Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.46 -7.88%
(8/5 11:00) ◀
|
Wednesday, August 5, 2026 (11:05am)
January 2026
|
▶ (8/5 11:10)
◀ 8/5 11:05 ▶

Option Volume

Detail
ℹ
Current (08/05 11:05am) 1,002,462
Calls: 527,450 (53%)
Puts: 475,012 (47%)
Prior (08/04) 408,422
Calls: 198,801 (49%)
Puts: 209,621 (51%)
Current vs Prior +145.45%
Calls: +165.32% (Calls)
Puts: +126.61% (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 +13.98%
Calls: +1.89%
Puts: +31.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:05am) $376.27M
Calls: $205.87M (55%)
Puts: $170.40M (45%)
Prior (08/04) $246.71M
Calls: $139.85M (57%)
Puts: $106.86M (43%)
Current vs Prior +52.51%
Calls: +47.21%
Puts: +59.46%
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 -29.10%
Calls: -14.76%
Puts: -41.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:05am) 0.90
Prior (08/04) 1.05
Current vs Prior -14.59%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +28.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:05am) 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 9.27% | 13.43%16.43% | 25.85%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.28% | -35.37%-28.82% | -15.36%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.36% | -33.15%-31.55% | -18.05%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.28% | -35.37%-28.82% | -15.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 1.94%
Calls: 1.89% | 1.95%
Puts: 1.85% | 1.92%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.16% | -76.37%
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% | -65.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 145% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
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
11:05BULLISHNEUTRALBULLISH
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 462 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 77.457.55$7.501.3%3.5K0.652.2K
$124.00Aug 72.112.14$2.131.4%3.9K0.273.7K
$115.00Sep 1813.7513.95$13.851.4%2.7K0.553.0K
$112.00Aug 76.856.95$6.901.4%4.7K0.614.1K
$116.00Aug 2810.2510.40$10.331.5%490.53216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1815.9516.05$16.000.6%7610.5015.0K
$130.00Sep 1822.5022.70$22.600.9%1470.6013.3K
$125.00Sep 1819.0519.25$19.151.0%4920.559.2K
$110.00Aug 72.732.76$2.751.1%32.5K0.3326.2K
$100.00Aug 283.954.00$3.981.3%1.3K0.232.8K

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
$138.00Aug 70.480.51$0.506.0%5630.081.7K
$137.00Aug 70.530.56$0.555.5%1.6K0.092.2K
$136.00Aug 70.590.61$0.603.3%1.1K0.091.5K
$135.00Aug 70.650.68$0.674.5%7.9K0.1015.0K
$134.00Aug 70.720.75$0.744.1%6340.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.200.22$0.219.5%1.2K0.042.3K
$94.00Aug 70.240.26$0.258.0%2.3K0.042.8K
$95.00Aug 70.280.30$0.296.9%20.0K0.0533.8K
$96.00Aug 70.330.35$0.345.9%1.1K0.062.4K
$97.00Aug 70.390.41$0.405.0%2.3K0.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 721.8023.20$22.506.2%70.9489
$94.00Aug 720.8022.20$21.506.5%190.9411
$95.00Aug 719.7021.10$20.406.9%210.93249
$96.00Aug 718.7020.10$19.407.2%240.9345
$97.00Aug 717.8019.20$18.507.6%150.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.4524.70$23.589.5%410.92322
$137.00Aug 721.6523.20$22.426.9%50.92340
$136.00Aug 720.8522.70$21.788.5%60.91257
$135.00Aug 719.8020.55$20.183.7%2930.904.6K
$134.00Aug 718.9020.50$19.708.1%160.89514

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 515.9K, top 48.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.203.25$3.231.5%20.4K0.3714.1K
$115.00Aug 75.255.35$5.301.9%17.7K0.5210.2K
$130.00Aug 71.101.12$1.111.8%14.4K0.1616.1K
$125.00Aug 71.891.92$1.901.6%11.2K0.2510.1K
$110.00Aug 78.008.30$8.153.7%10.7K0.673.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.630.65$0.643.1%48.7K0.1050.2K
$110.00Aug 72.732.76$2.751.1%32.5K0.3326.2K
$95.00Aug 70.280.30$0.296.9%20.0K0.0533.8K
$105.00Aug 214.454.60$4.533.3%14.9K0.2916.4K
$105.00Aug 71.381.41$1.402.1%11.8K0.1920.8K

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 65.4%, max 83.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18153.7%83.6%83.8%37341
$100.00Aug 7Sep 18147.9%83.1%78.0%1.3K6.2K
$135.00Aug 7Sep 18153.9%86.6%77.8%8.5K20.1K
$105.00Aug 7Sep 18144.8%83.4%73.6%6845.2K
$130.00Aug 7Sep 18149.4%86.2%73.2%16.0K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18153.7%83.6%83.8%21.9K40.7K
$100.00Aug 7Sep 18148.2%83.1%78.4%54.1K69.8K
$135.00Aug 7Sep 18153.9%86.6%77.8%34928.5K
$130.00Aug 7Sep 18149.4%86.2%73.2%99316.8K
$105.00Aug 7Sep 18144.3%83.4%73.0%13.1K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$137.00$138.00Aug 14$0.11$0.89$0.118.09$137.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$135.00$136.00Aug 21$0.12$0.88$0.127.33$135.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85

