Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.99 -9.05%
(8/5 10:40) ◀
|
Wednesday, August 5, 2026 (10:45am)
January 2026
|
▶ (8/5 10:50)
◀ 8/5 10:45 ▶

Option Volume

Detail
ℹ
Current (08/05 10:45am) 912,700
Calls: 496,227 (54%)
Puts: 416,473 (46%)
Prior (08/04) 351,376
Calls: 166,197 (47%)
Puts: 185,179 (53%)
Current vs Prior +159.75%
Calls: +198.58% (Calls)
Puts: +124.90% (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 +3.77%
Calls: -4.14%
Puts: +15.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:45am) $347.59M
Calls: $181.67M (52%)
Puts: $165.92M (48%)
Prior (08/04) $219.15M
Calls: $121.47M (55%)
Puts: $97.68M (45%)
Current vs Prior +58.61%
Calls: +49.56%
Puts: +69.86%
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 -34.50%
Calls: -24.78%
Puts: -42.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:45am) 0.84
Prior (08/04) 1.11
Current vs Prior -24.68%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +19.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:45am) 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 9.52% | 13.71%16.64% | 25.64%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.85% | -34.03%-27.90% | -16.05%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.26% | -31.76%-30.66% | -18.72%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.85% | -34.03%-27.90% | -16.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.84% | 2.23%
Calls: 1.77% | 2.50%
Puts: 1.92% | 1.97%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.88% | -72.84%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -58.41% | -59.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 160% vs prior - elevated interest. P/C ratio dropping 25% - 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
10:45BULLISHBULLISHBULLISH
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 447 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.352.37$2.360.8%2.8K0.301.7K
$115.00Aug 74.654.70$4.681.1%15.3K0.4910.2K
$110.00Aug 77.257.35$7.301.4%10.6K0.643.2K
$120.00Aug 72.862.90$2.881.4%18.7K0.3514.1K
$121.00Aug 72.582.62$2.601.5%3.6K0.322.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 78.909.00$8.951.1%5.4K0.6525.7K
$120.00Aug 2814.0014.20$14.101.4%840.549.6K
$115.00Sep 1813.7013.90$13.801.4%1.1K0.4510.9K
$119.00Aug 2813.3513.55$13.451.5%510.5364
$120.00Sep 1816.6516.90$16.771.5%7200.5115.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.570.60$0.595.1%1.1K0.091.5K
$135.00Aug 70.620.65$0.644.7%6.8K0.1015.0K
$134.00Aug 70.680.71$0.704.3%5750.111.8K
$133.00Aug 70.750.78$0.773.9%9630.123.0K
$132.00Aug 70.830.86$0.853.5%8930.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.210.23$0.229.1%1.3K0.043.8K
$93.00Aug 70.250.27$0.267.7%7330.042.3K
$94.00Aug 70.300.31$0.313.2%2.2K0.052.8K
$95.00Aug 70.350.38$0.378.1%18.2K0.0633.8K
$96.00Aug 70.420.44$0.434.7%1.0K0.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.6523.50$22.588.2%120.94104
$93.00Aug 720.6522.50$21.588.6%70.9489
$94.00Aug 719.6521.50$20.589.0%190.9311
$95.00Aug 718.9020.40$19.657.6%200.93249
$96.00Aug 717.9019.45$18.678.3%240.9245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 721.3523.05$22.207.7%60.91257
$135.00Aug 721.2022.20$21.704.6%2470.904.6K
$134.00Aug 719.6021.15$20.387.6%160.89514
$133.00Aug 719.2020.35$19.775.8%50.88385
$132.00Aug 717.5019.30$18.409.8%310.87191

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 460.0K, top 45.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.862.90$2.881.4%18.7K0.3514.1K
$115.00Aug 74.654.70$4.681.1%15.3K0.4910.2K
$130.00Aug 71.011.04$1.022.9%14.0K0.1516.1K
$110.00Aug 77.257.35$7.301.4%10.6K0.643.2K
$125.00Aug 71.701.73$1.721.7%10.5K0.2310.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.820.84$0.832.4%45.9K0.1250.2K
$110.00Aug 73.303.45$3.384.4%28.5K0.3626.2K
$95.00Aug 70.350.38$0.378.1%18.2K0.0633.8K
$105.00Aug 71.751.78$1.771.7%8.5K0.2220.8K
$115.00Aug 75.705.80$5.751.7%6.1K0.5120.4K

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 67.7%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.3%83.9%85.0%35341
$135.00Aug 7Sep 18160.7%87.0%84.6%7.4K20.1K
$100.00Aug 7Sep 18149.5%83.6%78.9%1.3K6.2K
$130.00Aug 7Sep 18154.8%87.0%78.1%15.5K24.9K
$105.00Aug 7Sep 18147.0%83.6%75.8%6375.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.3%83.9%85.0%19.8K40.7K
$135.00Aug 7Sep 18160.7%87.0%84.6%30028.5K
$100.00Aug 7Sep 18149.5%83.6%78.9%51.0K69.8K
$130.00Aug 7Sep 18154.8%87.0%78.1%97016.8K
$105.00Aug 7Sep 18147.0%83.6%75.8%9.8K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.11$0.89$0.118.09$128.11
$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
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
$127.00$128.00Aug 7$0.14$0.86$0.146.14$127.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$98.00Aug 7$0.11$0.89$0.118.09$98.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$100.00$99.00Aug 7$0.12$0.88$0.127.33$99.88
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$101.00$100.00Aug 7$0.14$0.86$0.146.14$100.86

