Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.88 -8.34%
(8/5 11:40) ◀
|
Wednesday, August 5, 2026 (11:45am)
January 2026
|
▶ (8/5 11:50)
◀ 8/5 11:45 ▶

Option Volume

Detail
ℹ
Current (08/05 11:45am) 1,154,693
Calls: 608,516 (53%)
Puts: 546,177 (47%)
Prior (08/04) 487,084
Calls: 245,536 (50%)
Puts: 241,548 (50%)
Current vs Prior +137.06%
Calls: +147.83% (Calls)
Puts: +126.12% (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 +31.28%
Calls: +17.55%
Puts: +50.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:45am) $460.12M
Calls: $240.86M (52%)
Puts: $219.26M (48%)
Prior (08/04) $298.08M
Calls: $167.82M (56%)
Puts: $130.26M (44%)
Current vs Prior +54.36%
Calls: +43.52%
Puts: +68.33%
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 -13.30%
Calls: -0.27%
Puts: -24.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:45am) 0.90
Prior (08/04) 0.98
Current vs Prior -8.76%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +27.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:45am) 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% | 13.56%16.65% | 25.70%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.71% | -34.75%-27.86% | -15.87%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.53% | -32.51%-30.62% | -18.55%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.71% | -34.75%-27.86% | -15.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 1.60%
Calls: 2.71% | 1.89%
Puts: 2.87% | 1.31%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -33.09% | -80.51%
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% | -71.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. Unusually high activity with volume up 137% 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
11:45BULLISHBULLISHBULLISH
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 458 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 145.455.50$5.480.9%5.1K0.432.8K
$115.00Sep 1813.6013.75$13.681.1%10.3K0.553.0K
$120.00Sep 1811.5511.70$11.631.3%1.7K0.504.9K
$118.00Aug 73.753.80$3.781.3%3.8K0.432.3K
$113.00Aug 2110.1010.25$10.181.5%2970.571.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 2815.5015.65$15.581.0%340.57163
$120.00Sep 1816.3516.55$16.451.2%9790.5015.0K
$125.00Sep 1819.5519.80$19.681.3%5560.559.2K
$115.00Aug 147.607.70$7.651.3%2.0K0.474.7K
$116.00Aug 2811.1511.30$11.231.3%770.47132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.63, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.510.53$0.523.8%1.9K0.092.2K
$136.00Aug 70.560.58$0.573.5%1.3K0.091.5K
$135.00Aug 70.620.64$0.633.2%9.0K0.1015.0K
$134.00Aug 70.680.71$0.704.3%7720.111.8K
$133.00Aug 70.760.78$0.772.6%1.2K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.190.21$0.2010.0%1.5K0.033.8K
$93.00Aug 70.230.25$0.248.3%1.5K0.042.3K
$94.00Aug 70.270.29$0.287.1%2.5K0.052.8K
$95.00Aug 70.320.33$0.333.0%20.8K0.0533.8K
$96.00Aug 70.370.39$0.385.3%1.3K0.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.6525.10$23.8810.3%211.00104
$93.00Aug 721.8024.35$23.0811.0%70.9489
$94.00Aug 720.8522.95$21.909.6%210.9411
$95.00Aug 719.2520.60$19.936.8%210.93249
$96.00Aug 718.5019.60$19.055.8%260.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.0523.30$22.1810.1%60.91340
$136.00Aug 720.8022.00$21.405.6%60.91257
$135.00Aug 720.4021.00$20.702.9%3420.904.6K
$134.00Aug 719.2020.15$19.674.8%490.89514
$133.00Aug 718.4019.15$18.774.0%340.88385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 624.6K, top 53.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.10$3.053.3%26.0K0.3714.1K
$115.00Aug 75.005.10$5.052.0%20.2K0.5210.2K
$130.00Aug 71.041.06$1.051.9%16.7K0.1616.1K
$125.00Aug 71.781.82$1.802.2%13.8K0.2510.1K
$110.00Aug 77.707.95$7.833.2%11.4K0.673.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.710.72$0.721.4%53.4K0.1150.2K
$110.00Aug 72.963.00$2.981.3%40.9K0.3326.2K
$95.00Aug 70.320.33$0.333.0%20.8K0.0533.8K
$105.00Aug 214.704.85$4.783.1%15.1K0.2916.4K
$105.00Aug 71.521.55$1.541.9%13.2K0.2020.8K

