Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.55 -7.80%
(8/5 11:35) ◀
|
Wednesday, August 5, 2026 (11:40am)
January 2026
|
▶ (8/5 11:45)
◀ 8/5 11:40 ▶

Option Volume

Detail
ℹ
Current (08/05 11:40am) 1,142,580
Calls: 602,539 (53%)
Puts: 540,041 (47%)
Prior (08/04) 476,460
Calls: 237,509 (50%)
Puts: 238,951 (50%)
Current vs Prior +139.81%
Calls: +153.69% (Calls)
Puts: +126.00% (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 +29.91%
Calls: +16.39%
Puts: +49.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:40am) $456.76M
Calls: $246.89M (54%)
Puts: $209.87M (46%)
Prior (08/04) $289.78M
Calls: $161.23M (56%)
Puts: $128.55M (44%)
Current vs Prior +57.62%
Calls: +53.13%
Puts: +63.26%
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 -13.93%
Calls: +2.22%
Puts: -27.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:40am) 0.90
Prior (08/04) 1.01
Current vs Prior -10.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +27.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:40am) 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 9.35% | 13.61%16.66% | 26.16%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.83% | -34.51%-27.83% | -14.35%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.70% | -32.25%-30.59% | -17.07%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.83% | -34.51%-27.83% | -14.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.58%
Calls: 3.74% | 1.28%
Puts: 1.83% | 1.89%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -33.09% | -80.76%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -36.94% | -71.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 140% 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
11:40BULLISHBULLISHBULLISH
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 462 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.682.71$2.701.1%3.4K0.331.7K
$115.00Aug 147.757.85$7.801.3%7.3K0.541.0K
$115.00Sep 1813.9514.15$14.051.4%10.3K0.563.0K
$115.00Aug 219.509.65$9.571.6%3.5K0.544.9K
$119.00Aug 146.056.15$6.101.6%4550.46449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 72.152.17$2.160.9%4.8K0.263.0K
$120.00Sep 1816.1016.25$16.180.9%9790.4915.0K
$110.00Aug 144.955.00$4.971.0%8.0K0.366.1K
$125.00Sep 1819.2519.45$19.351.0%5560.559.2K
$130.00Sep 1822.6522.90$22.781.1%1720.5913.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.500.52$0.513.9%8200.081.7K
$137.00Aug 70.550.57$0.563.6%1.9K0.092.2K
$136.00Aug 70.610.63$0.623.2%1.3K0.101.5K
$135.00Aug 70.670.70$0.694.3%8.9K0.1115.0K
$134.00Aug 70.750.77$0.762.6%7690.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.220.23$0.234.3%1.4K0.042.3K
$94.00Aug 70.250.27$0.267.7%2.5K0.042.8K
$95.00Aug 70.300.32$0.316.5%20.8K0.0533.8K
$96.00Aug 70.350.37$0.365.6%1.3K0.062.4K
$97.00Aug 70.410.43$0.424.8%2.7K0.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.3024.35$23.338.8%70.9489
$94.00Aug 721.3022.95$22.137.5%210.9411
$95.00Aug 720.3521.85$21.107.1%210.93249
$96.00Aug 719.4020.85$20.137.2%260.9345
$97.00Aug 718.4520.10$19.278.6%170.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.3023.45$22.885.0%920.92322
$137.00Aug 720.7522.50$21.638.1%60.91340
$136.00Aug 720.3521.90$21.137.3%60.90257
$135.00Aug 720.0020.60$20.303.0%3410.894.6K
$134.00Aug 718.4519.70$19.086.6%490.88514

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 615.2K, top 53.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.253.35$3.303.0%25.6K0.3814.1K
$115.00Aug 75.255.45$5.353.7%20.0K0.5310.2K
$130.00Aug 71.141.16$1.151.7%15.5K0.1716.1K
$125.00Aug 71.941.98$1.962.0%13.7K0.2610.1K
$110.00Aug 78.108.35$8.233.0%11.4K0.683.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.660.68$0.673.0%53.0K0.1050.2K
$110.00Aug 72.772.81$2.791.4%39.2K0.3226.2K
$95.00Aug 70.300.32$0.316.5%20.8K0.0533.8K
$105.00Aug 214.554.70$4.633.2%15.0K0.2916.4K
$105.00Aug 71.411.44$1.422.1%13.1K0.1920.8K

