Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.92 -8.31%
(8/5 10:20) ◀
|
Wednesday, August 5, 2026 (10:25am)
January 2026
|
▶ (8/5 10:30)
◀ 8/5 10:25 ▶

Option Volume

Detail
ℹ
Current (08/05 10:25am) 813,161
Calls: 445,545 (55%)
Puts: 367,616 (45%)
Prior (08/04) 303,256
Calls: 141,690 (47%)
Puts: 161,566 (53%)
Current vs Prior +168.14%
Calls: +214.45% (Calls)
Puts: +127.53% (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 -7.55%
Calls: -13.93%
Puts: +1.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:25am) $297.89M
Calls: $164.09M (55%)
Puts: $133.79M (45%)
Prior (08/04) $188.07M
Calls: $97.93M (52%)
Puts: $90.15M (48%)
Current vs Prior +58.39%
Calls: +67.57%
Puts: +48.42%
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 -43.87%
Calls: -32.06%
Puts: -53.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:25am) 0.83
Prior (08/04) 1.14
Current vs Prior -27.64%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +17.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:25am) 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 9.19% | 13.28%16.29% | 25.20%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.72% | -36.11%-29.43% | -17.49%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -23.02% | -33.92%-32.13% | -20.12%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.72% | -36.11%-29.43% | -17.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 2.61%
Calls: 4.60% | 3.21%
Puts: 2.92% | 2.01%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -9.83% | -68.21%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -15.01% | -53.00%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 168% vs prior - elevated interest. P/C ratio dropping 28% - 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 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
10:25BULLISHBULLISHBULLISH
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 451 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.009.15$9.071.7%2.8K0.544.9K
$112.00Aug 2811.7011.90$11.801.7%1190.59154
$120.00Aug 217.007.15$7.082.1%9400.4517.4K
$120.00Sep 1811.2511.50$11.382.2%1.4K0.504.9K
$113.00Aug 2811.2011.45$11.332.2%3780.57128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.7022.95$22.831.1%1140.6013.3K
$125.00Sep 1819.2519.50$19.381.3%4840.559.2K
$125.00Aug 2816.6016.85$16.731.5%1130.601.0K
$120.00Sep 1816.0016.25$16.131.5%6670.5015.0K
$124.00Aug 2815.9016.15$16.021.6%330.5858

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.580.61$0.605.0%1.4K0.092.2K
$136.00Aug 70.640.67$0.664.5%1.0K0.101.5K
$135.00Aug 70.700.73$0.724.2%6.2K0.1115.0K
$134.00Aug 70.760.79$0.783.8%5320.121.8K
$133.00Aug 70.830.87$0.854.7%8670.133.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.140.17$0.1618.8%1.1K0.033.8K
$93.00Aug 70.180.20$0.1910.5%6860.032.3K
$94.00Aug 70.210.23$0.229.1%2.1K0.042.8K
$95.00Aug 70.250.27$0.267.7%17.2K0.0433.8K
$96.00Aug 70.300.32$0.316.5%9870.052.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.5023.80$23.155.6%121.00104
$93.00Aug 721.5022.90$22.206.3%71.0089
$94.00Aug 720.7521.90$21.335.4%160.9411
$95.00Aug 719.8520.70$20.274.2%180.94249
$96.00Aug 718.9519.85$19.404.6%230.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.1023.35$22.735.5%50.91340
$136.00Aug 721.2022.50$21.855.9%60.90257
$135.00Aug 720.3521.05$20.703.4%2400.894.6K
$134.00Aug 719.0520.45$19.757.1%160.88514
$133.00Aug 718.3519.70$19.027.1%50.87385

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 397.4K, top 41.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.10$3.053.3%15.7K0.3714.1K
$115.00Aug 74.855.05$4.954.0%13.5K0.5210.2K
$130.00Aug 71.101.14$1.123.6%12.1K0.1616.1K
$110.00Aug 77.607.85$7.733.2%10.3K0.673.2K
$125.00Aug 71.811.86$1.842.7%9.7K0.2510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.610.63$0.623.2%41.1K0.1050.2K
$110.00Aug 72.802.88$2.842.8%19.9K0.3326.2K
$95.00Aug 70.250.27$0.267.7%17.2K0.0433.8K
$105.00Aug 71.381.43$1.403.6%7.4K0.1920.8K
$107.00Aug 71.871.92$1.902.6%5.6K0.242.2K

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 65.2%, max 85.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18159.3%85.9%85.4%6.7K20.1K
$95.00Aug 7Sep 18148.2%82.6%79.4%33341
$130.00Aug 7Sep 18152.1%85.6%77.7%13.6K24.9K
$100.00Aug 7Sep 18143.3%82.4%74.0%1.3K6.2K
$129.00Aug 7Sep 11151.2%87.3%73.2%1.1K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18159.3%85.9%85.4%28828.5K
$95.00Aug 7Sep 18148.2%82.6%79.4%18.8K40.7K
$130.00Aug 7Sep 18152.2%85.6%77.7%91316.8K
$100.00Aug 7Sep 18143.3%82.4%74.0%45.8K69.8K
$129.00Aug 7Sep 11151.2%87.3%73.2%519873

