Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.83 -7.58%
(8/5 11:30) ◀
|
Wednesday, August 5, 2026 (11:35am)
January 2026
|
▶ (8/5 11:40)
◀ 8/5 11:35 ▶

Option Volume

Detail
ℹ
Current (08/05 11:35am) 1,130,724
Calls: 597,774 (53%)
Puts: 532,950 (47%)
Prior (08/04) 466,190
Calls: 230,850 (50%)
Puts: 235,340 (50%)
Current vs Prior +142.55%
Calls: +158.94% (Calls)
Puts: +126.46% (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 +28.56%
Calls: +15.47%
Puts: +47.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:35am) $452.69M
Calls: $250.24M (55%)
Puts: $202.46M (45%)
Prior (08/04) $282.31M
Calls: $155.88M (55%)
Puts: $126.43M (45%)
Current vs Prior +60.35%
Calls: +60.53%
Puts: +60.13%
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 -14.70%
Calls: +3.61%
Puts: -29.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:35am) 0.89
Prior (08/04) 1.02
Current vs Prior -12.55%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +26.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:35am) 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 9.37% | 13.62%16.62% | 26.07%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.71% | -34.46%-28.00% | -14.64%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.53% | -32.20%-30.76% | -17.36%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.71% | -34.46%-28.00% | -14.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.84% | 2.84%
Calls: 1.80% | 3.75%
Puts: 1.89% | 1.93%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.88% | -65.41%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -58.41% | -48.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Unusually high activity with volume up 143% 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
11:35BULLISHBULLISHBULLISH
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 452 of results (avg 3.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 72.082.10$2.091.0%13.4K0.2710.1K
$115.00Sep 1814.1014.30$14.201.4%10.3K0.563.0K
$123.00Aug 72.552.59$2.571.6%3.7K0.321.3K
$130.00Aug 71.241.26$1.251.6%15.4K0.1816.1K
$120.00Sep 1812.0012.20$12.101.7%1.7K0.514.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1819.0519.25$19.151.0%5430.549.2K
$130.00Sep 1822.4522.70$22.581.1%1720.5913.3K
$115.00Sep 1813.0013.15$13.081.1%8.8K0.4310.9K
$120.00Sep 1815.9016.10$16.001.3%9790.4915.0K
$109.00Aug 72.352.38$2.371.3%5.0K0.282.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.63, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.550.57$0.563.6%8000.091.7K
$137.00Aug 70.600.63$0.624.8%1.9K0.102.2K
$136.00Aug 70.670.69$0.682.9%1.3K0.101.5K
$135.00Aug 70.740.77$0.763.9%8.8K0.1115.0K
$134.00Aug 70.820.85$0.843.6%7680.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.190.21$0.2010.0%1.4K0.032.3K
$94.00Aug 70.230.25$0.248.3%2.4K0.042.8K
$95.00Aug 70.270.29$0.287.1%20.7K0.0533.8K
$96.00Aug 70.310.34$0.339.1%1.3K0.052.4K
$97.00Aug 70.370.39$0.385.3%2.7K0.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.5024.35$23.437.9%71.0089
$94.00Aug 721.6523.35$22.507.6%210.9411
$95.00Aug 720.3522.65$21.5010.7%210.94249
$96.00Aug 719.3521.65$20.5011.2%260.9345
$97.00Aug 718.6020.70$19.6510.7%170.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.2023.45$22.835.5%710.91322
$137.00Aug 720.5022.45$21.489.1%60.90340
$136.00Aug 720.0021.25$20.636.1%60.90257
$135.00Aug 719.6020.25$19.933.3%3390.894.6K
$134.00Aug 718.0519.75$18.909.0%490.87514

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 606.2K, top 52.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.403.50$3.452.9%25.5K0.3914.1K
$115.00Aug 75.505.60$5.551.8%19.8K0.5410.2K
$130.00Aug 71.241.26$1.251.6%15.4K0.1816.1K
$125.00Aug 72.082.10$2.091.0%13.4K0.2710.1K
$110.00Aug 78.308.55$8.433.0%11.4K0.693.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.610.62$0.621.6%52.5K0.0950.2K
$110.00Aug 72.672.74$2.712.6%38.8K0.3126.2K
$95.00Aug 70.270.29$0.287.1%20.7K0.0533.8K
$105.00Aug 214.454.60$4.533.3%15.0K0.2816.4K
$105.00Aug 71.331.35$1.341.5%13.0K0.1820.8K

