Tour v492
SPCX
SPACE EX TECH SPACEX A
$116.25 -7.24%
(8/5 10:25) ◀
|
Wednesday, August 5, 2026 (10:30am)
January 2026
|
▶ (8/5 10:35)
◀ 8/5 10:30 ▶

Option Volume

Detail
ℹ
Current (08/05 10:30am) 843,530
Calls: 463,648 (55%)
Puts: 379,882 (45%)
Prior (08/04) 319,693
Calls: 147,988 (46%)
Puts: 171,705 (54%)
Current vs Prior +163.86%
Calls: +213.30% (Calls)
Puts: +121.24% (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 -4.09%
Calls: -10.44%
Puts: +4.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:30am) $318.17M
Calls: $186.11M (58%)
Puts: $132.06M (42%)
Prior (08/04) $198.33M
Calls: $107.19M (54%)
Puts: $91.14M (46%)
Current vs Prior +60.43%
Calls: +73.63%
Puts: +44.90%
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 -40.04%
Calls: -22.94%
Puts: -54.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:30am) 0.82
Prior (08/04) 1.16
Current vs Prior -29.38%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +16.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:30am) 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 9.36% | 13.48%16.56% | 25.86%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.76% | -35.15%-28.26% | -15.34%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.59% | -32.92%-31.01% | -18.04%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.76% | -35.15%-28.26% | -15.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.28% | 2.25%
Calls: 1.92% | 2.63%
Puts: 2.64% | 1.86%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -45.32% | -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 -48.47% | -59.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Unusually high activity with volume up 164% vs prior - elevated interest. P/C ratio dropping 29% - 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
10:30BULLISHBULLISHBULLISH
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 461 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 219.359.50$9.431.6%5170.54363
$117.00Aug 218.909.05$8.981.7%1080.52241
$115.00Sep 1814.2014.45$14.331.7%2.6K0.573.0K
$116.00Aug 75.155.25$5.201.9%5.4K0.525.3K
$125.00Sep 1810.2510.45$10.351.9%2.9K0.465.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 2112.8012.95$12.881.2%2290.56641
$121.00Aug 2112.1512.30$12.231.2%730.54711
$130.00Sep 1822.1022.40$22.251.3%1450.5913.3K
$127.00Aug 2817.3517.60$17.481.4%220.60132
$121.00Aug 2813.4013.60$13.501.5%130.53103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 70.560.59$0.575.3%5330.091.1K
$138.00Aug 70.600.64$0.626.5%5140.101.7K
$137.00Aug 70.660.70$0.685.9%1.5K0.112.2K
$136.00Aug 70.720.77$0.756.7%1.0K0.121.5K
$135.00Aug 70.800.84$0.824.9%6.4K0.1315.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.150.17$0.1612.5%6970.032.3K
$94.00Aug 70.180.20$0.1910.5%2.1K0.032.8K
$95.00Aug 70.210.23$0.229.1%17.5K0.0433.8K
$96.00Aug 70.260.28$0.277.4%1.0K0.052.4K
$97.00Aug 70.310.33$0.326.3%1.8K0.053.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.6523.90$23.285.4%71.0089
$94.00Aug 721.7023.05$22.386.0%181.0011
$95.00Aug 721.0021.90$21.454.2%180.94249
$96.00Aug 720.0020.90$20.454.4%230.9445
$97.00Aug 719.0519.95$19.504.6%130.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 722.8523.70$23.283.7%230.911.2K
$138.00Aug 722.0023.25$22.635.5%410.90322
$137.00Aug 721.1022.35$21.735.8%50.90340
$136.00Aug 720.1521.40$20.786.0%60.89257
$135.00Aug 719.3019.95$19.633.3%2420.884.6K