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 66.0%, max 87.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18159.0%84.9%87.3%38341
$100.00Aug 7Sep 18151.1%84.8%78.2%1.4K6.2K
$135.00Aug 7Sep 18155.8%88.0%77.2%9.6K20.1K
$105.00Aug 7Sep 18147.3%84.7%73.9%6995.2K
$110.00Aug 7Sep 18145.5%84.5%72.1%12.4K4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18159.0%84.9%87.3%23.0K40.7K
$100.00Aug 7Sep 18151.1%84.7%78.4%58.6K69.8K
$135.00Aug 7Sep 18155.8%88.0%77.2%40428.5K
$102.00Aug 7Sep 11149.4%85.7%74.4%3.7K1.6K
$105.00Aug 7Sep 18147.0%84.7%73.5%15.3K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.10$0.90$0.109.00$99.90
$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$0.12$0.88$0.127.33$94.88
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 434 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Aug 7$0.88$0.88$0.127.33$106.88
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$96.00$97.00Aug 7$0.86$0.86$0.146.14$96.86
$104.00$105.00Aug 7$0.85$0.85$0.155.67$104.85
$99.00$100.00Aug 21$0.83$0.83$0.174.88$99.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.90$0.90$0.109.00$129.10
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$134.00$132.00Aug 14$1.75$1.75$0.257.00$132.25
$132.00$131.00Aug 7$0.85$0.85$0.155.67$131.15
$131.00$130.00Aug 21$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.86, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.52160.2%104.6%
$98.00Aug 7Aug 14$0.64153.2%103.9%
$93.00Aug 7Aug 14$0.72161.3%105.3%
$95.00Aug 7Aug 14$0.78159.0%104.5%
$99.00Aug 7Aug 14$1.15152.7%103.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.58161.3%105.3%
$94.00Aug 7Aug 14$0.66160.2%104.6%
$95.00Aug 7Aug 14$0.73159.0%104.5%
$96.00Aug 7Aug 14$0.81157.0%104.3%
$97.00Aug 7Aug 14$0.90155.2%104.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.90% of stock, avg 18.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.35$4.93$10.28$104.72$125.288.90%
$114.00Aug 7$5.90$4.45$10.35$103.65$124.358.96%
$116.00Aug 7$4.90$5.45$10.35$105.65$126.358.96%
$113.00Aug 7$6.43$4.00$10.43$102.57$123.439.03%
$117.00Aug 7$4.45$6.03$10.48$106.52$127.489.07%
$112.00Aug 7$7.03$3.55$10.58$101.42$122.589.16%
$118.00Aug 7$4.05$6.58$10.63$107.37$128.639.20%
$111.00Aug 7$7.58$3.15$10.73$100.27$121.739.29%
$119.00Aug 7$3.65$7.23$10.88$108.12$129.889.42%
$110.00Aug 7$8.23$2.79$11.02$98.98$121.029.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.68% of stock, avg 15.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.01$3.55$6.56$105.44$127.56
$120.00$112.00Aug 7$3.30$3.55$6.85$105.15$126.85
$121.00$113.00Aug 7$3.01$4.00$7.01$105.99$128.01
$119.00$112.00Aug 7$3.65$3.55$7.20$104.80$126.20
$120.00$113.00Aug 7$3.30$4.00$7.30$105.70$127.30
$121.00$114.00Aug 7$3.01$4.45$7.46$106.54$128.46
$118.00$112.00Aug 7$4.05$3.55$7.60$104.40$125.60
$119.00$113.00Aug 7$3.65$4.00$7.65$105.35$126.65
$120.00$114.00Aug 7$3.30$4.45$7.75$106.25$127.75
$121.00$115.00Aug 7$3.01$4.93$7.94$107.06$128.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 9.00, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
106/107109/110Aug 28$0.90$0.109.00$106.10$109.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
103/104106/107Sep 11$0.90$0.109.00$103.10$106.90
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
100/101102/103Aug 7$0.89$0.118.09$100.11$102.89
99/100101/102Aug 21$0.89$0.118.09$99.11$101.89
99/100104/105Aug 21$0.89$0.118.09$99.11$104.89
100/101107/108Aug 21$0.89$0.118.09$100.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 11$0.18$4.8226.78
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 28$0.05$0.9519.00
$110.00$111.00$112.00Sep 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. 28 found (best net $-1.41, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.46$0.54
$136.00$137.001:2Aug 7-$0.50$0.50
$135.00$136.001:2Aug 7-$0.55$0.45
$134.00$135.001:2Aug 7-$0.62$0.38
$133.00$134.001:2Aug 7-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.41$3.59
$100.00$95.001:2Sep 4-$1.97$3.03
$99.00$95.001:2Aug 21-$1.05$2.95
$100.00$95.001:2Sep 11-$2.45$2.55
$100.00$95.001:2Sep 18-$3.04$1.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.69%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.350.550.4%10.69%11.08%508
$117.00Sep 11$12.000.531.2%10.39%11.64%29811
$120.00Sep 18$11.850.513.9%10.26%14.11%1.7K4.9K
$118.00Sep 11$11.550.522.1%10.00%12.12%1323
$116.00Sep 4$11.500.540.4%9.95%10.34%5471
$117.00Sep 4$11.100.531.2%9.61%10.86%15157
$119.00Sep 11$11.100.513.0%9.61%12.59%866
$120.00Sep 11$10.750.503.9%9.30%13.15%44889
$118.00Sep 4$10.650.522.1%9.22%11.34%7945
$116.00Aug 28$10.350.530.4%8.96%9.35%77216

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 602,539
Total Puts 540,041
Put/Call Ratio 0.90
Net Difference 62,498

Prior's Put/Call Breakdown

Total Calls 237,509
Total Puts 238,951
Put/Call Ratio 1.01
Net Difference -1,442

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