Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.12 -8.94%
(8/5 10:15) ◀
|
Wednesday, August 5, 2026 (10:20am)
January 2026
|
▶ (8/5 10:25)
◀ 8/5 10:20 ▶

Option Volume

Detail
ℹ
Current (08/05 10:20am) 784,475
Calls: 432,594 (55%)
Puts: 351,881 (45%)
Prior (08/04) 271,337
Calls: 137,557 (51%)
Puts: 133,780 (49%)
Current vs Prior +189.11%
Calls: +214.48% (Calls)
Puts: +163.03% (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 -10.81%
Calls: -16.43%
Puts: -2.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:20am) $286.65M
Calls: $152.88M (53%)
Puts: $133.77M (47%)
Prior (08/04) $178.33M
Calls: $95.81M (54%)
Puts: $82.52M (46%)
Current vs Prior +60.74%
Calls: +59.56%
Puts: +62.11%
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 -45.99%
Calls: -36.70%
Puts: -53.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:20am) 0.81
Prior (08/04) 0.97
Current vs Prior -16.36%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +15.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:20am) 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 9.16% | 13.30%16.28% | 25.19%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.91% | -36.00%-29.47% | -17.52%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -23.29% | -33.80%-32.17% | -20.15%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.91% | -36.00%-29.47% | -17.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 2.29%
Calls: 4.00% | 2.03%
Puts: 3.67% | 2.56%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -8.15% | -72.11%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -13.43% | -58.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% 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
10:20BULLISHBULLISHBULLISH
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 447 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 77.207.30$7.251.4%10.2K0.653.2K
$120.00Aug 72.802.84$2.821.4%14.0K0.3514.1K
$116.00Aug 218.158.30$8.231.8%4880.51363
$120.00Sep 1810.8511.05$10.951.8%1.4K0.494.9K
$117.00Aug 217.757.90$7.831.9%1030.49241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1819.6519.90$19.771.3%4820.569.2K
$100.00Aug 70.690.70$0.701.4%39.5K0.1150.2K
$115.00Sep 1813.4013.60$13.501.5%8950.4510.9K
$120.00Sep 1816.3516.60$16.481.5%6290.5115.0K
$124.00Aug 2816.3016.55$16.431.5%330.6058

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.63, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.610.65$0.636.3%9870.101.5K
$135.00Aug 70.670.69$0.682.9%5.1K0.1015.0K
$134.00Aug 70.730.76$0.754.0%5300.111.8K
$133.00Aug 70.800.83$0.823.7%8080.123.0K
$132.00Aug 70.870.91$0.894.5%7930.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.160.18$0.1711.8%9330.033.8K
$93.00Aug 70.200.21$0.214.8%6730.042.3K
$94.00Aug 70.230.24$0.244.2%2.1K0.042.8K
$95.00Aug 70.280.30$0.296.9%17.2K0.0533.8K
$96.00Aug 70.330.36$0.358.6%9480.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.9022.95$22.424.7%121.00104
$93.00Aug 720.9021.95$21.424.9%70.9489
$94.00Aug 720.0021.00$20.504.9%160.9411
$95.00Aug 719.2020.10$19.654.6%180.93249
$96.00Aug 718.2019.10$18.654.8%230.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 721.5522.95$22.256.3%60.90257
$135.00Aug 721.0021.75$21.383.5%2390.904.6K
$134.00Aug 720.0521.05$20.554.9%160.89514
$133.00Aug 719.0020.15$19.585.9%50.88385
$132.00Aug 718.1519.20$18.675.6%290.87191