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.10$0.90$0.109.00$130.10
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$135.00$136.00Aug 21$0.12$0.88$0.127.33$135.12
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$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
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$103.00$104.00Aug 7$0.87$0.87$0.136.69$103.87
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 7$0.90$0.90$0.109.00$130.10
$137.00$136.00Aug 7$0.88$0.88$0.127.33$136.12
$129.00$128.00Sep 4$0.87$0.87$0.136.69$128.13
$135.00$134.00Aug 14$0.85$0.85$0.155.67$134.15
$132.00$131.00Aug 21$0.85$0.85$0.155.67$131.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.71, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.30149.9%102.0%
$92.00Aug 7Aug 14$0.35152.2%103.2%
$93.00Aug 7Aug 14$0.43151.5%102.7%
$96.00Aug 7Aug 14$0.45147.4%101.7%
$95.00Aug 7Aug 14$0.53148.2%101.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.54152.2%103.2%
$93.00Aug 7Aug 14$0.59151.5%102.7%
$94.00Aug 7Aug 14$0.67149.9%102.0%
$95.00Aug 7Aug 14$0.74148.2%101.7%
$96.00Aug 7Aug 14$0.84147.4%101.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 8.71% of stock, avg 18.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.43$4.58$10.01$103.99$124.018.71%
$113.00Aug 7$5.95$4.13$10.08$102.92$123.088.77%
$115.00Aug 7$4.95$5.13$10.08$104.92$125.088.77%
$112.00Aug 7$6.48$3.65$10.13$101.87$122.138.81%
$116.00Aug 7$4.53$5.65$10.18$105.82$126.188.86%
$117.00Aug 7$4.13$6.18$10.31$106.69$127.318.97%
$111.00Aug 7$7.08$3.25$10.33$100.67$121.338.99%
$118.00Aug 7$3.72$6.83$10.55$107.45$128.559.18%
$110.00Aug 7$7.73$2.84$10.57$99.43$120.579.20%
$119.00Aug 7$3.38$7.45$10.83$108.17$129.839.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.48% of stock, avg 14.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.05$3.25$6.30$104.70$126.30
$119.00$111.00Aug 7$3.38$3.25$6.63$104.37$125.63
$120.00$112.00Aug 7$3.05$3.65$6.70$105.30$126.70
$118.00$111.00Aug 7$3.72$3.25$6.97$104.03$124.97
$119.00$112.00Aug 7$3.38$3.65$7.03$104.97$126.03
$120.00$113.00Aug 7$3.05$4.13$7.18$105.82$127.18
$118.00$112.00Aug 7$3.72$3.65$7.37$104.63$125.37
$117.00$111.00Aug 7$4.13$3.25$7.38$103.62$124.38
$119.00$113.00Aug 7$3.38$4.13$7.51$105.49$126.51
$120.00$114.00Aug 7$3.05$4.58$7.63$106.37$127.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 15.67, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.88$0.1215.67$100.12$106.88
120/125130/135Sep 18$4.52$0.489.42$120.48$134.52
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
103/104105/106Aug 28$0.90$0.109.00$103.10$105.90
104/105107/108Sep 4$0.90$0.109.00$104.10$107.90
107/108112/113Sep 4$0.90$0.109.00$107.10$112.90
108/109112/113Sep 4$0.90$0.109.00$108.10$112.90
109/110112/113Sep 11$0.90$0.109.00$109.10$112.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
103/104113/114Sep 11$0.89$0.118.09$103.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.08$4.9261.50
$105.00$110.00$115.00Sep 18$0.17$4.8328.41
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 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. 32 found (best net $-1.35, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.54$0.46
$135.00$136.001:2Aug 7-$0.60$0.40
$134.00$135.001:2Aug 7-$0.66$0.34
$133.00$134.001:2Aug 7-$0.71$0.29
$132.00$133.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.35$3.65
$100.00$95.001:2Sep 4-$1.90$3.10
$99.00$95.001:2Aug 21-$1.00$3.00
$100.00$95.001:2Sep 11-$2.51$2.49
$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. 131 found (best yield 11.53%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.250.550.1%11.53%11.60%2.5K3.0K
$115.00Sep 11$12.150.550.1%10.57%10.64%74827
$116.00Sep 11$11.750.540.9%10.22%11.16%478
$115.00Sep 4$11.400.550.1%9.92%9.99%126310
$117.00Sep 11$11.400.531.8%9.92%11.73%11811
$120.00Sep 18$11.250.504.4%9.79%14.21%1.4K4.9K
$116.00Sep 4$10.950.530.9%9.53%10.47%1571
$118.00Sep 11$10.900.512.7%9.48%12.16%323
$119.00Sep 11$10.600.503.5%9.22%12.77%576
$117.00Sep 4$10.550.521.8%9.18%10.99%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 445,545
Total Puts 367,616
Put/Call Ratio 0.83
Net Difference 77,929

Prior's Put/Call Breakdown

Total Calls 141,690
Total Puts 161,566
Put/Call Ratio 1.14
Net Difference -19,876

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