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 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$99.00Aug 21$3.55$3.55$0.457.89$98.55
$94.00$95.00Aug 14$0.87$0.87$0.136.69$94.87
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
$100.00$101.00Aug 14$0.85$0.85$0.155.67$100.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 21$0.90$0.90$0.109.00$134.10
$129.00$128.00Aug 14$0.88$0.88$0.127.33$128.12
$134.00$132.00Aug 14$1.75$1.75$0.257.00$132.25
$135.00$134.00Aug 28$0.86$0.86$0.146.14$134.14
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.82, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.65159.8%106.3%
$101.00Aug 7Aug 14$0.80148.8%104.2%
$94.00Aug 7Aug 14$0.97156.3%105.4%
$93.00Aug 7Aug 14$1.00158.1%105.9%
$95.00Aug 7Aug 14$1.03155.3%105.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.63159.8%106.3%
$93.00Aug 7Aug 14$0.70158.1%105.9%
$94.00Aug 7Aug 14$0.79156.3%105.4%
$95.00Aug 7Aug 14$0.86155.3%105.2%
$96.00Aug 7Aug 14$0.96153.5%105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 9.08% of stock, avg 18.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.65$4.70$10.35$102.65$123.359.08%
$114.00Aug 7$5.15$5.20$10.35$103.65$124.359.08%
$112.00Aug 7$6.15$4.25$10.40$101.60$122.409.12%
$115.00Aug 7$4.68$5.75$10.43$104.57$125.439.15%
$111.00Aug 7$6.73$3.80$10.53$100.47$121.539.24%
$116.00Aug 7$4.28$6.33$10.61$105.39$126.619.31%
$110.00Aug 7$7.30$3.38$10.68$99.32$120.689.37%
$117.00Aug 7$3.88$6.93$10.81$106.19$127.819.48%
$109.00Aug 7$8.00$3.01$11.01$97.99$120.019.66%
$118.00Aug 7$3.50$7.58$11.08$106.92$129.089.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.75% of stock, avg 14.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.18$3.38$6.56$103.44$125.56
$118.00$110.00Aug 7$3.50$3.38$6.88$103.12$124.88
$119.00$111.00Aug 7$3.18$3.80$6.98$104.02$125.98
$117.00$110.00Aug 7$3.88$3.38$7.26$102.74$124.26
$118.00$111.00Aug 7$3.50$3.80$7.30$103.70$125.30
$119.00$112.00Aug 7$3.18$4.25$7.43$104.57$126.43
$116.00$110.00Aug 7$4.28$3.38$7.66$102.34$123.66
$117.00$111.00Aug 7$3.88$3.80$7.68$103.32$124.68
$118.00$112.00Aug 7$3.50$4.25$7.75$104.25$125.75
$119.00$113.00Aug 7$3.18$4.70$7.88$105.12$126.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 14.38, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.87$0.1314.38$100.13$106.87
120/125130/135Sep 18$4.56$0.4410.36$120.44$134.56
104/105107/108Aug 28$0.90$0.109.00$104.10$107.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
100/102108/109Sep 11$1.80$0.209.00$100.20$109.80
107/108112/113Sep 11$0.90$0.109.00$107.10$112.90
93/94101/102Aug 14$0.89$0.118.09$93.11$101.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.14$4.8634.71
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 29 found (best net $-1.53, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.54$0.46
$130.00$135.001:2Sep 11-$4.57$0.43
$134.00$135.001:2Aug 7-$0.58$0.42
$133.00$134.001:2Aug 7-$0.63$0.37
$132.00$133.001:2Aug 7-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.53$3.47
$100.00$95.001:2Sep 4-$2.13$2.87
$99.00$95.001:2Aug 21-$1.21$2.79
$100.00$95.001:2Sep 11-$2.75$2.25
$100.00$95.001:2Sep 18-$3.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 11.40%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.000.550.9%11.40%12.29%2.6K3.0K
$114.00Sep 11$12.350.550.0%10.83%10.84%524
$115.00Sep 11$11.950.540.9%10.48%11.37%75627
$114.00Sep 4$11.500.550.0%10.09%10.10%16571
$116.00Sep 11$11.500.531.8%10.09%11.85%508
$115.00Sep 4$11.150.540.9%9.78%10.67%140310
$117.00Sep 11$11.100.522.6%9.74%12.38%20211
$120.00Sep 18$11.050.495.3%9.69%14.97%1.6K4.9K
$116.00Sep 4$10.750.521.8%9.43%11.19%4771
$118.00Sep 11$10.700.503.5%9.39%12.90%323

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 496,227
Total Puts 416,473
Put/Call Ratio 0.84
Net Difference 79,754

Prior's Put/Call Breakdown

Total Calls 166,197
Total Puts 185,179
Put/Call Ratio 1.11
Net Difference -18,982

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