Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.98 -8.26%
(8/5 10:55) ◀
|
Wednesday, August 5, 2026 (11:00am)
January 2026
|
▶ (8/5 11:05)
◀ 8/5 11:00 ▶

Option Volume

Detail
ℹ
Current (08/05 11:00am) 983,093
Calls: 520,804 (53%)
Puts: 462,289 (47%)
Prior (08/04) 396,851
Calls: 193,437 (49%)
Puts: 203,414 (51%)
Current vs Prior +147.72%
Calls: +169.24% (Calls)
Puts: +127.27% (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 +11.77%
Calls: +0.60%
Puts: +27.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:00am) $369.86M
Calls: $197.16M (53%)
Puts: $172.70M (47%)
Prior (08/04) $241.84M
Calls: $136.04M (56%)
Puts: $105.80M (44%)
Current vs Prior +52.93%
Calls: +44.93%
Puts: +63.23%
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 -30.30%
Calls: -18.37%
Puts: -40.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:00am) 0.89
Prior (08/04) 1.05
Current vs Prior -15.59%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +26.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:00am) 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 9.31% | 13.51%16.48% | 25.40%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.06% | -35.02%-28.60% | -16.85%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.04% | -32.78%-31.33% | -19.50%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.06% | -35.02%-28.60% | -16.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 1.62%
Calls: 1.80% | 1.26%
Puts: 1.94% | 1.98%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.16% | -80.27%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.73% | -70.83%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 148% 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
11:00BULLISHBULLISHBULLISH
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 457 of results (avg 3.6%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.492.52$2.511.2%2.9K0.321.7K
$114.00Aug 147.908.00$7.951.3%1.1K0.55231
$123.00Aug 72.242.27$2.261.3%3.4K0.291.3K
$121.00Aug 72.762.80$2.781.4%3.7K0.342.6K
$135.00Aug 142.022.05$2.041.5%1.3K0.207.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.971.98$1.980.5%7.8K0.1811.5K
$125.00Sep 1819.3519.55$19.451.0%4910.559.2K
$118.00Aug 149.259.35$9.301.1%2010.53347
$130.00Sep 1822.8023.05$22.931.1%1470.6013.3K
$117.00Aug 148.658.75$8.701.1%3060.51853

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.510.53$0.523.8%1.6K0.082.2K
$136.00Aug 70.560.58$0.573.5%1.1K0.091.5K
$135.00Aug 70.620.64$0.633.2%7.9K0.1015.0K
$134.00Aug 70.680.71$0.704.3%6240.111.8K
$133.00Aug 70.760.78$0.772.6%1.1K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.190.21$0.2010.0%1.4K0.033.8K
$93.00Aug 70.220.24$0.238.7%1.2K0.042.3K
$94.00Aug 70.260.28$0.277.4%2.3K0.042.8K
$95.00Aug 70.320.33$0.333.0%18.7K0.0533.8K
$96.00Aug 70.360.39$0.387.9%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 722.2523.70$22.986.3%141.00104
$93.00Aug 721.5522.70$22.135.2%70.9489
$94.00Aug 720.5521.90$21.236.4%190.9411
$95.00Aug 719.5520.60$20.085.2%210.93249
$96.00Aug 718.6019.85$19.236.5%240.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 722.0023.25$22.635.5%50.92340
$136.00Aug 721.1022.70$21.907.3%60.91257
$135.00Aug 720.3521.05$20.703.4%2840.904.6K
$134.00Aug 719.2020.55$19.886.8%160.89514
$133.00Aug 718.6020.00$19.307.3%50.88385

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 503.8K, top 48.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.053.15$3.103.2%19.8K0.3714.1K
$115.00Aug 75.005.10$5.052.0%17.5K0.5210.2K
$130.00Aug 71.051.07$1.061.9%14.3K0.1616.1K
$125.00Aug 71.801.83$1.821.6%11.1K0.2510.1K
$110.00Aug 77.707.95$7.833.2%10.6K0.673.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.71$0.702.9%48.5K0.1150.2K
$110.00Aug 72.922.98$2.952.0%31.2K0.3326.2K
$95.00Aug 70.320.33$0.333.0%18.7K0.0533.8K
$105.00Aug 214.654.75$4.702.1%14.9K0.2916.4K
$105.00Aug 71.501.52$1.511.3%10.2K0.2020.8K

