Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.83 -8.38%
(8/5 10:35) ◀
|
Wednesday, August 5, 2026 (10:40am)
January 2026
|
▶ (8/5 10:45)
◀ 8/5 10:40 ▶

Option Volume

Detail
ℹ
Current (08/05 10:40am) 892,857
Calls: 487,339 (55%)
Puts: 405,518 (45%)
Prior (08/04) 341,238
Calls: 159,728 (47%)
Puts: 181,510 (53%)
Current vs Prior +161.65%
Calls: +205.11% (Calls)
Puts: +123.41% (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 +1.51%
Calls: -5.86%
Puts: +12.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:40am) $337.50M
Calls: $184.62M (55%)
Puts: $152.88M (45%)
Prior (08/04) $211.95M
Calls: $115.10M (54%)
Puts: $96.85M (46%)
Current vs Prior +59.24%
Calls: +60.40%
Puts: +57.86%
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 -36.40%
Calls: -23.56%
Puts: -47.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:40am) 0.83
Prior (08/04) 1.14
Current vs Prior -26.77%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +18.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:40am) 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 9.47% | 13.57%16.50% | 25.43%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.15% | -34.72%-28.51% | -16.75%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.70% | -32.48%-31.24% | -19.40%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.15% | -34.72%-28.51% | -16.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.37% | 2.24%
Calls: 1.80% | 2.53%
Puts: 0.94% | 1.95%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -67.15% | -72.72%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -69.03% | -59.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 162% vs prior - elevated interest. P/C ratio dropping 27% - 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
10:40BULLISHBULLISHBULLISH
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 461 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 71.881.91$1.901.6%10.3K0.2510.1K
$113.00Aug 76.006.10$6.051.7%4.6K0.581.6K
$116.00Aug 218.658.80$8.731.7%6200.52363
$120.00Sep 1811.3511.55$11.451.7%1.6K0.504.9K
$121.00Aug 72.832.88$2.861.7%3.5K0.342.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 75.305.35$5.320.9%5.8K0.4820.4K
$120.00Aug 78.358.45$8.401.2%5.2K0.6325.7K
$120.00Sep 1816.2516.45$16.351.2%7140.5015.0K
$125.00Sep 1819.4519.70$19.581.3%4880.559.2K
$114.00Aug 147.107.20$7.151.4%5850.45403

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.580.60$0.593.4%1.5K0.092.2K
$136.00Aug 70.640.66$0.653.1%1.1K0.101.5K
$135.00Aug 70.700.72$0.712.8%6.7K0.1115.0K
$134.00Aug 70.770.79$0.782.6%5700.121.8K
$133.00Aug 70.840.87$0.863.5%9460.133.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.160.19$0.1816.7%1.2K0.033.8K
$93.00Aug 70.200.22$0.219.5%7290.042.3K
$94.00Aug 70.240.26$0.258.0%2.1K0.042.8K
$95.00Aug 70.280.31$0.3010.0%18.0K0.0533.8K
$96.00Aug 70.340.37$0.368.3%1.0K0.062.4K

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 722.3524.50$23.439.2%121.00104
$93.00Aug 721.6023.50$22.558.4%70.9489
$94.00Aug 720.6022.50$21.558.8%190.9411
$95.00Aug 719.7520.70$20.234.7%190.93249
$96.00Aug 718.8519.75$19.304.7%240.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.6023.25$22.437.4%50.91340
$136.00Aug 721.3522.20$21.783.9%60.90257
$135.00Aug 720.7021.15$20.922.2%2460.894.6K
$134.00Aug 719.4520.40$19.924.8%160.88514
$133.00Aug 718.7019.80$19.255.7%50.87385

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 448.5K, top 44.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.103.20$3.153.2%17.9K0.3714.1K
$115.00Aug 75.005.15$5.083.0%15.1K0.5110.2K
$130.00Aug 71.131.16$1.152.6%13.7K0.1716.1K
$110.00Aug 77.707.90$7.802.6%10.5K0.673.2K
$125.00Aug 71.881.91$1.901.6%10.3K0.2510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.71$0.702.9%44.5K0.1050.2K
$110.00Aug 73.003.10$3.053.3%27.8K0.3326.2K
$95.00Aug 70.280.31$0.3010.0%18.0K0.0533.8K
$105.00Aug 71.521.58$1.553.9%8.3K0.2020.8K
$107.00Aug 72.032.08$2.052.4%6.0K0.252.2K

