Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.59 -8.57%
(8/5 10:50) ◀
|
Wednesday, August 5, 2026 (10:55am)
January 2026
|
▶ (8/5 11:00)
◀ 8/5 10:55 ▶

Option Volume

Detail
ℹ
Current (08/05 10:55am) 947,736
Calls: 515,637 (54%)
Puts: 432,099 (46%)
Prior (08/04) 383,361
Calls: 187,607 (49%)
Puts: 195,754 (51%)
Current vs Prior +147.22%
Calls: +174.85% (Calls)
Puts: +120.74% (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 +7.75%
Calls: -0.39%
Puts: +19.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:55am) $358.38M
Calls: $191.19M (53%)
Puts: $167.19M (47%)
Prior (08/04) $234.79M
Calls: $134.22M (57%)
Puts: $100.57M (43%)
Current vs Prior +52.64%
Calls: +42.45%
Puts: +66.25%
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 -32.47%
Calls: -20.84%
Puts: -42.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:55am) 0.84
Prior (08/04) 1.04
Current vs Prior -19.69%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +19.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 10:55am) 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% | 13.58%16.52% | 25.46%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.63% | -34.67%-28.43% | -16.63%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.41% | -32.42%-31.17% | -19.28%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.63% | -34.67%-28.43% | -16.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.86% | 1.93%
Calls: 1.85% | 1.93%
Puts: 1.87% | 1.93%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.40% | -76.49%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.96% | -65.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 147% vs prior - elevated interest.

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
10:55BULLISHBULLISHBULLISH
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 458 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 219.409.55$9.481.6%4900.55551
$110.00Sep 1815.5515.80$15.681.6%9430.61885
$115.00Aug 218.959.10$9.021.7%3.0K0.534.9K
$120.00Aug 72.953.00$2.981.7%19.4K0.3614.1K
$113.00Aug 75.855.95$5.901.7%4.7K0.571.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1816.3516.55$16.451.2%7590.5015.0K
$100.00Aug 70.740.75$0.751.3%46.9K0.1150.2K
$115.00Sep 1813.4013.60$13.501.5%1.1K0.4510.9K
$116.00Aug 219.9510.10$10.021.5%3360.49700
$125.00Sep 1819.5019.80$19.651.5%4910.569.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.490.51$0.504.0%1.6K0.082.2K
$136.00Aug 70.540.56$0.553.6%1.1K0.091.5K
$135.00Aug 70.600.62$0.613.3%7.8K0.1015.0K
$134.00Aug 70.660.68$0.673.0%5940.111.8K
$133.00Aug 70.730.76$0.754.0%1.0K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.200.21$0.214.8%1.3K0.043.8K
$93.00Aug 70.240.25$0.254.0%9800.042.3K
$94.00Aug 70.270.29$0.287.1%2.3K0.052.8K
$95.00Aug 70.320.34$0.336.1%18.4K0.0533.8K
$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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.1523.05$22.604.0%130.94104
$93.00Aug 721.2022.20$21.704.6%70.9489
$94.00Aug 720.2021.25$20.735.1%190.9411
$95.00Aug 719.3020.30$19.805.1%200.93249
$96.00Aug 718.4019.40$18.905.3%240.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.4523.65$23.055.2%50.92340
$136.00Aug 721.5023.25$22.387.8%60.91257
$135.00Aug 720.8521.40$21.132.6%2790.904.6K
$134.00Aug 719.6520.70$20.175.2%160.89514
$133.00Aug 718.8520.00$19.435.9%50.88385

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 483.8K, top 46.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.953.00$2.981.7%19.4K0.3614.1K
$115.00Aug 74.854.95$4.902.0%17.3K0.5110.2K
$130.00Aug 71.001.03$1.022.9%14.2K0.1516.1K
$125.00Aug 71.721.75$1.741.7%10.9K0.2410.1K
$110.00Aug 77.557.70$7.632.0%10.6K0.663.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.740.75$0.751.3%46.9K0.1150.2K
$110.00Aug 73.053.15$3.103.2%31.1K0.3426.2K
$95.00Aug 70.320.34$0.336.1%18.4K0.0533.8K
$105.00Aug 71.571.61$1.592.5%9.3K0.2120.8K
$115.00Aug 75.305.40$5.351.9%6.5K0.4920.4K