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 65.5%, max 86.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.2%83.7%86.6%37341
$100.00Aug 7Sep 18149.3%83.3%79.2%1.3K6.2K
$135.00Aug 7Sep 18154.4%86.9%77.7%8.5K20.1K
$105.00Aug 7Sep 18145.9%83.3%75.1%6795.2K
$110.00Aug 7Sep 18144.2%83.2%73.3%11.6K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.2%83.7%86.6%20.5K40.7K
$100.00Aug 7Sep 18149.3%83.3%79.2%53.8K69.8K
$135.00Aug 7Sep 18154.4%86.9%77.7%33928.5K
$105.00Aug 7Sep 18145.8%83.4%74.9%11.5K29.6K
$102.00Aug 7Sep 11147.8%85.2%73.5%2.8K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$135.00$136.00Aug 14$0.11$0.89$0.118.09$135.11
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$127.00$128.00Aug 7$0.14$0.86$0.146.14$127.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 435 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.90$0.90$0.109.00$93.90
$103.00$104.00Aug 7$0.87$0.87$0.136.69$103.87
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 28$1.80$1.80$0.209.00$132.20
$129.00$128.00Aug 7$0.87$0.87$0.136.69$128.13
$131.00$130.00Aug 21$0.87$0.87$0.136.69$130.13
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15
$130.00$129.00Aug 14$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.80, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.35157.6%104.9%
$92.00Aug 7Aug 14$0.52161.1%105.8%
$93.00Aug 7Aug 14$0.52158.7%105.4%
$96.00Aug 7Aug 14$0.77154.5%104.2%
$97.00Aug 7Aug 14$0.82152.6%104.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.56161.1%105.8%
$93.00Aug 7Aug 14$0.64158.7%105.4%
$94.00Aug 7Aug 14$0.71157.6%104.9%
$95.00Aug 7Aug 14$0.77156.2%104.9%
$96.00Aug 7Aug 14$0.86154.5%104.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.87% of stock, avg 18.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.55$4.65$10.20$103.80$124.208.87%
$115.00Aug 7$5.05$5.15$10.20$104.80$125.208.87%
$113.00Aug 7$6.08$4.18$10.26$102.74$123.268.92%
$116.00Aug 7$4.60$5.70$10.30$105.70$126.308.96%
$112.00Aug 7$6.63$3.75$10.38$101.62$122.389.03%
$117.00Aug 7$4.15$6.28$10.43$106.57$127.439.07%
$111.00Aug 7$7.23$3.33$10.56$100.44$121.569.18%
$118.00Aug 7$3.80$6.88$10.68$107.32$128.689.29%
$110.00Aug 7$7.83$2.95$10.78$99.22$120.789.38%
$119.00Aug 7$3.40$7.50$10.90$108.10$129.909.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.59% of stock, avg 14.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.10$3.33$6.43$104.57$126.43
$119.00$111.00Aug 7$3.40$3.33$6.73$104.27$125.73
$120.00$112.00Aug 7$3.10$3.75$6.85$105.15$126.85
$118.00$111.00Aug 7$3.80$3.33$7.13$103.87$125.13
$119.00$112.00Aug 7$3.40$3.75$7.15$104.85$126.15
$120.00$113.00Aug 7$3.10$4.18$7.28$105.72$127.28
$117.00$111.00Aug 7$4.15$3.33$7.48$103.52$124.48
$118.00$112.00Aug 7$3.80$3.75$7.55$104.45$125.55
$119.00$113.00Aug 7$3.40$4.18$7.58$105.42$126.58
$120.00$114.00Aug 7$3.10$4.65$7.75$106.25$127.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
104/105108/109Sep 11$0.90$0.109.00$104.10$108.90
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
92/93100/101Aug 14$0.89$0.118.09$92.11$100.89
93/94100/101Aug 14$0.89$0.118.09$93.11$100.89
100/101106/107Aug 21$0.89$0.118.09$100.11$106.89
108/109110/111Sep 4$0.89$0.118.09$108.11$110.89
107/108111/112Sep 11$0.89$0.118.09$107.11$111.89
109/110111/112Sep 11$0.89$0.118.09$109.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$0.05$0.9519.00
$116.00$117.00$118.00Aug 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. 32 found (best net $-1.48, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.47$0.53
$135.00$136.001:2Aug 7-$0.51$0.49
$134.00$135.001:2Aug 7-$0.56$0.44
$133.00$134.001:2Aug 7-$0.63$0.37
$132.00$133.001:2Aug 7-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.48$3.52
$100.00$95.001:2Sep 4-$2.03$2.97
$99.00$95.001:2Aug 21-$1.11$2.89
$100.00$95.001:2Sep 11-$2.47$2.53
$100.00$95.001:2Sep 18-$3.06$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.74%, avg 5.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.500.550.0%11.74%11.76%2.7K3.0K
$115.00Sep 11$12.400.550.0%10.78%10.80%75627
$116.00Sep 11$11.950.540.9%10.39%11.28%508
$115.00Sep 4$11.550.550.0%10.05%10.06%157310
$117.00Sep 11$11.500.531.8%10.00%11.76%24811
$120.00Sep 18$11.450.504.4%9.96%14.32%1.6K4.9K
$116.00Sep 4$11.150.530.9%9.70%10.58%4771
$118.00Sep 11$11.100.512.6%9.65%12.28%323
$117.00Sep 4$10.700.521.8%9.31%11.06%14157
$119.00Sep 11$10.700.503.5%9.31%12.80%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 520,804
Total Puts 462,289
Put/Call Ratio 0.89
Net Difference 58,515

Prior's Put/Call Breakdown

Total Calls 193,437
Total Puts 203,414
Put/Call Ratio 1.05
Net Difference -9,977

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