Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.94 -8.29%
(8/5 11:45) ◀
|
Wednesday, August 5, 2026 (11:50am)
January 2026
|
▶ (8/5 11:55)
◀ 8/5 11:50 ▶

Option Volume

Detail
ℹ
Current (08/05 11:50am) 1,169,038
Calls: 618,421 (53%)
Puts: 550,617 (47%)
Prior (08/04) 496,354
Calls: 250,990 (51%)
Puts: 245,364 (49%)
Current vs Prior +135.53%
Calls: +146.39% (Calls)
Puts: +124.41% (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 +32.91%
Calls: +19.46%
Puts: +52.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:50am) $465.10M
Calls: $243.19M (52%)
Puts: $221.91M (48%)
Prior (08/04) $307.03M
Calls: $177.21M (58%)
Puts: $129.83M (42%)
Current vs Prior +51.48%
Calls: +37.24%
Puts: +70.93%
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 -12.36%
Calls: +0.69%
Puts: -23.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:50am) 0.89
Prior (08/04) 0.98
Current vs Prior -8.92%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +26.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:50am) 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% | 13.62%16.68% | 25.67%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.79% | -34.45%-27.75% | -15.97%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.65% | -32.20%-30.51% | -18.65%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.79% | -34.45%-27.75% | -15.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.86% | 1.92%
Calls: 1.80% | 1.88%
Puts: 1.92% | 1.95%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.40% | -76.61%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.96% | -65.42%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 136% 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
11:50BULLISHBULLISHBULLISH
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 456 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.071.08$1.080.9%18.2K0.1616.1K
$121.00Aug 72.792.83$2.811.4%4.3K0.342.6K
$115.00Sep 1813.6013.80$13.701.5%10.3K0.553.0K
$116.00Aug 2810.1010.25$10.181.5%860.53216
$128.00Aug 71.321.34$1.331.5%1.6K0.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.952.98$2.971.0%41.2K0.3326.2K
$102.00Aug 70.950.96$0.961.0%3.8K0.141.5K
$114.00Aug 74.654.70$4.681.1%4.5K0.452.5K
$109.00Aug 72.602.63$2.621.1%5.1K0.302.0K
$106.00Aug 71.731.75$1.741.1%1.8K0.221.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.510.53$0.523.8%2.1K0.082.2K
$136.00Aug 70.570.59$0.583.4%1.3K0.091.5K
$135.00Aug 70.630.65$0.643.1%9.2K0.1015.0K
$134.00Aug 70.700.72$0.712.8%7820.111.8K
$133.00Aug 70.770.79$0.782.6%1.2K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.190.21$0.2010.0%1.6K0.033.8K
$93.00Aug 70.220.24$0.238.7%1.5K0.042.3K
$94.00Aug 70.260.28$0.277.4%2.5K0.042.8K
$95.00Aug 70.310.32$0.323.1%20.9K0.0533.8K
$96.00Aug 70.360.38$0.375.4%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 722.0525.10$23.5812.9%211.00104
$93.00Aug 721.2024.25$22.7313.4%70.9489
$94.00Aug 720.3022.30$21.309.4%210.9411
$95.00Aug 719.3020.80$20.057.5%210.93249
$96.00Aug 718.5520.30$19.439.0%260.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.5523.40$22.488.2%60.92340
$136.00Aug 720.7022.65$21.679.0%60.91257
$135.00Aug 720.5521.20$20.883.1%3450.904.6K
$134.00Aug 719.3520.65$20.006.5%490.89514
$133.00Aug 718.7019.70$19.205.2%340.88385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 633.0K, top 53.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.053.15$3.103.2%26.2K0.3714.1K
$115.00Aug 75.005.10$5.052.0%20.4K0.5210.2K
$130.00Aug 71.071.08$1.080.9%18.2K0.1616.1K
$125.00Aug 71.821.86$1.842.2%13.9K0.2510.1K
$110.00Aug 77.707.90$7.802.6%11.4K0.673.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.70$0.701.4%53.6K0.1050.2K
$110.00Aug 72.952.98$2.971.0%41.2K0.3326.2K
$95.00Aug 70.310.32$0.323.1%20.9K0.0533.8K
$105.00Aug 214.704.85$4.783.1%15.1K0.2916.4K
$105.00Aug 71.501.52$1.511.3%13.4K0.2020.8K