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 65.8%, max 85.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.4%84.7%85.9%38341
$135.00Aug 7Sep 18156.9%87.8%78.7%9.6K20.1K
$100.00Aug 7Sep 18150.2%84.6%77.5%1.4K6.2K
$105.00Aug 7Sep 18146.5%84.4%73.7%6995.2K
$130.00Aug 7Sep 18151.6%87.6%73.1%18.4K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.4%84.7%85.9%23.1K40.7K
$135.00Aug 7Sep 18156.9%87.8%78.7%40528.5K
$100.00Aug 7Sep 18150.2%84.6%77.5%59.0K69.8K
$105.00Aug 7Sep 18146.4%84.4%73.5%15.5K29.6K
$130.00Aug 7Sep 18151.6%87.6%73.1%1.1K16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.10$0.90$0.109.00$130.10
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$135.00$136.00Aug 14$0.12$0.88$0.127.33$135.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$101.00$100.00Aug 7$0.12$0.88$0.127.33$100.88
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86
$103.00$102.00Aug 7$0.16$0.84$0.165.25$102.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Sep 4$0.90$0.90$0.109.00$104.90
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$92.00$93.00Aug 14$0.88$0.88$0.127.33$92.88
$104.00$105.00Aug 21$0.88$0.88$0.127.33$104.88
$95.00$100.00Sep 11$4.35$4.35$0.656.69$99.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$134.00$132.00Aug 14$1.80$1.80$0.209.00$132.20
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$128.00$127.00Aug 7$0.87$0.87$0.136.69$127.13
$125.00$124.00Aug 21$0.87$0.87$0.136.69$124.13

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$0.23159.4%104.7%
$93.00Aug 7Aug 14$0.72160.6%105.1%
$92.00Aug 7Aug 14$0.80162.4%105.4%
$98.00Aug 7Aug 14$1.10152.4%103.6%
$100.00Aug 7Aug 14$1.29150.2%103.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.56162.4%105.4%
$93.00Aug 7Aug 14$0.61160.6%105.1%
$94.00Aug 7Aug 14$0.69159.4%104.7%
$95.00Aug 7Aug 14$0.75157.4%104.2%
$96.00Aug 7Aug 14$0.86155.8%104.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.95% of stock, avg 18.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.53$4.75$10.28$103.72$124.288.95%
$115.00Aug 7$5.05$5.23$10.28$104.72$125.288.95%
$113.00Aug 7$6.05$4.25$10.30$102.70$123.308.97%
$116.00Aug 7$4.60$5.78$10.38$105.62$126.389.04%
$112.00Aug 7$6.60$3.80$10.40$101.60$122.409.05%
$117.00Aug 7$4.15$6.38$10.53$106.47$127.539.17%
$111.00Aug 7$7.18$3.40$10.58$100.42$121.589.21%
$118.00Aug 7$3.78$6.98$10.76$107.24$128.769.37%
$110.00Aug 7$7.83$2.98$10.81$99.19$120.819.41%
$119.00Aug 7$3.40$7.60$11.00$108.00$130.009.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.61% of stock, avg 15.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.05$3.40$6.45$104.55$126.45
$119.00$111.00Aug 7$3.40$3.40$6.80$104.20$125.80
$120.00$112.00Aug 7$3.05$3.80$6.85$105.15$126.85
$118.00$111.00Aug 7$3.78$3.40$7.18$103.82$125.18
$119.00$112.00Aug 7$3.40$3.80$7.20$104.80$126.20
$120.00$113.00Aug 7$3.05$4.25$7.30$105.70$127.30
$117.00$111.00Aug 7$4.15$3.40$7.55$103.45$124.55
$118.00$112.00Aug 7$3.78$3.80$7.58$104.42$125.58
$119.00$113.00Aug 7$3.40$4.25$7.65$105.35$126.65
$120.00$114.00Aug 7$3.05$4.75$7.80$106.20$127.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 12.33, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
107/108109/110Aug 28$0.90$0.109.00$107.10$109.90
102/103111/112Sep 4$0.90$0.109.00$102.10$111.90
100/102107/108Sep 11$1.80$0.209.00$100.20$108.80
105/106110/111Sep 11$0.90$0.109.00$105.10$110.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
100/101105/106Aug 21$0.89$0.118.09$100.11$105.89
106/107109/110Aug 28$0.89$0.118.09$106.11$109.89
103/104111/112Sep 4$0.89$0.118.09$103.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 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. 32 found (best net $-1.49, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.47$0.53
$135.00$136.001:2Aug 7-$0.51$0.49
$134.00$135.001:2Aug 7-$0.56$0.44
$133.00$134.001:2Aug 7-$0.63$0.37
$132.00$133.001:2Aug 7-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.49$3.51
$100.00$95.001:2Sep 4-$2.06$2.94
$99.00$95.001:2Aug 21-$1.11$2.89
$100.00$95.001:2Sep 11-$2.45$2.55
$100.00$95.001:2Sep 18-$3.13$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.84%, avg 5.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.600.550.1%11.84%11.94%10.3K3.0K
$115.00Sep 11$12.500.550.1%10.88%10.99%78027
$116.00Sep 11$12.050.541.0%10.49%11.46%508
$117.00Sep 11$11.600.531.9%10.10%11.94%30011
$115.00Sep 4$11.550.550.1%10.05%10.16%165310
$120.00Sep 18$11.550.504.5%10.05%14.51%1.7K4.9K
$118.00Sep 11$11.250.522.7%9.79%12.51%1323
$116.00Sep 4$11.200.531.0%9.75%10.72%5471
$119.00Sep 11$10.900.503.6%9.49%13.07%866
$117.00Sep 4$10.800.521.9%9.40%11.25%15157

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 608,516
Total Puts 546,177
Put/Call Ratio 0.90
Net Difference 62,339

Prior's Put/Call Breakdown

Total Calls 245,536
Total Puts 241,548
Put/Call Ratio 0.98
Net Difference 3,988

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