Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.56 -7.80%
(8/5 11:15) ◀
|
Wednesday, August 5, 2026 (11:20am)
January 2026
|
▶ (8/5 11:25)
◀ 8/5 11:20 ▶

Option Volume

Detail
ℹ
Current (08/05 11:20am) 1,044,743
Calls: 545,854 (52%)
Puts: 498,889 (48%)
Prior (08/04) 441,698
Calls: 217,710 (49%)
Puts: 223,988 (51%)
Current vs Prior +136.53%
Calls: +150.73% (Calls)
Puts: +122.73% (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 +18.78%
Calls: +5.44%
Puts: +37.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:20am) $390.54M
Calls: $211.16M (54%)
Puts: $179.38M (46%)
Prior (08/04) $264.35M
Calls: $145.04M (55%)
Puts: $119.30M (45%)
Current vs Prior +47.74%
Calls: +45.59%
Puts: +50.35%
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 -26.41%
Calls: -12.57%
Puts: -37.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:20am) 0.91
Prior (08/04) 1.03
Current vs Prior -11.17%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +30.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:20am) 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 9.13% | 13.25%16.29% | 25.68%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -48.06% | -36.26%-29.41% | -15.91%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -23.52% | -34.07%-32.11% | -18.59%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -48.06% | -36.26%-29.41% | -15.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 1.96%
Calls: 1.90% | 1.97%
Puts: 3.77% | 1.95%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -32.13% | -76.13%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -36.03% | -64.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 137% 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
11:20BULLISHNEUTRALBULLISH
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 462 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 73.903.95$3.931.3%2.8K0.432.3K
$121.00Aug 72.852.89$2.871.4%4.0K0.352.6K
$114.00Aug 219.809.95$9.881.5%4910.56551
$122.00Aug 72.562.60$2.581.6%3.0K0.321.7K
$111.00Aug 2812.6012.80$12.701.6%1180.6173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1812.9013.05$12.981.2%1.2K0.4410.9K
$117.00Aug 148.208.30$8.251.2%3660.51853
$120.00Sep 1815.7515.95$15.851.3%7720.5015.0K
$106.00Aug 71.551.57$1.561.3%1.6K0.211.8K
$125.00Sep 1818.9019.15$19.021.3%4950.559.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.450.47$0.464.3%6450.071.7K
$137.00Aug 70.490.51$0.504.0%1.6K0.082.2K
$136.00Aug 70.550.57$0.563.6%1.1K0.091.5K
$135.00Aug 70.600.63$0.624.8%8.3K0.1015.0K
$134.00Aug 70.670.70$0.694.3%6710.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.210.23$0.229.1%1.4K0.042.3K
$94.00Aug 70.240.26$0.258.0%2.4K0.042.8K
$95.00Aug 70.280.30$0.296.9%20.3K0.0533.8K
$96.00Aug 70.330.35$0.345.9%1.1K0.062.4K
$97.00Aug 70.390.41$0.405.0%2.4K0.073.2K

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 721.2523.20$22.238.8%70.9489
$94.00Aug 720.2522.20$21.239.2%200.9411
$95.00Aug 719.1021.25$20.1810.7%210.93249
$96.00Aug 718.4520.25$19.359.3%240.9345
$97.00Aug 717.7019.30$18.508.6%150.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.6524.55$23.608.1%410.93322
$137.00Aug 721.6022.95$22.286.1%60.92340
$136.00Aug 720.7522.50$21.638.1%60.91257
$135.00Aug 719.7520.50$20.133.7%2960.904.6K
$134.00Aug 718.8520.60$19.738.9%170.89514

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 542.5K, top 49.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.153.25$3.203.1%21.8K0.3814.1K
$115.00Aug 75.205.30$5.251.9%18.1K0.5310.2K
$130.00Aug 71.041.07$1.062.8%14.8K0.1616.1K
$125.00Aug 71.831.86$1.851.6%11.8K0.2510.1K
$110.00Aug 78.008.20$8.102.5%10.7K0.683.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.630.64$0.641.6%49.8K0.1050.2K
$110.00Aug 72.652.70$2.681.9%36.7K0.3226.2K
$95.00Aug 70.280.30$0.296.9%20.3K0.0533.8K
$105.00Aug 214.354.50$4.433.4%14.9K0.2916.4K
$105.00Aug 71.331.36$1.352.2%12.4K0.1920.8K

