$95.001:2Sep 11-$2.41$2.59
$100.00$95.001:2Sep 18-$2.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.50%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.200.550.2%11.50%11.65%2.5K3.0K
$115.00Sep 11$12.350.550.2%10.76%10.91%73327
$116.00Sep 11$11.750.541.0%10.23%11.26%458
$115.00Sep 4$11.400.540.2%9.93%10.09%111310
$117.00Sep 11$11.350.531.9%9.89%11.78%3611
$120.00Sep 18$11.250.504.5%9.80%14.31%1.4K4.9K
$118.00Sep 11$11.000.512.8%9.58%12.35%323
$116.00Sep 4$10.900.531.0%9.49%10.52%1571
$119.00Sep 11$10.600.503.6%9.23%12.87%556
$117.00Sep 4$10.550.521.9%9.19%11.09%13157

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 416,327
Total Puts 329,831
Put/Call Ratio 0.79
Net Difference 86,496

Prior's Put/Call Breakdown

Total Calls 131,246
Total Puts 126,694
Put/Call Ratio 0.97
Net Difference 4,552

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