Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.72 -8.47%
(8/5 10:45) ◀
|
Wednesday, August 5, 2026 (10:50am)
January 2026
|
▶ (8/5 10:55)
◀ 8/5 10:50 ▶

Option Volume

Detail
ℹ
Current (08/05 10:50am) 933,488
Calls: 510,341 (55%)
Puts: 423,147 (45%)
Prior (08/04) 368,516
Calls: 176,965 (48%)
Puts: 191,551 (52%)
Current vs Prior +153.31%
Calls: +188.39% (Calls)
Puts: +120.91% (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 +6.13%
Calls: -1.42%
Puts: +16.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:50am) $352.96M
Calls: $189.97M (54%)
Puts: $163.00M (46%)
Prior (08/04) $228.76M
Calls: $128.93M (56%)
Puts: $99.84M (44%)
Current vs Prior +54.29%
Calls: +47.34%
Puts: +63.26%
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 -33.49%
Calls: -21.34%
Puts: -43.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:50am) 0.83
Prior (08/04) 1.08
Current vs Prior -23.40%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +17.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:50am) 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 9.44% | 13.58%16.58% | 25.39%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.29% | -34.66%-28.17% | -16.86%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.91% | -32.41%-30.92% | -19.51%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.29% | -34.66%-28.17% | -16.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 2.25%
Calls: 2.74% | 1.92%
Puts: 1.87% | 2.58%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.60% | -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 -47.79% | -59.48%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 153% vs prior - elevated interest. P/C ratio dropping 23% - 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
10:50BULLISHBULLISHBULLISH
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 455 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 75.956.00$5.980.8%4.7K0.571.6K
$122.00Aug 72.472.50$2.491.2%2.9K0.311.7K
$111.00Aug 77.057.15$7.101.4%3.3K0.632.2K
$124.00Aug 72.012.04$2.031.5%3.7K0.263.7K
$115.00Sep 1813.3513.55$13.451.5%2.6K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 72.372.39$2.380.8%4.4K0.283.0K
$106.00Aug 71.801.82$1.811.1%1.4K0.231.8K
$120.00Sep 1816.3516.55$16.451.2%7480.5015.0K
$130.00Sep 1822.9523.25$23.101.3%1470.6113.3K
$125.00Aug 2816.8517.10$16.981.5%1270.601.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.520.54$0.533.8%1.6K0.082.2K
$136.00Aug 70.570.59$0.583.4%1.1K0.091.5K
$135.00Aug 70.630.65$0.643.1%7.7K0.1015.0K
$134.00Aug 70.700.72$0.712.8%5800.111.8K
$133.00Aug 70.770.79$0.782.6%9680.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.200.22$0.219.5%1.3K0.043.8K
$93.00Aug 70.230.25$0.248.3%7350.042.3K
$94.00Aug 70.270.29$0.287.1%2.2K0.052.8K
$95.00Aug 70.320.33$0.333.0%18.3K0.0533.8K
$96.00Aug 70.380.40$0.395.1%1.1K0.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.1023.55$22.836.4%121.00104
$93.00Aug 721.1022.25$21.685.3%70.9489
$94.00Aug 720.2521.25$20.754.8%190.9411
$95.00Aug 719.6020.25$19.933.3%200.93249
$96.00Aug 718.6519.40$19.023.9%240.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.4023.70$23.055.6%50.92340
$136.00Aug 721.5023.40$22.458.5%60.91257
$135.00Aug 720.8021.45$21.133.1%2790.904.6K
$134.00Aug 719.8021.05$20.436.1%160.89514
$133.00Aug 718.9020.05$19.485.9%50.88385

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 473.2K, top 46.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.10$3.053.3%19.1K0.3614.1K
$115.00Aug 74.905.05$4.973.0%17.0K0.5110.2K
$130.00Aug 71.061.08$1.071.9%14.1K0.1516.1K
$125.00Aug 71.801.84$1.822.2%10.7K0.2410.1K
$110.00Aug 77.657.80$7.731.9%10.6K0.663.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.730.75$0.742.7%46.2K0.1150.2K
$110.00Aug 73.003.15$3.084.9%28.8K0.3426.2K
$95.00Aug 70.320.33$0.333.0%18.3K0.0533.8K
$105.00Aug 71.551.59$1.572.5%9.2K0.2020.8K
$115.00Aug 75.305.40$5.351.9%6.3K0.4920.4K

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 65.7%, max 83.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.5%84.1%83.9%36341
$135.00Aug 7Sep 18156.3%86.9%79.8%8.2K20.1K
$100.00Aug 7Sep 18148.4%83.8%77.0%1.3K6.2K
$130.00Aug 7Sep 18151.6%86.6%75.2%15.7K24.9K
$105.00Aug 7Sep 18145.0%83.5%73.7%6575.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.5%84.1%83.9%20.1K40.7K
$135.00Aug 7Sep 18156.3%86.9%79.8%33228.5K
$100.00Aug 7Sep 18148.4%83.8%77.0%51.5K69.8K
$130.00Aug 7Sep 18151.6%86.6%75.2%98316.8K
$105.00Aug 7Sep 18145.0%83.5%73.7%10.4K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 9.00, avg 1.95)

