Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.39 -7.93%
(8/5 11:05) ◀
|
Wednesday, August 5, 2026 (11:10am)
January 2026
|
▶ (8/5 11:15)
◀ 8/5 11:10 ▶

Option Volume

Detail
ℹ
Current (08/05 11:10am) 1,018,061
Calls: 534,197 (52%)
Puts: 483,864 (48%)
Prior (08/04) 417,187
Calls: 203,348 (49%)
Puts: 213,839 (51%)
Current vs Prior +144.03%
Calls: +162.70% (Calls)
Puts: +126.27% (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 +15.75%
Calls: +3.19%
Puts: +33.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:10am) $382.75M
Calls: $207.46M (54%)
Puts: $175.29M (46%)
Prior (08/04) $250.67M
Calls: $142.15M (57%)
Puts: $108.51M (43%)
Current vs Prior +52.69%
Calls: +45.95%
Puts: +61.54%
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 -27.87%
Calls: -14.10%
Puts: -39.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:10am) 0.91
Prior (08/04) 1.05
Current vs Prior -13.87%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +28.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:10am) 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 9.26% | 13.40%16.38% | 25.81%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.34% | -35.54%-29.04% | -15.50%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.46% | -33.32%-31.76% | -18.20%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.34% | -35.54%-29.04% | -15.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.94%
Calls: 1.90% | 1.97%
Puts: 2.76% | 1.92%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.12% | -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 -47.34% | -65.06%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 53% vs prior. Unusually high activity with volume up 144% 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
11:10BULLISHNEUTRALBULLISH
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 464 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 142.852.89$2.871.4%8.3K0.265.5K
$115.00Aug 219.309.45$9.381.6%3.3K0.544.9K
$137.00Aug 213.053.10$3.081.6%600.24287
$112.00Aug 2812.0512.25$12.151.6%1490.59154
$116.00Aug 218.859.00$8.931.7%6690.53363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.5022.70$22.600.9%1500.6013.3K
$125.00Sep 1819.0519.25$19.151.0%4940.559.2K
$125.00Aug 2816.3516.55$16.451.2%1280.591.0K
$120.00Sep 1815.9016.10$16.001.3%7660.4915.0K
$120.00Aug 2111.8512.00$11.931.3%6280.5412.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.460.47$0.472.1%5850.081.7K
$137.00Aug 70.510.53$0.523.8%1.6K0.092.2K
$136.00Aug 70.560.59$0.575.3%1.1K0.091.5K
$135.00Aug 70.620.65$0.644.7%8.1K0.1015.0K
$134.00Aug 70.690.71$0.702.9%6510.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.210.23$0.229.1%1.2K0.042.3K
$94.00Aug 70.250.26$0.263.8%2.3K0.042.8K
$95.00Aug 70.300.32$0.316.5%20.2K0.0533.8K
$96.00Aug 70.350.37$0.365.6%1.1K0.062.4K
$97.00Aug 70.410.43$0.424.8%2.3K0.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.0023.40$22.706.2%70.9489
$94.00Aug 721.1522.40$21.785.7%200.9411
$95.00Aug 720.4021.20$20.803.8%210.93249
$96.00Aug 719.4520.35$19.904.5%240.9345
$97.00Aug 718.5019.40$18.954.7%150.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.5024.35$23.437.9%410.92322
$137.00Aug 721.4023.00$22.207.2%50.91340
$136.00Aug 720.4522.70$21.5810.4%60.91257
$135.00Aug 720.0020.60$20.303.0%2930.904.6K
$134.00Aug 718.6520.25$19.458.2%160.89514

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 526.8K, top 48.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.153.25$3.203.1%21.2K0.3814.1K
$115.00Aug 75.205.30$5.251.9%17.9K0.5310.2K
$130.00Aug 71.061.10$1.083.7%14.5K0.1616.1K
$125.00Aug 71.851.90$1.882.7%11.4K0.2510.1K
$110.00Aug 78.008.30$8.153.7%10.7K0.683.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.660.68$0.673.0%48.9K0.1050.2K
$110.00Aug 72.762.82$2.792.2%35.7K0.3226.2K
$95.00Aug 70.300.32$0.316.5%20.2K0.0533.8K
$105.00Aug 214.454.60$4.533.3%14.9K0.2816.4K
$105.00Aug 71.411.43$1.421.4%11.9K0.1920.8K

