Tour v492
SPCX
SPACE EX TECH SPACEX A
$117.25 -6.45%
(8/5 11:25) ◀
|
Wednesday, August 5, 2026 (11:30am)
January 2026
|
▶ (8/5 11:35)
◀ 8/5 11:30 ▶

Option Volume

Detail
ℹ
Current (08/05 11:30am) 1,110,910
Calls: 587,257 (53%)
Puts: 523,653 (47%)
Prior (08/04) 460,697
Calls: 228,364 (50%)
Puts: 232,333 (50%)
Current vs Prior +141.14%
Calls: +157.16% (Calls)
Puts: +125.39% (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 +26.31%
Calls: +13.44%
Puts: +44.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:30am) $453.76M
Calls: $267.00M (59%)
Puts: $186.76M (41%)
Prior (08/04) $275.94M
Calls: $151.58M (55%)
Puts: $124.36M (45%)
Current vs Prior +64.44%
Calls: +76.14%
Puts: +50.17%
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 -14.49%
Calls: +10.55%
Puts: -35.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:30am) 0.89
Prior (08/04) 1.02
Current vs Prior -12.35%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +26.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:30am) 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 9.55% | 13.80%16.86% | 25.95%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.66% | -33.61%-26.95% | -15.03%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.98% | -31.33%-29.75% | -17.74%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.66% | -33.61%-26.95% | -15.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.65% | 1.55%
Calls: 1.85% | 1.90%
Puts: 3.45% | 1.20%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -36.45% | -81.12%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -40.10% | -72.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 64% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
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
11:30BULLISHBULLISHBULLISH
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 477 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 77.507.60$7.551.3%4.8K0.651.6K
$124.00Aug 72.762.80$2.781.4%4.2K0.333.7K
$116.00Aug 2110.1010.25$10.181.5%6890.56363
$120.00Aug 289.709.85$9.771.5%3680.51830
$120.00Sep 1812.8013.00$12.901.6%1.7K0.534.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1821.7021.90$21.800.9%1660.5713.3K
$125.00Sep 1818.3518.55$18.451.1%5180.529.2K
$118.00Aug 148.258.35$8.301.2%3020.48347
$126.00Aug 2816.2016.40$16.301.2%150.5791
$121.00Aug 2111.7511.90$11.831.3%950.52711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.570.58$0.571.8%7.9K0.0914.8K
$139.00Aug 70.610.63$0.623.2%6210.101.1K
$138.00Aug 70.670.70$0.694.3%7690.111.7K
$137.00Aug 70.740.77$0.763.9%1.9K0.122.2K
$136.00Aug 70.820.85$0.843.6%1.2K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.220.23$0.234.3%2.4K0.042.8K
$95.00Aug 70.250.26$0.263.8%20.5K0.0433.8K
$96.00Aug 70.290.31$0.306.7%1.3K0.052.4K
$97.00Aug 70.340.36$0.355.7%2.7K0.063.2K
$98.00Aug 70.390.42$0.417.3%2.1K0.063.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 722.4524.20$23.337.5%210.9411
$95.00Aug 721.7522.95$22.355.4%210.94249
$96.00Aug 720.8022.05$21.435.8%260.9445
$97.00Aug 719.8521.30$20.587.0%170.9371
$98.00Aug 719.3520.65$20.006.5%50.9359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 722.7024.05$23.385.8%1530.913.0K
$139.00Aug 721.7023.75$22.739.0%240.901.2K
$138.00Aug 720.4022.40$21.409.3%710.89322
$137.00Aug 719.6521.35$20.508.3%60.88340
$136.00Aug 718.6520.35$19.508.7%60.87257

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 606.4K, top 51.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 74.054.15$4.102.4%24.2K0.4414.1K
$115.00Aug 76.356.50$6.432.3%19.6K0.5910.2K
$130.00Aug 71.501.54$1.522.6%15.3K0.2116.1K
$125.00Aug 72.502.54$2.521.6%12.6K0.3110.1K
$110.00Aug 79.409.75$9.573.7%10.9K0.733.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.550.57$0.563.6%51.9K0.0850.2K
$110.00Aug 72.352.42$2.382.9%37.2K0.2726.2K
$95.00Aug 70.250.26$0.263.8%20.5K0.0433.8K
$105.00Aug 214.154.30$4.223.6%15.0K0.2616.4K
$105.00Aug 71.181.20$1.191.7%12.9K0.1620.8K

