Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.02 -8.23%
(8/5 11:10) ◀
|
Wednesday, August 5, 2026 (11:15am)
January 2026
|
▶ (8/5 11:20)
◀ 8/5 11:15 ▶

Option Volume

Detail
ℹ
Current (08/05 11:15am) 1,030,653
Calls: 540,246 (52%)
Puts: 490,407 (48%)
Prior (08/04) 430,060
Calls: 209,646 (49%)
Puts: 220,414 (51%)
Current vs Prior +139.65%
Calls: +157.69% (Calls)
Puts: +122.49% (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 +17.18%
Calls: +4.36%
Puts: +35.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:15am) $386.81M
Calls: $205.36M (53%)
Puts: $181.45M (47%)
Prior (08/04) $257.65M
Calls: $142.62M (55%)
Puts: $115.03M (45%)
Current vs Prior +50.13%
Calls: +43.99%
Puts: +57.74%
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 -27.11%
Calls: -14.97%
Puts: -37.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:15am) 0.91
Prior (08/04) 1.05
Current vs Prior -13.66%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +29.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:15am) 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 9.30% | 13.46%16.44% | 25.85%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.08% | -35.25%-28.78% | -15.37%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.07% | -33.02%-31.50% | -18.07%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.08% | -35.25%-28.78% | -15.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.63%
Calls: 1.98% | 2.02%
Puts: 1.77% | 1.24%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -80.15%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.51% | -70.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 140% 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
11:15BULLISHNEUTRALBULLISH
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 468 of results (avg 3.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 74.554.60$4.571.1%6.9K0.495.3K
$122.00Aug 72.462.49$2.481.2%3.0K0.321.7K
$120.00Sep 1811.4511.60$11.521.3%1.6K0.504.9K
$111.00Aug 77.157.25$7.201.4%3.5K0.652.2K
$121.00Aug 72.732.77$2.751.5%4.0K0.342.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.7022.95$22.831.1%1500.6013.3K
$121.00Aug 78.758.85$8.801.1%8290.661.6K
$109.00Aug 72.532.56$2.551.2%4.7K0.302.0K
$125.00Aug 2816.6016.80$16.701.2%1280.601.0K
$120.00Aug 2112.0512.20$12.131.2%6320.5412.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.440.46$0.454.4%5870.071.7K
$137.00Aug 70.480.50$0.494.1%1.6K0.082.2K
$136.00Aug 70.530.56$0.555.5%1.1K0.091.5K
$135.00Aug 70.600.61$0.611.6%8.2K0.1015.0K
$134.00Aug 70.660.68$0.673.0%6650.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.210.24$0.2213.6%1.2K0.042.3K
$94.00Aug 70.250.26$0.263.8%2.4K0.042.8K
$95.00Aug 70.300.31$0.313.2%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. 237 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 721.9522.75$22.353.6%70.9489
$94.00Aug 720.9522.00$21.484.9%200.9411
$95.00Aug 719.8520.95$20.405.4%210.93249
$96.00Aug 718.9020.00$19.455.7%240.9345
$97.00Aug 717.9519.05$18.505.9%150.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.6524.35$23.507.2%410.92322
$137.00Aug 721.5022.80$22.155.9%60.92340
$136.00Aug 720.4522.05$21.257.5%60.91257
$135.00Aug 720.2520.95$20.603.4%2940.904.6K
$134.00Aug 718.7520.15$19.457.2%170.89514

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 534.8K, top 49.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.10$3.053.3%21.4K0.3714.1K
$115.00Aug 75.005.10$5.052.0%18.0K0.5210.2K
$130.00Aug 71.021.04$1.031.9%14.6K0.1616.1K
$125.00Aug 71.771.80$1.791.7%11.5K0.2510.1K
$110.00Aug 77.708.00$7.853.8%10.7K0.683.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.680.69$0.691.4%49.0K0.1050.2K
$110.00Aug 72.872.91$2.891.4%36.5K0.3326.2K
$95.00Aug 70.300.31$0.313.2%20.2K0.0533.8K
$105.00Aug 214.554.70$4.633.2%14.9K0.2916.4K
$105.00Aug 71.451.49$1.472.7%12.0K0.1920.8K

