Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.93 -7.50%
(8/5 10:30) ◀
|
Wednesday, August 5, 2026 (10:35am)
January 2026
|
▶ (8/5 10:40)
◀ 8/5 10:35 ▶

Option Volume

Detail
ℹ
Current (08/05 10:35am) 873,092
Calls: 479,671 (55%)
Puts: 393,421 (45%)
Prior (08/04) 328,639
Calls: 152,498 (46%)
Puts: 176,141 (54%)
Current vs Prior +165.67%
Calls: +214.54% (Calls)
Puts: +123.36% (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 -0.73%
Calls: -7.34%
Puts: +8.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:35am) $329.47M
Calls: $190.53M (58%)
Puts: $138.94M (42%)
Prior (08/04) $206.02M
Calls: $110.99M (54%)
Puts: $95.03M (46%)
Current vs Prior +59.92%
Calls: +71.66%
Puts: +46.21%
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 -37.91%
Calls: -21.11%
Puts: -51.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:35am) 0.82
Prior (08/04) 1.16
Current vs Prior -28.99%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +16.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:35am) 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 9.38% | 13.46%16.46% | 25.77%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.61% | -35.22%-28.70% | -15.61%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.38% | -32.99%-31.43% | -18.30%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.61% | -35.22%-28.70% | -15.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.92%
Calls: 1.79% | 1.88%
Puts: 2.84% | 1.97%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.60% | -76.61%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -47.79% | -65.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Unusually high activity with volume up 166% 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
10:35BULLISHBULLISHBULLISH
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 471 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.0014.15$14.081.1%2.6K0.563.0K
$120.00Sep 1811.9012.05$11.981.3%1.5K0.514.9K
$122.00Aug 72.872.91$2.891.4%2.5K0.341.7K
$113.00Aug 76.606.70$6.651.5%4.6K0.611.6K
$123.00Aug 72.592.63$2.611.5%3.2K0.321.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 144.704.75$4.721.1%4.4K0.356.1K
$130.00Sep 1822.2522.50$22.381.1%1460.5913.3K
$120.00Sep 1815.7015.90$15.801.3%7120.4915.0K
$120.00Aug 2111.6511.80$11.731.3%5740.5312.0K
$125.00Sep 1818.8519.10$18.981.3%4880.549.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 70.550.57$0.563.6%5410.091.1K
$138.00Aug 70.600.62$0.613.3%5330.091.7K
$137.00Aug 70.640.68$0.666.1%1.5K0.102.2K
$136.00Aug 70.720.75$0.744.1%1.0K0.111.5K
$135.00Aug 70.780.80$0.792.5%6.5K0.1215.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.150.17$0.1612.5%7030.032.3K
$94.00Aug 70.190.20$0.205.0%2.1K0.042.8K
$95.00Aug 70.220.24$0.238.7%17.8K0.0433.8K
$96.00Aug 70.270.29$0.287.1%1.0K0.052.4K
$97.00Aug 70.320.34$0.336.1%1.9K0.063.2K