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 69.4%, max 90.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18161.4%85.0%89.9%38341
$140.00Aug 7Sep 18163.3%88.1%85.5%8.5K24.3K
$100.00Aug 7Sep 18153.4%84.4%81.6%1.3K6.2K
$135.00Aug 7Sep 18158.1%87.6%80.5%9.3K20.1K
$105.00Aug 7Sep 18149.2%84.3%77.0%6905.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18161.6%84.8%90.6%22.8K40.7K
$140.00Aug 7Sep 18163.4%88.1%85.5%47325.2K
$100.00Aug 7Sep 18153.4%84.6%81.2%57.4K69.8K
$135.00Aug 7Sep 18158.1%87.5%80.7%40228.5K
$105.00Aug 7Sep 18148.9%84.3%76.7%14.3K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 361 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$133.00$134.00Aug 7$0.11$0.89$0.118.09$133.11
$132.00$133.00Aug 7$0.12$0.88$0.127.33$132.12
$139.00$140.00Aug 14$0.12$0.88$0.127.33$139.12
$131.00$132.00Aug 7$0.13$0.87$0.136.69$131.13
$137.00$138.00Aug 14$0.13$0.87$0.136.69$137.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Aug 7$0.12$0.88$0.127.33$102.88
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88
$104.00$103.00Aug 7$0.14$0.86$0.146.14$103.86
$97.00$96.00Aug 14$0.14$0.86$0.146.14$96.86
$98.00$97.00Aug 14$0.14$0.86$0.146.14$97.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 448 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$99.00Aug 21$3.47$3.47$0.536.55$98.47
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
$95.00$100.00Sep 4$4.17$4.17$0.835.02$99.17
$100.00$101.00Aug 7$0.83$0.83$0.174.88$100.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Aug 7$0.90$0.90$0.109.00$137.10
$134.00$133.00Aug 21$0.90$0.90$0.109.00$133.10
$127.00$126.00Aug 14$0.88$0.88$0.127.33$126.12
$137.00$136.00Aug 14$0.88$0.88$0.127.33$136.12
$125.00$124.00Aug 21$0.88$0.88$0.127.33$124.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $1.88, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.38156.1%104.4%
$94.00Aug 7Aug 14$0.52164.0%105.7%
$95.00Aug 7Aug 14$0.60161.4%105.2%
$96.00Aug 7Aug 14$0.70160.5%105.0%
$102.00Aug 7Aug 14$0.90151.3%104.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.57164.2%105.7%
$95.00Aug 7Aug 14$0.64161.6%105.2%
$96.00Aug 7Aug 14$0.72160.7%105.0%
$97.00Aug 7Aug 14$0.81158.5%104.7%
$98.00Aug 7Aug 14$0.89156.3%104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 9.07% of stock, avg 18.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$116.00Aug 7$5.88$4.75$10.63$105.37$126.639.07%
$117.00Aug 7$5.40$5.25$10.65$106.35$127.659.08%
$115.00Aug 7$6.43$4.28$10.71$104.29$125.719.13%
$118.00Aug 7$4.95$5.80$10.75$107.25$128.759.17%
$114.00Aug 7$6.95$3.85$10.80$103.20$124.809.21%
$119.00Aug 7$4.50$6.38$10.88$108.12$129.889.28%
$113.00Aug 7$7.55$3.45$11.00$102.00$124.009.38%
$120.00Aug 7$4.10$7.00$11.10$108.90$131.109.47%
$112.00Aug 7$8.23$3.05$11.28$100.72$123.289.62%
$121.00Aug 7$3.72$7.60$11.32$109.68$132.329.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.84% of stock, avg 15.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$122.00$113.00Aug 7$3.40$3.45$6.85$106.15$128.85
$121.00$113.00Aug 7$3.72$3.45$7.17$105.83$128.17
$122.00$114.00Aug 7$3.40$3.85$7.25$106.75$129.25
$120.00$113.00Aug 7$4.10$3.45$7.55$105.45$127.55
$121.00$114.00Aug 7$3.72$3.85$7.57$106.43$128.57
$122.00$115.00Aug 7$3.40$4.28$7.68$107.32$129.68
$119.00$113.00Aug 7$4.50$3.45$7.95$105.05$126.95
$120.00$114.00Aug 7$4.10$3.85$7.95$106.05$127.95
$121.00$115.00Aug 7$3.72$4.28$8.00$107.00$129.00
$122.00$116.00Aug 7$3.40$4.75$8.15$107.85$130.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 19.00, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102108/109Sep 11$1.90$0.1019.00$100.10$109.90
125/130135/140Sep 18$4.55$0.4510.11$125.45$139.55
95/9698/99Aug 14$0.90$0.109.00$95.10$98.90
100/101104/105Aug 14$0.90$0.109.00$100.10$104.90
104/105107/108Sep 4$0.90$0.109.00$104.10$107.90
102/103105/106Sep 11$0.90$0.109.00$102.10$105.90
103/104105/106Sep 11$0.90$0.109.00$103.10$105.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
100/101104/105Aug 21$0.89$0.118.09$100.11$104.89
106/107109/110Aug 28$0.89$0.118.09$106.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 11$0.22$4.7821.73
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$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. 29 found (best net $-1.24, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 4-$4.03$0.97
$139.00$140.001:2Aug 7-$0.52$0.48
$138.00$139.001:2Aug 7-$0.55$0.45
$137.00$138.001:2Aug 7-$0.62$0.38
$136.00$137.001:2Aug 7-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.24$3.76
$100.00$95.001:2Sep 4-$1.71$3.29
$99.00$95.001:2Aug 21-$0.93$3.07
$100.00$95.001:2Sep 11-$2.17$2.83
$100.00$95.001:2Sep 18-$2.83$2.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 10.92%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$12.800.532.4%10.92%13.26%1.7K4.9K
$118.00Sep 11$12.500.540.6%10.66%11.30%1323
$119.00Sep 11$12.050.531.5%10.28%11.77%866
$118.00Sep 4$11.650.540.6%9.94%10.58%6845
$120.00Sep 11$11.650.522.4%9.94%12.28%44889
$119.00Sep 4$11.250.531.5%9.59%11.09%847
$121.00Sep 11$11.250.513.2%9.59%12.79%226
$122.00Sep 11$10.900.504.0%9.30%13.35%212
$125.00Sep 18$10.900.476.6%9.30%15.91%3.3K5.4K
$120.00Sep 4$10.850.512.4%9.25%11.60%91519

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 587,257
Total Puts 523,653
Put/Call Ratio 0.89
Net Difference 63,604

Prior's Put/Call Breakdown

Total Calls 228,364
Total Puts 232,333
Put/Call Ratio 1.02
Net Difference -3,969

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