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 65.9%, max 88.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.5%83.4%88.7%37341
$100.00Aug 7Sep 18150.2%83.3%80.3%1.3K6.2K
$135.00Aug 7Sep 18152.5%86.3%76.8%8.7K20.1K
$105.00Aug 7Sep 18145.8%82.9%75.9%6845.2K
$110.00Aug 7Sep 18143.1%82.8%72.8%11.6K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.5%83.4%88.7%22.1K40.7K
$100.00Aug 7Sep 18150.2%83.3%80.3%54.3K69.8K
$135.00Aug 7Sep 18152.5%86.3%76.8%34928.5K
$105.00Aug 7Sep 18145.8%82.9%75.9%13.2K29.6K
$102.00Aug 7Sep 11148.3%84.5%75.4%3.2K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 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
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$134.00$135.00Aug 21$0.12$0.88$0.127.33$134.12
$129.00$130.00Aug 7$0.13$0.87$0.136.69$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.10$0.90$0.109.00$99.90
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$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. 429 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 21$0.88$0.88$0.127.33$99.88
$97.00$98.00Aug 14$0.86$0.86$0.146.14$97.86
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
$104.00$105.00Aug 14$0.85$0.85$0.155.67$104.85
$107.00$108.00Sep 4$0.85$0.85$0.155.67$107.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.88$0.88$0.127.33$129.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$136.00$135.00Aug 14$0.87$0.87$0.136.69$135.13
$131.00$130.00Aug 14$0.86$0.86$0.146.14$130.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.74, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.20160.1%104.2%
$94.00Aug 7Aug 14$0.42157.9%103.8%
$95.00Aug 7Aug 14$0.48157.5%103.4%
$96.00Aug 7Aug 14$0.55155.6%103.0%
$97.00Aug 7Aug 14$0.68153.9%102.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.57160.1%104.2%
$94.00Aug 7Aug 14$0.64157.9%103.8%
$95.00Aug 7Aug 14$0.70157.5%103.4%
$96.00Aug 7Aug 14$0.79155.6%103.0%
$138.00Aug 7Aug 14$0.85156.0%109.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.80% of stock, avg 18.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.25$4.90$10.15$104.85$125.158.80%
$114.00Aug 7$5.78$4.40$10.18$103.82$124.188.82%
$116.00Aug 7$4.78$5.43$10.21$105.79$126.218.85%
$113.00Aug 7$6.33$3.95$10.28$102.72$123.288.91%
$117.00Aug 7$4.33$5.98$10.31$106.69$127.318.93%
$112.00Aug 7$6.88$3.55$10.43$101.57$122.439.04%
$118.00Aug 7$3.93$6.58$10.51$107.49$128.519.11%
$111.00Aug 7$7.48$3.15$10.63$100.37$121.639.21%
$119.00Aug 7$3.55$7.23$10.78$108.22$129.789.34%
$110.00Aug 7$8.15$2.79$10.94$99.06$120.949.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.58% of stock, avg 14.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$2.89$3.55$6.44$105.56$127.44
$120.00$112.00Aug 7$3.20$3.55$6.75$105.25$126.75
$121.00$113.00Aug 7$2.89$3.95$6.84$106.16$127.84
$119.00$112.00Aug 7$3.55$3.55$7.10$104.90$126.10
$120.00$113.00Aug 7$3.20$3.95$7.15$105.85$127.15
$121.00$114.00Aug 7$2.89$4.40$7.29$106.71$128.29
$118.00$112.00Aug 7$3.93$3.55$7.48$104.52$125.48
$119.00$113.00Aug 7$3.55$3.95$7.50$105.50$126.50
$120.00$114.00Aug 7$3.20$4.40$7.60$106.40$127.60
$121.00$115.00Aug 7$2.89$4.90$7.79$107.21$128.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
106/107113/114Sep 11$0.90$0.109.00$106.10$113.90
107/108113/114Sep 11$0.90$0.109.00$107.10$113.90
93/94100/101Aug 14$0.89$0.118.09$93.11$100.89
94/95100/101Aug 14$0.89$0.118.09$94.11$100.89
95/96102/103Aug 14$0.89$0.118.09$95.11$102.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 11$0.19$4.8125.32
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 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. 31 found (best net $-1.39, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.42$0.58
$136.00$137.001:2Aug 7-$0.47$0.53
$135.00$136.001:2Aug 7-$0.50$0.50
$134.00$135.001:2Aug 7-$0.58$0.42
$133.00$134.001:2Aug 7-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.39$3.61
$100.00$95.001:2Sep 4-$1.90$3.10
$99.00$95.001:2Aug 21-$1.04$2.96
$100.00$95.001:2Sep 11-$2.42$2.58
$100.00$95.001:2Sep 18-$2.97$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.53%, avg 4.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.150.550.5%10.53%11.06%508
$117.00Sep 11$11.700.531.4%10.14%11.53%24811
$120.00Sep 18$11.600.514.0%10.05%14.05%1.6K4.9K
$116.00Sep 4$11.300.540.5%9.79%10.32%4771
$118.00Sep 11$11.300.522.3%9.79%12.05%823
$119.00Sep 11$10.950.513.1%9.49%12.62%866
$117.00Sep 4$10.900.531.4%9.45%10.84%14157
$120.00Sep 11$10.550.504.0%9.14%13.14%42889
$118.00Sep 4$10.500.512.3%9.10%11.36%1445
$116.00Aug 28$10.150.530.5%8.80%9.32%54216

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 534,197
Total Puts 483,864
Put/Call Ratio 0.91
Net Difference 50,333

Prior's Put/Call Breakdown

Total Calls 203,348
Total Puts 213,839
Put/Call Ratio 1.05
Net Difference -10,491

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