Tour v492
SPCX
SPACE EX TECH SPACEX A
$116.79 -6.82%
(8/5 11:20) ◀
|
Wednesday, August 5, 2026 (11:25am)
January 2026
|
▶ (8/5 11:30)
◀ 8/5 11:25 ▶

Option Volume

Detail
ℹ
Current (08/05 11:25am) 1,071,069
Calls: 562,318 (53%)
Puts: 508,751 (47%)
Prior (08/04) 449,703
Calls: 221,435 (49%)
Puts: 228,268 (51%)
Current vs Prior +138.17%
Calls: +153.94% (Calls)
Puts: +122.87% (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 +21.78%
Calls: +8.62%
Puts: +40.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:25am) $415.16M
Calls: $239.86M (58%)
Puts: $175.30M (42%)
Prior (08/04) $269.37M
Calls: $147.59M (55%)
Puts: $121.78M (45%)
Current vs Prior +54.12%
Calls: +62.52%
Puts: +43.94%
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 -21.77%
Calls: -0.69%
Puts: -39.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:25am) 0.90
Prior (08/04) 1.03
Current vs Prior -12.23%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +28.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:25am) 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 9.44% | 13.57%16.61% | 25.77%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.27% | -34.71%-28.04% | -15.62%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.88% | -32.46%-30.79% | -18.31%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.27% | -34.71%-28.04% | -15.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.28% | 3.13%
Calls: 1.77% | 4.34%
Puts: 2.79% | 1.93%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -45.32% | -61.88%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -48.47% | -43.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 138% 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
11:25BULLISHNEUTRALBULLISH
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 475 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 77.257.35$7.301.4%4.7K0.641.6K
$123.00Aug 72.882.92$2.901.4%3.5K0.351.3K
$126.00Aug 72.122.15$2.131.4%2.3K0.281.7K
$124.00Aug 72.602.64$2.621.5%4.1K0.323.7K
$120.00Sep 1812.4012.60$12.501.6%1.7K0.524.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1821.7521.95$21.850.9%1650.5813.3K
$129.00Aug 2818.3518.55$18.451.1%--0.6240
$125.00Sep 1818.3518.55$18.451.1%5010.539.2K
$128.00Aug 2817.6517.85$17.751.1%120.6139
$123.00Aug 2113.0513.20$13.131.1%550.561.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.500.52$0.513.9%7.9K0.0814.8K
$139.00Aug 70.550.58$0.565.4%6070.091.1K
$138.00Aug 70.610.63$0.623.2%7680.101.7K
$137.00Aug 70.680.70$0.692.9%1.7K0.112.2K
$136.00Aug 70.750.77$0.762.6%1.2K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.220.24$0.238.7%2.4K0.042.8K
$95.00Aug 70.260.28$0.277.4%20.5K0.0433.8K
$96.00Aug 70.300.32$0.316.5%1.1K0.052.4K
$97.00Aug 70.350.37$0.365.6%2.7K0.063.2K
$98.00Aug 70.420.43$0.432.3%2.1K0.063.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 722.1024.05$23.088.4%210.9411
$95.00Aug 719.2022.75$20.9816.9%210.94249
$96.00Aug 720.4521.75$21.106.2%260.9345
$97.00Aug 719.6020.80$20.205.9%170.9371
$98.00Aug 718.9019.85$19.384.9%50.9259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 723.1524.10$23.634.0%1190.923.0K
$139.00Aug 722.1523.75$22.957.0%240.911.2K
$138.00Aug 721.0022.45$21.736.7%510.90322
$137.00Aug 720.0521.65$20.857.7%60.89340
$136.00Aug 719.1020.55$19.837.3%60.88257