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 67.4%, max 84.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18160.2%86.7%84.8%7.2K20.1K
$95.00Aug 7Sep 18152.4%83.6%82.3%34341
$130.00Aug 7Sep 18154.3%86.6%78.3%15.3K24.9K
$100.00Aug 7Sep 18147.2%83.5%76.2%1.3K6.2K
$115.00Aug 7Sep 18145.5%83.0%75.3%17.7K13.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18160.2%86.8%84.6%29928.5K
$95.00Aug 7Sep 18152.4%83.6%82.3%19.6K40.7K
$130.00Aug 7Sep 18154.3%86.7%78.1%96816.8K
$100.00Aug 7Sep 18147.2%83.5%76.2%49.6K69.8K
$115.00Aug 7Sep 18145.5%83.0%75.3%6.9K31.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 348 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$135.00$136.00Aug 14$0.12$0.88$0.127.33$135.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
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
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 14$0.90$0.90$0.109.00$98.90
$92.00$93.00Aug 7$0.88$0.88$0.127.33$92.88
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$94.00$95.00Aug 14$0.85$0.85$0.155.67$94.85
$106.00$107.00Aug 14$0.85$0.85$0.155.67$106.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.90$0.90$0.109.00$129.10
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$131.00$130.00Aug 14$0.87$0.87$0.136.69$130.13
$136.00$135.00Aug 7$0.86$0.86$0.146.14$135.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.75, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.15156.1%105.2%
$94.00Aug 7Aug 14$0.28153.4%104.3%
$93.00Aug 7Aug 14$0.48154.9%104.7%
$96.00Aug 7Aug 14$0.72150.5%103.6%
$95.00Aug 7Aug 14$0.75152.4%103.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.58156.2%105.2%
$93.00Aug 7Aug 14$0.65154.9%104.7%
$94.00Aug 7Aug 14$0.72153.4%104.3%
$95.00Aug 7Aug 14$0.80152.4%103.8%
$96.00Aug 7Aug 14$0.88150.5%103.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 9.01% of stock, avg 18.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$6.05$4.30$10.35$102.65$123.359.01%
$114.00Aug 7$5.55$4.80$10.35$103.65$124.359.01%
$115.00Aug 7$5.08$5.32$10.40$104.60$125.409.06%
$112.00Aug 7$6.63$3.85$10.48$101.52$122.489.13%
$116.00Aug 7$4.63$5.90$10.53$105.47$126.539.17%
$111.00Aug 7$7.15$3.45$10.60$100.40$121.609.23%
$117.00Aug 7$4.22$6.48$10.70$106.30$127.709.32%
$110.00Aug 7$7.80$3.05$10.85$99.15$120.859.45%
$118.00Aug 7$3.83$7.10$10.93$107.07$128.939.52%
$109.00Aug 7$8.45$2.68$11.13$97.87$120.139.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.75% of stock, avg 14.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.15$3.45$6.60$104.40$126.60
$119.00$111.00Aug 7$3.47$3.45$6.92$104.08$125.92
$120.00$112.00Aug 7$3.15$3.85$7.00$105.00$127.00
$118.00$111.00Aug 7$3.83$3.45$7.28$103.72$125.28
$119.00$112.00Aug 7$3.47$3.85$7.32$104.68$126.32
$120.00$113.00Aug 7$3.15$4.30$7.45$105.55$127.45
$117.00$111.00Aug 7$4.22$3.45$7.67$103.33$124.67
$118.00$112.00Aug 7$3.83$3.85$7.68$104.32$125.68
$119.00$113.00Aug 7$3.47$4.30$7.77$105.23$126.77
$120.00$114.00Aug 7$3.15$4.80$7.95$106.05$127.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 17.18, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.89$0.1117.18$100.11$106.89
120/125130/135Sep 18$4.53$0.479.64$120.47$134.53
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
102/103111/112Sep 11$0.90$0.109.00$102.10$111.90
106/107111/112Sep 11$0.90$0.109.00$106.10$111.90
99/100104/105Aug 21$0.89$0.118.09$99.11$104.89
115/120125/130Sep 18$4.43$0.577.77$115.57$129.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 28$0.05$0.9519.00
$134.00$135.00$136.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 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 $-1.44, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.53$0.47
$135.00$136.001:2Aug 7-$0.59$0.41
$134.00$135.001:2Aug 7-$0.64$0.36
$133.00$134.001:2Aug 7-$0.70$0.30
$132.00$133.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.44$3.56
$100.00$95.001:2Sep 4-$1.93$3.07
$99.00$95.001:2Aug 21-$1.10$2.90
$100.00$95.001:2Sep 11-$2.48$2.52
$100.00$95.001:2Sep 18-$3.04$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.63%, avg 5.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.350.550.1%11.63%11.77%2.6K3.0K
$115.00Sep 11$12.300.550.1%10.71%10.86%75527
$116.00Sep 11$11.850.541.0%10.32%11.34%508
$115.00Sep 4$11.450.550.1%9.97%10.12%134310
$117.00Sep 11$11.450.521.9%9.97%11.86%20211
$120.00Sep 18$11.350.504.5%9.88%14.39%1.6K4.9K
$118.00Sep 11$11.050.512.8%9.62%12.38%323
$116.00Sep 4$11.000.531.0%9.58%10.60%4171
$119.00Sep 11$10.650.503.6%9.27%12.91%576
$117.00Sep 4$10.600.521.9%9.23%11.12%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 487,339
Total Puts 405,518
Put/Call Ratio 0.83
Net Difference 81,821

Prior's Put/Call Breakdown

Total Calls 159,728
Total Puts 181,510
Put/Call Ratio 1.14
Net Difference -21,782

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