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$0.12$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
$127.00$128.00Aug 7$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$101.00$100.00Aug 7$0.12$0.88$0.127.33$100.88
$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. 422 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 14$0.90$0.90$0.109.00$97.90
$107.00$108.00Sep 11$0.88$0.88$0.127.33$107.88
$95.00$100.00Aug 28$4.28$4.28$0.725.94$99.28
$100.00$101.00Aug 14$0.83$0.83$0.174.88$100.83
$95.00$99.00Aug 21$3.30$3.30$0.704.71$98.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 28$1.80$1.80$0.209.00$132.20
$133.00$132.00Aug 7$0.88$0.88$0.127.33$132.12
$126.00$125.00Aug 28$0.85$0.85$0.155.67$125.15
$134.00$132.00Aug 14$1.68$1.68$0.325.25$132.32
$129.00$128.00Aug 14$0.83$0.83$0.174.88$128.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.77, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.17160.6%106.6%
$94.00Aug 7Aug 14$0.58156.6%105.8%
$95.00Aug 7Aug 14$0.62154.5%105.2%
$96.00Aug 7Aug 14$0.83153.2%104.8%
$93.00Aug 7Aug 14$0.97158.0%106.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.59160.6%106.6%
$93.00Aug 7Aug 14$0.67158.0%106.2%
$94.00Aug 7Aug 14$0.74156.6%105.8%
$95.00Aug 7Aug 14$0.83154.5%105.2%
$96.00Aug 7Aug 14$0.91153.2%104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.96% of stock, avg 18.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.48$4.80$10.28$103.72$124.288.96%
$113.00Aug 7$5.98$4.33$10.31$102.69$123.318.99%
$115.00Aug 7$4.97$5.35$10.32$104.68$125.329.00%
$112.00Aug 7$6.53$3.88$10.41$101.59$122.419.07%
$116.00Aug 7$4.50$5.90$10.40$105.60$126.409.07%
$111.00Aug 7$7.10$3.45$10.55$100.45$121.559.20%
$117.00Aug 7$4.10$6.48$10.58$106.42$127.589.22%
$110.00Aug 7$7.73$3.08$10.81$99.19$120.819.42%
$118.00Aug 7$3.75$7.08$10.83$107.17$128.839.44%
$109.00Aug 7$8.27$2.71$10.98$98.02$119.989.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.67% of stock, avg 14.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.05$3.45$6.50$104.50$126.50
$119.00$111.00Aug 7$3.40$3.45$6.85$104.15$125.85
$120.00$112.00Aug 7$3.05$3.88$6.93$105.07$126.93
$118.00$111.00Aug 7$3.75$3.45$7.20$103.80$125.20
$119.00$112.00Aug 7$3.40$3.88$7.28$104.72$126.28
$120.00$113.00Aug 7$3.05$4.33$7.38$105.62$127.38
$117.00$111.00Aug 7$4.10$3.45$7.55$103.45$124.55
$118.00$112.00Aug 7$3.75$3.88$7.63$104.37$125.63
$119.00$113.00Aug 7$3.40$4.33$7.73$105.27$126.73
$120.00$114.00Aug 7$3.05$4.80$7.85$106.15$127.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 9.00, avg credit $1.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
101/102107/108Aug 21$0.90$0.109.00$101.10$107.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
92/9394/95Aug 14$0.89$0.118.09$92.11$94.89
109/110113/114Sep 11$0.89$0.118.09$109.11$113.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
110/115120/125Sep 18$4.42$0.587.62$110.58$124.42
92/93101/102Aug 14$0.88$0.127.33$92.12$101.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$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 $-1.50, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.48$0.52
$135.00$136.001:2Aug 7-$0.52$0.48
$134.00$135.001:2Aug 7-$0.57$0.43
$133.00$134.001:2Aug 7-$0.64$0.36
$132.00$133.001:2Aug 7-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.50$3.50
$99.00$95.001:2Aug 21-$1.13$2.87
$100.00$95.001:2Sep 4-$2.18$2.82
$100.00$95.001:2Sep 11-$2.61$2.39
$100.00$95.001:2Sep 18-$3.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.64%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.350.550.2%11.64%11.88%2.6K3.0K
$115.00Sep 11$12.200.550.2%10.63%10.88%75627
$116.00Sep 11$11.750.531.1%10.24%11.36%508
$115.00Sep 4$11.400.540.2%9.94%10.18%141310
$117.00Sep 11$11.350.522.0%9.89%11.88%20211
$120.00Sep 18$11.300.494.6%9.85%14.45%1.6K4.9K
$116.00Sep 4$10.950.531.1%9.54%10.66%4771
$118.00Sep 11$10.950.512.9%9.54%12.40%323
$117.00Sep 4$10.550.522.0%9.20%11.18%14157
$119.00Sep 11$10.550.503.7%9.20%12.93%576

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 510,341
Total Puts 423,147
Put/Call Ratio 0.83
Net Difference 87,194

Prior's Put/Call Breakdown

Total Calls 176,965
Total Puts 191,551
Put/Call Ratio 1.08
Net Difference -14,586

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