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 65.6%, max 85.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.0%83.5%85.7%38341
$100.00Aug 7Sep 18148.5%83.0%79.0%1.3K6.2K
$135.00Aug 7Sep 18153.7%86.4%77.9%8.8K20.1K
$105.00Aug 7Sep 18144.0%83.0%73.6%6855.2K
$130.00Aug 7Sep 18149.0%86.0%73.1%16.2K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.0%83.5%85.7%22.1K40.7K
$100.00Aug 7Sep 18148.5%83.0%79.0%54.4K69.8K
$135.00Aug 7Sep 18153.7%86.4%77.9%35028.5K
$102.00Aug 7Sep 11146.3%84.2%73.7%3.3K1.6K
$105.00Aug 7Sep 18144.0%83.0%73.6%13.3K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$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
$135.00$136.00Aug 14$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
$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
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$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. 435 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Aug 7$0.88$0.88$0.127.33$102.88
$101.00$102.00Aug 14$0.88$0.88$0.127.33$101.88
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$104.00$105.00Aug 7$0.87$0.87$0.136.69$104.87
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$136.00Aug 7$0.90$0.90$0.109.00$136.10
$138.00$137.00Aug 28$0.88$0.88$0.127.33$137.12
$130.00$129.00Aug 7$0.87$0.87$0.136.69$129.13
$132.00$131.00Aug 14$0.87$0.87$0.136.69$131.13
$129.00$128.00Aug 7$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.79, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.55158.9%103.9%
$94.00Aug 7Aug 14$0.55156.1%103.3%
$95.00Aug 7Aug 14$1.05155.0%102.8%
$96.00Aug 7Aug 14$1.05153.6%102.7%
$138.00Aug 7Aug 14$1.21156.8%110.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.59158.9%103.9%
$94.00Aug 7Aug 14$0.66156.1%103.3%
$95.00Aug 7Aug 14$0.73155.0%102.8%
$96.00Aug 7Aug 14$0.82153.6%102.7%
$138.00Aug 7Aug 14$0.83156.8%110.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.81% of stock, avg 18.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.53$4.60$10.13$103.87$124.138.81%
$113.00Aug 7$6.05$4.10$10.15$102.85$123.158.82%
$115.00Aug 7$5.05$5.10$10.15$104.85$125.158.82%
$116.00Aug 7$4.57$5.65$10.22$105.78$126.228.89%
$112.00Aug 7$6.63$3.68$10.31$101.69$122.318.96%
$117.00Aug 7$4.15$6.23$10.38$106.62$127.389.02%
$111.00Aug 7$7.20$3.25$10.45$100.55$121.459.09%
$118.00Aug 7$3.75$6.80$10.55$107.45$128.559.17%
$110.00Aug 7$7.85$2.89$10.74$99.26$120.749.34%
$119.00Aug 7$3.40$7.45$10.85$108.15$129.859.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.48% of stock, avg 14.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.05$3.25$6.30$104.70$126.30
$119.00$111.00Aug 7$3.40$3.25$6.65$104.35$125.65
$120.00$112.00Aug 7$3.05$3.68$6.73$105.27$126.73
$118.00$111.00Aug 7$3.75$3.25$7.00$104.00$125.00
$119.00$112.00Aug 7$3.40$3.68$7.08$104.92$126.08
$120.00$113.00Aug 7$3.05$4.10$7.15$105.85$127.15
$117.00$111.00Aug 7$4.15$3.25$7.40$103.60$124.40
$118.00$112.00Aug 7$3.75$3.68$7.43$104.57$125.43
$119.00$113.00Aug 7$3.40$4.10$7.50$105.50$126.50
$120.00$114.00Aug 7$3.05$4.60$7.65$106.35$127.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 10.76, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.83$0.1710.76$100.17$106.83
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
94/9596/97Aug 14$0.89$0.118.09$94.11$96.89
95/100105/110Sep 18$4.44$0.567.93$95.56$109.44
93/9496/97Aug 14$0.88$0.127.33$93.12$96.88
99/100104/105Aug 21$0.88$0.127.33$99.12$104.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 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
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$105.00$106.00$107.00Sep 4$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 $-1.42, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.41$0.59
$136.00$137.001:2Aug 7-$0.43$0.57
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.42$3.58
$100.00$95.001:2Sep 4-$1.96$3.04
$99.00$95.001:2Aug 21-$1.04$2.96
$100.00$95.001:2Sep 11-$2.34$2.66
$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. 128 found (best yield 10.39%, avg 4.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$11.950.540.8%10.39%11.24%508
$117.00Sep 11$11.550.531.7%10.04%11.76%29411
$120.00Sep 18$11.450.504.3%9.95%14.28%1.6K4.9K
$118.00Sep 11$11.150.522.6%9.69%12.28%823
$116.00Sep 4$11.100.540.8%9.65%10.50%4771
$117.00Sep 4$10.700.521.7%9.30%11.02%14157
$119.00Sep 11$10.700.503.5%9.30%12.76%866
$120.00Sep 11$10.350.494.3%9.00%13.33%42889
$118.00Sep 4$10.300.512.6%8.95%11.55%1445
$116.00Aug 28$9.950.530.8%8.65%9.50%59216

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 540,246
Total Puts 490,407
Put/Call Ratio 0.91
Net Difference 49,839

Prior's Put/Call Breakdown

Total Calls 209,646
Total Puts 220,414
Put/Call Ratio 1.05
Net Difference -10,768

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