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 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$102.00$103.00Aug 14$0.87$0.87$0.136.69$102.87
$99.00$100.00Aug 21$0.85$0.85$0.155.67$99.85
$107.00$108.00Sep 4$0.85$0.85$0.155.67$107.85
$103.00$104.00Sep 4$0.83$0.83$0.174.88$103.83
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 14$0.90$0.90$0.109.00$131.10
$133.00$132.00Aug 21$0.88$0.88$0.127.33$132.12
$135.00$134.00Aug 28$0.88$0.88$0.127.33$134.12
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.78, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.15158.0%104.3%
$97.00Aug 7Aug 14$0.65151.6%103.0%
$94.00Aug 7Aug 14$0.70155.8%103.9%
$95.00Aug 7Aug 14$0.77153.7%103.4%
$98.00Aug 7Aug 14$1.00150.0%102.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.58158.0%104.3%
$94.00Aug 7Aug 14$0.64155.8%103.9%
$95.00Aug 7Aug 14$0.72153.7%103.4%
$96.00Aug 7Aug 14$0.80153.3%103.2%
$136.00Aug 7Aug 14$0.87155.4%109.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.82% of stock, avg 18.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.78$4.40$10.18$103.82$124.188.82%
$115.00Aug 7$5.30$4.88$10.18$104.82$125.188.82%
$116.00Aug 7$4.80$5.40$10.20$105.80$126.208.83%
$113.00Aug 7$6.33$3.95$10.28$102.72$123.288.90%
$117.00Aug 7$4.35$5.95$10.30$106.70$127.308.92%
$112.00Aug 7$6.90$3.50$10.40$101.60$122.409.01%
$118.00Aug 7$3.95$6.58$10.53$107.47$128.539.12%
$111.00Aug 7$7.50$3.10$10.60$100.40$121.609.18%
$119.00Aug 7$3.60$7.18$10.78$108.22$129.789.34%
$110.00Aug 7$8.15$2.75$10.90$99.10$120.909.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.48% of stock, avg 14.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.23$3.10$6.33$104.67$126.33
$119.00$111.00Aug 7$3.60$3.10$6.70$104.30$125.70
$120.00$112.00Aug 7$3.23$3.50$6.73$105.27$126.73
$118.00$111.00Aug 7$3.95$3.10$7.05$103.95$125.05
$119.00$112.00Aug 7$3.60$3.50$7.10$104.90$126.10
$120.00$113.00Aug 7$3.23$3.95$7.18$105.82$127.18
$117.00$111.00Aug 7$4.35$3.10$7.45$103.55$124.45
$118.00$112.00Aug 7$3.95$3.50$7.45$104.55$125.45
$119.00$113.00Aug 7$3.60$3.95$7.55$105.45$126.55
$120.00$114.00Aug 7$3.23$4.40$7.63$106.37$127.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 9.00, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
104/105108/109Sep 4$0.90$0.109.00$104.10$108.90
104/105108/109Sep 11$0.90$0.109.00$104.10$108.90
105/106112/113Sep 11$0.90$0.109.00$105.10$112.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
102/103107/108Aug 28$0.89$0.118.09$102.11$107.89
95/100105/110Sep 18$4.45$0.558.09$95.55$109.45
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45
96/97100/101Aug 14$0.88$0.127.33$96.12$100.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$126.00$127.00$128.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 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. 32 found (best net $-1.32, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.45$0.55
$136.00$137.001:2Aug 7-$0.50$0.50
$135.00$136.001:2Aug 7-$0.53$0.47
$134.00$135.001:2Aug 7-$0.60$0.40
$133.00$134.001:2Aug 7-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.32$3.68
$100.00$95.001:2Sep 4-$1.93$3.07
$99.00$95.001:2Aug 21-$1.02$2.98
$100.00$95.001:2Sep 11-$2.39$2.61
$100.00$95.001:2Sep 18-$2.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.57%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.200.540.5%10.57%11.03%508
$117.00Sep 11$11.750.531.3%10.18%11.51%24811
$120.00Sep 18$11.650.503.9%10.09%14.02%1.6K4.9K
$116.00Sep 4$11.400.540.5%9.87%10.34%4771
$118.00Sep 11$11.350.522.2%9.83%12.03%323
$117.00Sep 4$10.950.521.3%9.48%10.82%14157
$119.00Sep 11$10.950.503.1%9.48%12.55%866
$118.00Sep 4$10.550.512.2%9.14%11.34%1445
$120.00Sep 11$10.550.493.9%9.14%13.07%22789
$116.00Aug 28$10.250.530.5%8.88%9.35%49216

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 527,450
Total Puts 475,012
Put/Call Ratio 0.90
Net Difference 52,438

Prior's Put/Call Breakdown

Total Calls 198,801
Total Puts 209,621
Put/Call Ratio 1.05
Net Difference -10,820

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