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 65.9%, max 84.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.0%83.8%84.9%36341
$100.00Aug 7Sep 18149.2%83.3%79.2%1.3K6.2K
$135.00Aug 7Sep 18155.0%86.6%78.9%8.4K20.1K
$130.00Aug 7Sep 18150.5%86.3%74.5%15.8K24.9K
$105.00Aug 7Sep 18145.5%83.5%74.3%6575.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.0%83.8%84.9%20.3K40.7K
$100.00Aug 7Sep 18149.2%83.3%79.2%52.1K69.8K
$135.00Aug 7Sep 18155.0%86.6%78.9%33428.5K
$130.00Aug 7Sep 18150.5%86.3%74.5%98316.8K
$105.00Aug 7Sep 18145.5%83.5%74.3%10.5K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$128.00$129.00Aug 7$0.12$0.88$0.127.33$128.12
$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
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$100.00$99.00Aug 7$0.12$0.88$0.127.33$99.88
$101.00$100.00Aug 7$0.12$0.88$0.127.33$100.88
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 426 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 14$0.90$0.90$0.109.00$97.90
$104.00$105.00Aug 7$0.88$0.88$0.127.33$104.88
$99.00$100.00Aug 21$0.88$0.88$0.127.33$99.88
$107.00$108.00Sep 11$0.88$0.88$0.127.33$107.88
$100.00$101.00Aug 14$0.87$0.87$0.136.69$100.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 21$0.88$0.88$0.127.33$126.12
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$136.00$135.00Aug 21$0.88$0.88$0.127.33$135.12
$137.00$136.00Aug 28$0.88$0.88$0.127.33$136.12
$127.00$126.00Aug 7$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.80, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.60156.0%105.2%
$92.00Aug 7Aug 14$0.68160.6%106.1%
$93.00Aug 7Aug 14$0.95158.6%105.7%
$95.00Aug 7Aug 14$1.00155.0%104.8%
$96.00Aug 7Aug 14$1.00153.2%104.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.58160.6%106.1%
$93.00Aug 7Aug 14$0.66158.6%105.7%
$94.00Aug 7Aug 14$0.74156.0%105.2%
$95.00Aug 7Aug 14$0.82155.0%104.8%
$96.00Aug 7Aug 14$0.91153.2%104.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.94% of stock, avg 18.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.90$4.35$10.25$102.75$123.258.94%
$114.00Aug 7$5.40$4.85$10.25$103.75$124.258.94%
$115.00Aug 7$4.90$5.35$10.25$104.75$125.258.94%
$112.00Aug 7$6.43$3.90$10.33$101.67$122.339.01%
$116.00Aug 7$4.45$5.90$10.35$105.65$126.359.03%
$111.00Aug 7$7.03$3.47$10.50$100.50$121.509.16%
$117.00Aug 7$4.05$6.53$10.58$106.42$127.589.23%
$110.00Aug 7$7.63$3.10$10.73$99.27$120.739.36%
$118.00Aug 7$3.65$7.13$10.78$107.22$128.789.41%
$109.00Aug 7$8.27$2.73$11.00$98.00$120.009.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.63% of stock, avg 14.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$2.98$3.47$6.45$104.55$126.45
$119.00$111.00Aug 7$3.30$3.47$6.77$104.23$125.77
$120.00$112.00Aug 7$2.98$3.90$6.88$105.12$126.88
$118.00$111.00Aug 7$3.65$3.47$7.12$103.88$125.12
$119.00$112.00Aug 7$3.30$3.90$7.20$104.80$126.20
$120.00$113.00Aug 7$2.98$4.35$7.33$105.67$127.33
$117.00$111.00Aug 7$4.05$3.47$7.52$103.48$124.52
$118.00$112.00Aug 7$3.65$3.90$7.55$104.45$125.55
$119.00$113.00Aug 7$3.30$4.35$7.65$105.35$126.65
$120.00$114.00Aug 7$2.98$4.85$7.83$106.17$127.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 9.00, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
96/97101/102Aug 14$0.89$0.118.09$96.11$101.89
99/100103/104Aug 21$0.89$0.118.09$99.11$103.89
99/100105/106Aug 21$0.89$0.118.09$99.11$105.89
103/104110/111Sep 11$0.89$0.118.09$103.11$110.89
107/108111/112Sep 11$0.89$0.118.09$107.11$111.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
110/115120/125Sep 18$4.41$0.597.47$110.59$124.41
94/9596/97Aug 14$0.88$0.127.33$94.12$96.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.09$4.9154.56
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 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. 32 found (best net $-1.50, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.45$0.55
$135.00$136.001:2Aug 7-$0.49$0.51
$134.00$135.001:2Aug 7-$0.55$0.45
$133.00$134.001:2Aug 7-$0.59$0.41
$132.00$133.001:2Aug 7-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.50$3.50
$100.00$95.001:2Sep 4-$2.08$2.92
$99.00$95.001:2Aug 21-$1.14$2.86
$100.00$95.001:2Sep 11-$2.43$2.57
$100.00$95.001:2Sep 18-$3.22$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.56%, avg 5.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.250.550.4%11.56%11.92%2.6K3.0K
$115.00Sep 11$12.100.550.4%10.56%10.92%75627
$116.00Sep 11$11.700.531.2%10.21%11.44%508
$115.00Sep 4$11.350.540.4%9.90%10.26%142310
$117.00Sep 11$11.250.522.1%9.82%11.92%24811
$120.00Sep 18$11.200.494.7%9.77%14.50%1.6K4.9K
$116.00Sep 4$10.900.531.2%9.51%10.74%4771
$118.00Sep 11$10.850.513.0%9.47%12.44%323
$117.00Sep 4$10.500.522.1%9.16%11.27%14157
$119.00Sep 11$10.500.503.9%9.16%13.01%866

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 515,637
Total Puts 432,099
Put/Call Ratio 0.84
Net Difference 83,538

Prior's Put/Call Breakdown

Total Calls 187,607
Total Puts 195,754
Put/Call Ratio 1.04
Net Difference -8,147

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