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 417.0K, top 42.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.503.65$3.584.2%17.0K0.4014.1K
$115.00Aug 75.555.75$5.653.5%14.0K0.5610.2K
$130.00Aug 71.271.34$1.315.3%13.1K0.1816.1K
$110.00Aug 78.458.75$8.603.5%10.4K0.713.2K
$125.00Aug 72.142.19$2.172.3%10.1K0.2810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.520.55$0.545.6%42.5K0.0850.2K
$110.00Aug 72.482.55$2.512.8%21.1K0.2926.2K
$95.00Aug 70.210.23$0.229.1%17.5K0.0433.8K
$105.00Aug 71.201.24$1.223.3%7.7K0.1720.8K
$107.00Aug 71.631.69$1.663.6%6.0K0.212.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 64.8%, max 82.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18158.2%86.7%82.5%6.9K20.1K
$95.00Aug 7Sep 18149.6%83.6%78.9%33341
$130.00Aug 7Sep 18151.1%86.4%74.8%14.7K24.9K
$100.00Aug 7Sep 18145.3%83.6%73.8%1.3K6.2K
$139.00Aug 7Aug 28164.0%95.6%71.6%6851.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18157.6%86.7%81.8%29228.5K
$95.00Aug 7Sep 18149.6%83.6%78.9%19.0K40.7K
$130.00Aug 7Sep 18151.1%86.4%74.8%96516.8K
$100.00Aug 7Sep 18145.3%83.6%73.8%47.5K69.8K
$102.00Aug 7Sep 11144.0%84.2%71.1%2.2K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$133.00Aug 7$0.10$0.90$0.109.00$132.10
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$130.00$131.00Aug 7$0.12$0.88$0.127.33$130.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$138.00$139.00Aug 14$0.12$0.88$0.127.33$138.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$97.00$96.00Aug 14$0.13$0.87$0.136.69$96.87
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Aug 7$0.88$0.88$0.127.33$105.88
$98.00$99.00Aug 14$0.88$0.88$0.127.33$98.88
$110.00$111.00Sep 11$0.88$0.88$0.127.33$110.88
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 7$0.90$0.90$0.109.00$125.10
$138.00$137.00Aug 7$0.90$0.90$0.109.00$137.10
$137.00$136.00Aug 14$0.90$0.90$0.109.00$136.10
$139.00$138.00Aug 14$0.90$0.90$0.109.00$138.10
$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. 94 found (avg debit $1.78, cheapest $0.54)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.54152.0%103.4%
$95.00Aug 7Aug 14$0.55149.6%102.8%
$93.00Aug 7Aug 14$0.60153.6%103.9%
$96.00Aug 7Aug 14$0.68149.1%102.8%
$99.00Aug 7Aug 14$0.77145.7%101.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.57153.6%103.9%
$94.00Aug 7Aug 14$0.63152.0%103.4%
$95.00Aug 7Aug 14$0.71149.6%102.8%
$96.00Aug 7Aug 14$0.79149.1%102.8%
$97.00Aug 7Aug 14$0.87147.7%102.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 8.80% of stock, avg 18.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.65$4.58$10.23$104.77$125.238.80%
$114.00Aug 7$6.15$4.10$10.25$103.75$124.258.82%
$116.00Aug 7$5.20$5.10$10.30$105.70$126.308.86%
$113.00Aug 7$6.70$3.65$10.35$102.65$123.358.90%
$117.00Aug 7$4.72$5.68$10.40$106.60$127.408.95%
$112.00Aug 7$7.28$3.25$10.53$101.47$122.539.06%
$118.00Aug 7$4.33$6.25$10.58$107.42$128.589.10%
$119.00Aug 7$3.90$6.85$10.75$108.25$129.759.25%
$111.00Aug 7$7.95$2.87$10.82$100.18$121.829.31%
$120.00Aug 7$3.58$7.50$11.08$108.92$131.089.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.57% of stock, avg 14.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.22$3.25$6.47$105.53$127.47
$120.00$112.00Aug 7$3.58$3.25$6.83$105.17$126.83
$121.00$113.00Aug 7$3.22$3.65$6.87$106.13$127.87
$119.00$112.00Aug 7$3.90$3.25$7.15$104.85$126.15
$120.00$113.00Aug 7$3.58$3.65$7.23$105.77$127.23
$121.00$114.00Aug 7$3.22$4.10$7.32$106.68$128.32
$119.00$113.00Aug 7$3.90$3.65$7.55$105.45$126.55
$118.00$112.00Aug 7$4.33$3.25$7.58$104.42$125.58
$120.00$114.00Aug 7$3.58$4.10$7.68$106.32$127.68
$121.00$115.00Aug 7$3.22$4.58$7.80$107.20$128.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 15.67, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.88$0.1215.67$100.12$106.88
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
104/105106/107Aug 28$0.90$0.109.00$104.10$106.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.06$4.9482.33
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 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. 30 found (best net $-1.26, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$139.001:2Aug 7-$0.52$0.48
$137.00$138.001:2Aug 7-$0.56$0.44
$136.00$137.001:2Aug 7-$0.61$0.39
$135.00$136.001:2Aug 7-$0.68$0.32
$134.00$135.001:2Aug 7-$0.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.26$3.74
$100.00$95.001:2Sep 4-$1.83$3.17
$99.00$95.001:2Aug 21-$0.95$3.05
$100.00$95.001:2Sep 11-$2.32$2.68
$100.00$95.001:2Sep 18-$2.82$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 10.45%, avg 4.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$12.150.540.7%10.45%11.10%20011
$120.00Sep 18$12.050.523.2%10.37%13.59%1.4K4.9K
$118.00Sep 11$11.750.531.5%10.11%11.61%323
$119.00Sep 11$11.350.522.4%9.76%12.13%576
$117.00Sep 4$11.300.540.7%9.72%10.37%14157
$118.00Sep 4$10.950.521.5%9.42%10.92%1245
$120.00Sep 11$10.950.513.2%9.42%12.65%21589
$121.00Sep 11$10.600.504.1%9.12%13.20%216
$119.00Sep 4$10.550.512.4%9.08%11.44%647
$125.00Sep 18$10.250.467.5%8.82%16.34%2.9K5.4K

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 463,648
Total Puts 379,882
Put/Call Ratio 0.82
Net Difference 83,766

Prior's Put/Call Breakdown

Total Calls 147,988
Total Puts 171,705
Put/Call Ratio 1.16
Net Difference -23,717

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