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 572.3K, top 50.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.853.95$3.902.6%23.4K0.4314.1K
$115.00Aug 76.106.25$6.182.4%19.4K0.5810.2K
$130.00Aug 71.381.41$1.402.1%15.1K0.2016.1K
$125.00Aug 72.342.38$2.361.7%12.3K0.3010.1K
$110.00Aug 79.109.40$9.253.2%10.8K0.723.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.570.59$0.583.4%50.9K0.0950.2K
$110.00Aug 72.422.47$2.452.0%36.9K0.2826.2K
$95.00Aug 70.260.28$0.277.4%20.5K0.0433.8K
$105.00Aug 214.104.25$4.183.6%14.9K0.2616.4K
$105.00Aug 71.221.25$1.232.4%12.7K0.1620.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 69.7%, max 91.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18160.3%83.8%91.1%38341
$140.00Aug 7Sep 18160.6%87.0%84.7%8.5K24.3K
$100.00Aug 7Sep 18153.8%83.7%83.7%1.3K6.2K
$135.00Aug 7Sep 18155.3%86.8%78.9%9.2K20.1K
$105.00Aug 7Sep 18149.0%83.5%78.4%6895.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18160.3%83.8%91.1%22.7K40.7K
$140.00Aug 7Sep 18160.6%87.0%84.7%43925.2K
$100.00Aug 7Sep 18153.8%83.7%83.7%56.4K69.8K
$135.00Aug 7Sep 18155.3%86.8%78.9%37828.5K
$102.00Aug 7Sep 11151.5%84.9%78.5%3.5K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 351 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$132.00$133.00Aug 7$0.12$0.88$0.127.33$132.12
$138.00$139.00Aug 14$0.12$0.88$0.127.33$138.12
$139.00$140.00Aug 14$0.12$0.88$0.127.33$139.12
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.10$0.90$0.109.00$100.90
$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
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$97.00$96.00Aug 14$0.13$0.87$0.136.69$96.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 453 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Sep 4$0.90$0.90$0.109.00$102.90
$100.00$101.00Aug 14$0.88$0.88$0.127.33$100.88
$108.00$109.00Aug 14$0.88$0.88$0.127.33$108.88
$103.00$104.00Aug 14$0.87$0.87$0.136.69$103.87
$95.00$99.00Aug 21$3.38$3.38$0.625.45$98.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 7$0.88$0.88$0.127.33$127.12
$130.00$129.00Aug 7$0.88$0.88$0.127.33$129.12
$138.00$137.00Aug 7$0.88$0.88$0.127.33$137.12
$135.00$134.00Aug 21$0.88$0.88$0.127.33$134.12
$136.00$135.00Aug 28$0.88$0.88$0.127.33$135.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.81, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.07157.5%104.0%
$94.00Aug 7Aug 14$0.60162.3%105.1%
$98.00Aug 7Aug 14$1.00155.5%103.7%
$96.00Aug 7Aug 14$1.03159.2%104.3%
$101.00Aug 7Aug 14$1.05152.6%103.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.57162.3%105.1%
$95.00Aug 7Aug 14$0.63160.3%104.7%
$96.00Aug 7Aug 14$0.71159.2%104.3%
$97.00Aug 7Aug 14$0.79157.5%104.0%
$98.00Aug 7Aug 14$0.87155.5%103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 8.99% of stock, avg 18.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Aug 7$5.65$4.85$10.50$105.50$126.508.99%
$117.00Aug 7$5.15$5.38$10.53$106.47$127.539.02%
$115.00Aug 7$6.18$4.40$10.58$104.42$125.589.06%
$118.00Aug 7$4.70$5.95$10.65$107.35$128.659.12%
$114.00Aug 7$6.73$3.95$10.68$103.32$124.689.14%
$113.00Aug 7$7.30$3.50$10.80$102.20$123.809.25%
$119.00Aug 7$4.30$6.55$10.85$108.15$129.859.29%
$112.00Aug 7$7.85$3.15$11.00$101.00$123.009.42%
$120.00Aug 7$3.90$7.15$11.05$108.95$131.059.46%
$121.00Aug 7$3.55$7.78$11.33$109.67$132.339.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.74% of stock, avg 14.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$122.00$113.00Aug 7$3.20$3.50$6.70$106.30$128.70
$121.00$113.00Aug 7$3.55$3.50$7.05$105.95$128.05
$122.00$114.00Aug 7$3.20$3.95$7.15$106.85$129.15
$120.00$113.00Aug 7$3.90$3.50$7.40$105.60$127.40
$121.00$114.00Aug 7$3.55$3.95$7.50$106.50$128.50
$122.00$115.00Aug 7$3.20$4.40$7.60$107.40$129.60
$119.00$113.00Aug 7$4.30$3.50$7.80$105.20$126.80
$120.00$114.00Aug 7$3.90$3.95$7.85$106.15$127.85
$121.00$115.00Aug 7$3.55$4.40$7.95$107.05$128.95
$122.00$116.00Aug 7$3.20$4.85$8.05$107.95$130.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 10.90, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.58$0.4210.90$125.42$139.58
103/104107/108Sep 4$0.90$0.109.00$103.10$107.90
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
104/105108/109Aug 28$0.89$0.118.09$104.11$108.89
102/103108/109Sep 11$0.89$0.118.09$102.11$108.89
105/110115/120Sep 18$4.45$0.558.09$105.55$119.45
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
104/105106/107Aug 21$0.88$0.127.33$104.12$106.88
105/106111/112Aug 28$0.88$0.127.33$105.12$111.88
109/110111/112Sep 11$0.88$0.127.33$109.12$111.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.19$4.8125.32
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 14$0.05$0.9519.00
$136.00$137.00$138.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 31 found (best net $-1.22, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 4-$3.81$1.19
$139.00$140.001:2Aug 7-$0.46$0.54
$138.00$139.001:2Aug 7-$0.50$0.50
$137.00$138.001:2Aug 7-$0.55$0.45
$135.00$140.001:2Sep 11-$4.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.22$3.78
$100.00$95.001:2Sep 4-$1.76$3.24
$99.00$95.001:2Aug 21-$0.91$3.09
$100.00$95.001:2Sep 11-$2.26$2.74
$100.00$95.001:2Sep 18-$2.73$2.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 10.70%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$12.500.550.2%10.70%10.88%29711
$120.00Sep 18$12.400.522.8%10.62%13.37%1.7K4.9K
$118.00Sep 11$12.100.541.0%10.36%11.40%923
$119.00Sep 11$11.750.531.9%10.06%11.95%866
$117.00Sep 4$11.700.550.2%10.02%10.20%15157
$120.00Sep 11$11.350.522.8%9.72%12.47%43789
$118.00Sep 4$11.300.531.0%9.68%10.71%1745
$121.00Sep 11$10.950.503.6%9.38%12.98%226
$119.00Sep 4$10.850.521.9%9.29%11.18%847
$117.00Aug 28$10.600.540.2%9.08%9.26%62143

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 562,318
Total Puts 508,751
Put/Call Ratio 0.90
Net Difference 53,567

Prior's Put/Call Breakdown

Total Calls 221,435
Total Puts 228,268
Put/Call Ratio 1.03
Net Difference -6,833

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