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 64.6%, max 88.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.6%83.2%88.3%38341
$100.00Aug 7Sep 18148.8%83.0%79.3%1.3K6.2K
$135.00Aug 7Sep 18150.6%86.0%75.2%8.9K20.1K
$105.00Aug 7Sep 18143.6%82.9%73.3%6855.2K
$110.00Aug 7Sep 18141.7%82.6%71.5%11.7K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.5%83.2%88.2%22.5K40.7K
$100.00Aug 7Sep 18148.8%83.0%79.3%55.3K69.8K
$135.00Aug 7Sep 18150.6%86.0%75.1%35228.5K
$105.00Aug 7Sep 18143.7%82.9%73.4%13.8K29.6K
$102.00Aug 7Sep 11146.4%84.6%73.1%3.3K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$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
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
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
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 430 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$134.00$133.00Aug 7$0.88$0.88$0.127.33$133.12
$122.00$121.00Aug 21$0.88$0.88$0.127.33$121.12
$134.00$133.00Aug 21$0.88$0.88$0.127.33$133.12
$138.00$137.00Aug 21$0.88$0.88$0.127.33$137.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.74, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.67160.4%104.3%
$94.00Aug 7Aug 14$0.80158.2%103.6%
$99.00Aug 7Aug 14$0.85150.4%101.7%
$97.00Aug 7Aug 14$1.02153.5%102.4%
$96.00Aug 7Aug 14$1.05154.2%102.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.55160.4%104.3%
$94.00Aug 7Aug 14$0.63158.1%103.6%
$95.00Aug 7Aug 14$0.70156.5%103.1%
$96.00Aug 7Aug 14$0.77154.1%102.7%
$97.00Aug 7Aug 14$0.85153.4%102.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.65% of stock, avg 18.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.25$4.75$10.00$105.00$125.008.65%
$116.00Aug 7$4.80$5.30$10.10$105.90$126.108.74%
$114.00Aug 7$5.83$4.28$10.11$103.89$124.118.75%
$113.00Aug 7$6.33$3.85$10.18$102.82$123.188.81%
$117.00Aug 7$4.35$5.85$10.20$106.80$127.208.83%
$112.00Aug 7$6.93$3.40$10.33$101.67$122.338.94%
$118.00Aug 7$3.93$6.43$10.36$107.64$128.368.97%
$111.00Aug 7$7.53$3.03$10.56$100.44$121.569.14%
$119.00Aug 7$3.55$7.03$10.58$108.42$129.589.16%
$110.00Aug 7$8.10$2.68$10.78$99.22$120.789.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.39% of stock, avg 14.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.20$3.03$6.23$104.77$126.23
$119.00$111.00Aug 7$3.55$3.03$6.58$104.42$125.58
$120.00$112.00Aug 7$3.20$3.40$6.60$105.40$126.60
$119.00$112.00Aug 7$3.55$3.40$6.95$105.05$125.95
$118.00$111.00Aug 7$3.93$3.03$6.96$104.04$124.96
$120.00$113.00Aug 7$3.20$3.85$7.05$105.95$127.05
$118.00$112.00Aug 7$3.93$3.40$7.33$104.67$125.33
$117.00$111.00Aug 7$4.35$3.03$7.38$103.62$124.38
$119.00$113.00Aug 7$3.55$3.85$7.40$105.60$126.40
$120.00$114.00Aug 7$3.20$4.28$7.48$106.52$127.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 9.00, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99102/103Aug 14$0.90$0.109.00$98.10$102.90
99/100102/103Aug 14$0.90$0.109.00$99.10$102.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
105/106111/112Sep 11$0.90$0.109.00$105.10$111.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
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
95/9697/98Aug 14$0.89$0.118.09$95.11$97.89
106/107111/112Sep 11$0.89$0.118.09$106.11$111.89
115/120125/130Sep 18$4.42$0.587.62$115.58$129.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 11$0.11$4.8944.45
$100.00$105.00$110.00Sep 18$0.14$4.8634.71
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 28$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$0.05$0.9519.00
$120.00$121.00$122.00Aug 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. 33 found (best net $-1.34, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.42$0.58
$136.00$137.001:2Aug 7-$0.44$0.56
$135.00$136.001:2Aug 7-$0.50$0.50
$134.00$135.001:2Aug 7-$0.55$0.45
$133.00$134.001:2Aug 7-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.34$3.66
$100.00$95.001:2Sep 4-$1.88$3.12
$99.00$95.001:2Aug 21-$1.02$2.98
$100.00$95.001:2Sep 11-$2.52$2.48
$100.00$95.001:2Sep 18-$2.98$2.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.47%, avg 4.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.100.540.4%10.47%10.85%508
$117.00Sep 11$11.700.531.2%10.12%11.37%29411
$120.00Sep 18$11.600.503.8%10.04%13.88%1.6K4.9K
$116.00Sep 4$11.300.540.4%9.78%10.16%5271
$118.00Sep 11$11.300.522.1%9.78%11.89%823
$117.00Sep 4$10.850.531.2%9.39%10.64%15157
$119.00Sep 11$10.850.513.0%9.39%12.37%866
$120.00Sep 11$10.500.493.8%9.09%12.93%43489
$118.00Sep 4$10.450.512.1%9.04%11.15%1745
$116.00Aug 28$10.200.530.4%8.83%9.21%64216

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 545,854
Total Puts 498,889
Put/Call Ratio 0.91
Net Difference 46,965

Prior's Put/Call Breakdown

Total Calls 217,710
Total Puts 223,988
Put/Call Ratio 1.03
Net Difference -6,278

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