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 377.3K, top 39.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.802.84$2.821.4%14.0K0.3514.1K
$115.00Aug 74.554.70$4.633.2%12.8K0.4910.2K
$130.00Aug 71.041.08$1.063.8%11.8K0.1516.1K
$110.00Aug 77.207.30$7.251.4%10.2K0.653.2K
$125.00Aug 71.681.73$1.712.9%9.6K0.2310.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.70$0.701.4%39.5K0.1150.2K
$95.00Aug 70.280.30$0.296.9%17.2K0.0533.8K
$110.00Aug 73.003.15$3.084.9%15.1K0.3526.2K
$105.00Aug 71.521.57$1.553.2%7.0K0.2120.8K
$107.00Aug 72.042.10$2.072.9%5.0K0.262.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 65.6%, max 89.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18162.4%85.6%89.7%5.6K20.1K
$130.00Aug 7Sep 18154.6%85.4%81.1%13.3K24.9K
$95.00Aug 7Sep 18147.3%82.3%78.9%31341
$129.00Aug 7Sep 11153.4%87.2%75.9%1.1K1.2K
$128.00Aug 7Sep 11151.4%86.8%74.5%1.1K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18162.4%85.6%89.7%28728.5K
$130.00Aug 7Sep 18154.3%85.4%80.7%90316.8K
$95.00Aug 7Sep 18147.3%82.4%78.8%18.7K40.7K
$136.00Aug 7Aug 28163.9%94.0%74.4%7324
$132.00Aug 7Sep 4157.4%90.5%73.9%29253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.10$0.90$0.109.00$128.10
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$135.00$136.00Aug 14$0.11$0.89$0.118.09$135.11
$134.00$135.00Aug 14$0.12$0.88$0.127.33$134.12
$127.00$128.00Aug 7$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 10.11, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$102.00Sep 4$1.82$1.82$0.1810.11$101.82
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$97.00$98.00Aug 7$0.89$0.89$0.118.09$97.89
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$108.00$109.00Sep 11$0.88$0.88$0.127.33$108.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.90$0.90$0.109.00$122.10
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$132.00$131.00Aug 14$0.88$0.88$0.127.33$131.12
$131.00$130.00Aug 28$0.88$0.88$0.127.33$130.12
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.71, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.60147.7%101.4%
$92.00Aug 7Aug 14$0.68151.7%102.2%
$96.00Aug 7Aug 14$0.73146.4%100.9%
$95.00Aug 7Aug 14$0.77147.3%101.2%
$93.00Aug 7Aug 14$0.78149.7%101.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.57151.7%102.2%
$93.00Aug 7Aug 14$0.63149.7%101.9%
$94.00Aug 7Aug 14$0.71147.7%101.4%
$95.00Aug 7Aug 14$0.80147.3%101.2%
$96.00Aug 7Aug 14$0.87146.4%100.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 8.72% of stock, avg 18.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.00$4.95$9.95$104.05$123.958.72%
$112.00Aug 7$6.05$3.93$9.98$102.02$121.988.75%
$113.00Aug 7$5.55$4.43$9.98$103.02$122.988.75%
$111.00Aug 7$6.60$3.47$10.07$100.93$121.078.82%
$115.00Aug 7$4.63$5.45$10.08$104.92$125.088.83%
$116.00Aug 7$4.18$6.05$10.23$105.77$126.238.96%
$110.00Aug 7$7.25$3.08$10.33$99.67$120.339.05%
$117.00Aug 7$3.80$6.60$10.40$106.60$127.409.11%
$109.00Aug 7$7.93$2.71$10.64$98.36$119.649.32%
$118.00Aug 7$3.43$7.25$10.68$107.32$128.689.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.42% of stock, avg 14.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.10$3.08$6.18$103.82$125.18
$118.00$110.00Aug 7$3.43$3.08$6.51$103.49$124.51
$119.00$111.00Aug 7$3.10$3.47$6.57$104.43$125.57
$117.00$110.00Aug 7$3.80$3.08$6.88$103.12$123.88
$118.00$111.00Aug 7$3.43$3.47$6.90$104.10$124.90
$119.00$112.00Aug 7$3.10$3.93$7.03$104.97$126.03
$116.00$110.00Aug 7$4.18$3.08$7.26$102.74$123.26
$117.00$111.00Aug 7$3.80$3.47$7.27$103.73$124.27
$118.00$112.00Aug 7$3.43$3.93$7.36$104.64$125.36
$119.00$113.00Aug 7$3.10$4.43$7.53$105.47$126.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 12.33, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
120/125130/135Sep 18$4.54$0.469.87$120.46$134.54
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
104/105108/109Sep 4$0.90$0.109.00$104.10$108.90
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
107/108111/112Sep 4$0.90$0.109.00$107.10$111.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 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. 31 found (best net $-1.36, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.58$0.42
$130.00$135.001:2Sep 11-$4.60$0.40
$134.00$135.001:2Aug 7-$0.61$0.39
$133.00$134.001:2Aug 7-$0.68$0.32
$132.00$133.001:2Aug 7-$0.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.36$3.64
$100.00$95.001:2Sep 4-$2.01$2.99
$99.00$95.001:2Aug 21-$1.07$2.93
$100.00$95.001:2Sep 11-$2.56$2.44
$100.00$95.001:2Sep 18-$3.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 11.26%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.850.550.8%11.26%12.03%2.5K3.0K
$115.00Sep 11$11.750.540.8%10.30%11.07%74027
$116.00Sep 11$11.300.531.6%9.90%11.55%468
$115.00Sep 4$10.950.540.8%9.60%10.37%113310
$117.00Sep 11$10.900.522.5%9.55%12.08%3611
$120.00Sep 18$10.850.495.2%9.51%14.66%1.4K4.9K
$116.00Sep 4$10.500.521.6%9.20%10.85%1571
$118.00Sep 11$10.500.503.4%9.20%12.60%323
$119.00Sep 11$10.200.494.3%8.94%13.21%566
$117.00Sep 4$10.150.512.5%8.89%11.42%14157

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 432,594
Total Puts 351,881
Put/Call Ratio 0.81
Net Difference 80,713

Prior's Put/Call Breakdown

Total Calls 137,557
Total Puts 133,780
Put/Call Ratio 0.97
Net Difference 3,777

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