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 721.6523.50$22.588.2%71.0089
$94.00Aug 720.8022.50$21.657.9%190.9411
$95.00Aug 720.3021.65$20.986.4%180.94249
$96.00Aug 719.3020.70$20.007.0%230.9345
$97.00Aug 718.3519.75$19.057.3%130.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 723.5024.55$24.034.4%230.911.2K
$138.00Aug 722.4024.15$23.287.5%410.91322
$137.00Aug 721.6022.80$22.205.4%50.90340
$136.00Aug 720.3022.25$21.289.2%60.89257
$135.00Aug 719.6520.45$20.054.0%2460.884.6K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 434.4K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.503.60$3.552.8%17.7K0.4014.1K
$115.00Aug 75.555.65$5.601.8%14.9K0.5510.2K
$130.00Aug 71.281.30$1.291.6%13.3K0.1816.1K
$110.00Aug 78.258.60$8.434.2%10.4K0.703.2K
$125.00Aug 72.112.15$2.131.9%10.2K0.2710.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.550.57$0.563.6%44.1K0.0950.2K
$110.00Aug 72.602.64$2.621.5%22.9K0.3026.2K
$95.00Aug 70.220.24$0.238.7%17.8K0.0433.8K
$105.00Aug 71.261.29$1.272.4%8.2K0.1820.8K
$107.00Aug 71.711.76$1.742.9%6.0K0.222.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 66.5%, max 82.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18157.9%86.5%82.5%7.0K20.1K
$95.00Aug 7Sep 18149.5%83.1%79.9%33341
$130.00Aug 7Sep 18152.6%86.2%76.9%14.9K24.9K
$100.00Aug 7Sep 18144.9%83.0%74.6%1.3K6.2K
$115.00Aug 7Sep 18142.9%82.8%72.7%17.5K13.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18157.9%86.6%82.5%29628.5K
$95.00Aug 7Sep 18149.5%83.1%79.9%19.4K40.7K
$130.00Aug 7Sep 18152.6%86.3%76.8%96616.8K
$100.00Aug 7Sep 18144.9%83.0%74.6%49.1K69.8K
$115.00Aug 7Sep 18142.9%82.8%72.7%6.8K31.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$139.00Aug 14$0.10$0.90$0.109.00$138.10
$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
$129.00$130.00Aug 7$0.13$0.87$0.136.69$129.13
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$0.14$0.86$0.146.14$96.86
$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. 428 found (best R:R 17.18, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$99.00Aug 21$3.78$3.78$0.2217.18$98.78
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
$100.00$101.00Aug 21$0.85$0.85$0.155.67$100.85
$104.00$105.00Aug 7$0.83$0.83$0.174.88$104.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 7$0.88$0.88$0.127.33$127.12
$138.00$137.00Aug 28$0.88$0.88$0.127.33$137.12
$135.00$130.00Sep 11$4.37$4.37$0.636.94$130.63
$130.00$129.00Aug 7$0.87$0.87$0.136.69$129.13
$129.00$128.00Aug 14$0.87$0.87$0.136.69$128.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.71, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.38148.3%102.2%
$97.00Aug 7Aug 14$0.45147.2%101.8%
$94.00Aug 7Aug 14$0.48151.3%102.9%
$93.00Aug 7Aug 14$0.55152.2%103.3%
$98.00Aug 7Aug 14$0.57146.3%101.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.57152.2%103.3%
$94.00Aug 7Aug 14$0.63151.3%102.9%
$95.00Aug 7Aug 14$0.71149.5%102.4%
$96.00Aug 7Aug 14$0.79148.2%102.2%
$97.00Aug 7Aug 14$0.88147.2%101.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 8.93% of stock, avg 18.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.60$4.75$10.35$104.65$125.358.93%
$114.00Aug 7$6.13$4.25$10.38$103.62$124.388.95%
$116.00Aug 7$5.10$5.28$10.38$105.62$126.388.95%
$113.00Aug 7$6.65$3.80$10.45$102.55$123.459.01%
$117.00Aug 7$4.68$5.83$10.51$106.49$127.519.07%
$112.00Aug 7$7.23$3.38$10.61$101.39$122.619.15%
$118.00Aug 7$4.28$6.43$10.71$107.29$128.719.24%
$111.00Aug 7$7.83$2.98$10.81$100.19$121.819.32%
$119.00Aug 7$3.88$7.05$10.93$108.07$129.939.43%
$110.00Aug 7$8.43$2.62$11.05$98.95$121.059.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.68% of stock, avg 14.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.20$3.38$6.58$105.42$127.58
$120.00$112.00Aug 7$3.55$3.38$6.93$105.07$126.93
$121.00$113.00Aug 7$3.20$3.80$7.00$106.00$128.00
$119.00$112.00Aug 7$3.88$3.38$7.26$104.74$126.26
$120.00$113.00Aug 7$3.55$3.80$7.35$105.65$127.35
$121.00$114.00Aug 7$3.20$4.25$7.45$106.55$128.45
$118.00$112.00Aug 7$4.28$3.38$7.66$104.34$125.66
$119.00$113.00Aug 7$3.88$3.80$7.68$105.32$126.68
$120.00$114.00Aug 7$3.55$4.25$7.80$106.20$127.80
$121.00$115.00Aug 7$3.20$4.75$7.95$107.05$128.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 17.18, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.89$0.1117.18$100.11$106.89
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
103/104110/111Sep 4$0.90$0.109.00$103.10$110.90
105/106110/111Sep 4$0.90$0.109.00$105.10$110.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
106/107108/109Sep 4$0.89$0.118.09$106.11$108.89
106/107111/112Sep 4$0.89$0.118.09$106.11$111.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
110/115120/125Sep 18$4.43$0.577.77$110.57$124.43
100/101107/108Aug 21$0.88$0.127.33$100.12$107.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.17$4.8328.41
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 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 $-1.28, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$139.001:2Aug 7-$0.51$0.49
$137.00$138.001:2Aug 7-$0.56$0.44
$136.00$137.001:2Aug 7-$0.58$0.42
$135.00$136.001:2Aug 7-$0.69$0.31
$134.00$135.001:2Aug 7-$0.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.28$3.72
$100.00$95.001:2Sep 4-$1.93$3.07
$99.00$95.001:2Aug 21-$0.95$3.05
$100.00$95.001:2Sep 11-$2.40$2.60
$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. 132 found (best yield 10.70%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.400.550.1%10.70%10.76%488
$117.00Sep 11$11.950.540.9%10.31%11.23%20011
$120.00Sep 18$11.900.513.5%10.26%13.78%1.5K4.9K
$116.00Sep 4$11.600.550.1%10.01%10.07%4071
$118.00Sep 11$11.550.531.8%9.96%11.75%323
$117.00Sep 4$11.200.530.9%9.66%10.58%14157
$119.00Sep 11$11.150.512.6%9.62%12.27%576
$118.00Sep 4$10.750.521.8%9.27%11.06%1345
$120.00Sep 11$10.750.503.5%9.27%12.78%21589
$116.00Aug 28$10.500.540.1%9.06%9.12%40216

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 479,671
Total Puts 393,421
Put/Call Ratio 0.82
Net Difference 86,250

Prior's Put/Call Breakdown

Total Calls 152,498
Total Puts 176,141
Put/Call Ratio 1.16
Net Difference -23,643

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