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 66.3%, max 85.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.6%84.4%85.4%38341
$135.00Aug 7Sep 18157.4%87.7%79.5%9.4K20.1K
$100.00Aug 7Sep 18148.8%84.3%76.4%1.3K6.2K
$130.00Aug 7Sep 18152.7%87.4%74.7%17.1K24.9K
$105.00Aug 7Sep 18145.3%84.3%72.5%6925.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.6%84.4%85.4%22.9K40.7K
$135.00Aug 7Sep 18157.4%87.7%79.5%40228.5K
$100.00Aug 7Sep 18148.8%84.3%76.4%58.0K69.8K
$130.00Aug 7Sep 18152.7%87.4%74.7%1.1K16.8K
$105.00Aug 7Sep 18145.3%84.3%72.5%14.6K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$137.00$138.00Aug 14$0.11$0.89$0.118.09$137.11
$130.00$131.00Aug 7$0.12$0.88$0.127.33$130.12
$135.00$136.00Aug 14$0.13$0.87$0.136.69$135.13
$129.00$130.00Aug 7$0.14$0.86$0.146.14$129.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$0.86$0.146.14$95.86
$97.00$96.00Aug 14$0.14$0.86$0.146.14$96.86
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 433 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$110.00$111.00Sep 4$0.88$0.88$0.127.33$110.88
$107.00$108.00Aug 14$0.87$0.87$0.136.69$107.87
$99.00$100.00Aug 21$0.87$0.87$0.136.69$99.87
$101.00$102.00Aug 21$0.87$0.87$0.136.69$101.87
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 28$0.88$0.88$0.127.33$129.12
$137.00$136.00Aug 14$0.87$0.87$0.136.69$136.13
$137.00$136.00Aug 7$0.85$0.85$0.155.67$136.15
$130.00$129.00Aug 14$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.85, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.23158.5%104.3%
$98.00Aug 7Aug 14$0.59151.4%103.0%
$97.00Aug 7Aug 14$0.62152.9%102.9%
$93.00Aug 7Aug 14$0.82160.3%104.6%
$95.00Aug 7Aug 14$0.95156.6%103.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.57160.3%104.6%
$94.00Aug 7Aug 14$0.63158.5%104.3%
$95.00Aug 7Aug 14$0.70156.6%103.7%
$96.00Aug 7Aug 14$0.79154.6%103.7%
$97.00Aug 7Aug 14$0.88152.9%102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.94% of stock, avg 18.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.55$4.80$10.35$104.65$125.358.94%
$114.00Aug 7$6.08$4.30$10.38$103.62$124.388.96%
$116.00Aug 7$5.08$5.30$10.38$105.62$126.388.96%
$113.00Aug 7$6.63$3.85$10.48$102.52$123.489.05%
$117.00Aug 7$4.63$5.85$10.48$106.52$127.489.05%
$118.00Aug 7$4.20$6.43$10.63$107.37$128.639.18%
$112.00Aug 7$7.23$3.45$10.68$101.32$122.689.22%
$111.00Aug 7$7.83$3.05$10.88$100.12$121.889.39%
$119.00Aug 7$3.83$7.05$10.88$108.12$129.889.39%
$110.00Aug 7$8.43$2.71$11.14$98.86$121.149.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.70% of stock, avg 15.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.15$3.45$6.60$105.40$127.60
$120.00$112.00Aug 7$3.45$3.45$6.90$105.10$126.90
$121.00$113.00Aug 7$3.15$3.85$7.00$106.00$128.00
$119.00$112.00Aug 7$3.83$3.45$7.28$104.72$126.28
$120.00$113.00Aug 7$3.45$3.85$7.30$105.70$127.30
$121.00$114.00Aug 7$3.15$4.30$7.45$106.55$128.45
$118.00$112.00Aug 7$4.20$3.45$7.65$104.35$125.65
$119.00$113.00Aug 7$3.83$3.85$7.68$105.32$126.68
$120.00$114.00Aug 7$3.45$4.30$7.75$106.25$127.75
$121.00$115.00Aug 7$3.15$4.80$7.95$107.05$128.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 9.42, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
94/95101/102Aug 14$0.90$0.109.00$94.10$101.90
103/104105/106Aug 21$0.90$0.109.00$103.10$105.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
104/105109/110Sep 11$0.90$0.109.00$104.10$109.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
105/106113/114Sep 11$0.90$0.109.00$105.10$113.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$112.00$113.00$114.00Aug 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
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.12$4.8840.67
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 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. 29 found (best net $-1.33, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.50$0.50
$136.00$137.001:2Aug 7-$0.56$0.44
$135.00$136.001:2Aug 7-$0.60$0.40
$134.00$135.001:2Aug 7-$0.68$0.32
$133.00$134.001:2Aug 7-$0.76$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.33$3.67
$100.00$95.001:2Sep 4-$2.00$3.00
$99.00$95.001:2Aug 21-$1.02$2.98
$100.00$95.001:2Sep 11-$2.37$2.63
$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 10.79%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.500.550.1%10.79%10.94%508
$117.00Sep 11$12.050.541.0%10.40%11.41%29811
$120.00Sep 18$12.000.513.6%10.36%13.96%1.7K4.9K
$118.00Sep 11$11.700.531.9%10.10%11.97%1323
$116.00Sep 4$11.650.550.1%10.06%10.20%5371
$117.00Sep 4$11.250.531.0%9.71%10.72%15157
$119.00Sep 11$11.250.512.7%9.71%12.45%866
$120.00Sep 11$10.850.503.6%9.37%12.97%44889
$118.00Sep 4$10.800.521.9%9.32%11.20%6945
$116.00Aug 28$10.500.540.1%9.07%9.21%75216

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 597,774
Total Puts 532,950
Put/Call Ratio 0.89
Net Difference 64,824

Prior's Put/Call Breakdown

Total Calls 230,850
Total Puts 235,340
Put/Call Ratio 1.02
Net Difference -4,490

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