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 65.7%, max 85.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.5%84.5%85.2%48341
$135.00Aug 7Sep 18156.7%87.5%79.1%9.9K20.1K
$100.00Aug 7Sep 18149.1%84.6%76.2%1.4K6.2K
$130.00Aug 7Sep 18151.8%87.4%73.7%20.0K24.9K
$115.00Aug 7Sep 18145.7%84.0%73.4%30.7K13.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.5%84.5%85.1%23.2K40.7K
$135.00Aug 7Sep 18156.7%87.5%79.0%40828.5K
$100.00Aug 7Sep 18149.1%84.6%76.2%59.2K69.8K
$130.00Aug 7Sep 18151.8%87.4%73.7%1.1K16.8K
$115.00Aug 7Sep 18145.7%84.0%73.3%17.9K31.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$135.00$136.00Aug 14$0.11$0.89$0.118.09$135.11
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
$128.00$129.00Aug 7$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$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$0.14$0.86$0.146.14$95.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 11$4.27$4.27$0.735.85$99.27
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
$104.00$105.00Aug 7$0.83$0.83$0.174.88$104.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$137.00$136.00Aug 28$0.88$0.88$0.127.33$136.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.82, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.52153.4%103.7%
$94.00Aug 7Aug 14$0.62157.8%104.8%
$98.00Aug 7Aug 14$0.75151.6%103.5%
$93.00Aug 7Aug 14$0.80159.6%105.1%
$96.00Aug 7Aug 14$0.87154.4%104.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.56162.0%105.6%
$93.00Aug 7Aug 14$0.63159.6%105.1%
$94.00Aug 7Aug 14$0.70157.8%104.8%
$95.00Aug 7Aug 14$0.77156.5%104.3%
$96.00Aug 7Aug 14$0.86154.4%104.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.90% of stock, avg 18.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.55$4.68$10.23$103.77$124.238.90%
$115.00Aug 7$5.05$5.20$10.25$104.75$125.258.92%
$113.00Aug 7$6.08$4.20$10.28$102.72$123.288.94%
$116.00Aug 7$4.60$5.75$10.35$105.65$126.359.00%
$112.00Aug 7$6.63$3.75$10.38$101.62$122.389.03%
$117.00Aug 7$4.20$6.30$10.50$106.50$127.509.14%
$111.00Aug 7$7.23$3.35$10.58$100.42$121.589.20%
$118.00Aug 7$3.80$6.93$10.73$107.27$128.739.34%
$110.00Aug 7$7.80$2.97$10.77$99.23$120.779.37%
$109.00Aug 7$8.40$2.62$11.02$97.98$120.029.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.61% of stock, avg 15.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.10$3.35$6.45$104.55$126.45
$119.00$111.00Aug 7$3.45$3.35$6.80$104.20$125.80
$120.00$112.00Aug 7$3.10$3.75$6.85$105.15$126.85
$118.00$111.00Aug 7$3.80$3.35$7.15$103.85$125.15
$119.00$112.00Aug 7$3.45$3.75$7.20$104.80$126.20
$120.00$113.00Aug 7$3.10$4.20$7.30$105.70$127.30
$117.00$111.00Aug 7$4.20$3.35$7.55$103.45$124.55
$118.00$112.00Aug 7$3.80$3.75$7.55$104.45$125.55
$119.00$113.00Aug 7$3.45$4.20$7.65$105.35$126.65
$120.00$114.00Aug 7$3.10$4.68$7.78$106.22$127.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 12.33, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
105/106107/108Aug 28$0.90$0.109.00$105.10$107.90
105/106109/110Aug 28$0.90$0.109.00$105.10$109.90
104/105110/111Sep 11$0.90$0.109.00$104.10$110.90
105/106113/114Sep 11$0.90$0.109.00$105.10$113.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
95/96100/101Aug 14$0.89$0.118.09$95.11$100.89
103/104105/106Aug 21$0.89$0.118.09$103.11$105.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
$129.00$130.00$131.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$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 $-1.46, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.46$0.54
$135.00$136.001:2Aug 7-$0.52$0.48
$134.00$135.001:2Aug 7-$0.57$0.43
$133.00$134.001:2Aug 7-$0.64$0.36
$132.00$133.001:2Aug 7-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.46$3.54
$100.00$95.001:2Sep 4-$2.03$2.97
$99.00$95.001:2Aug 21-$1.13$2.87
$100.00$95.001:2Sep 11-$2.60$2.40
$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 11.83%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.600.550.1%11.83%11.88%10.3K3.0K
$115.00Sep 11$12.450.550.1%10.83%10.88%78027
$116.00Sep 11$12.000.540.9%10.44%11.36%508
$115.00Sep 4$11.600.550.1%10.09%10.14%166310
$117.00Sep 11$11.600.531.8%10.09%11.88%30011
$120.00Sep 18$11.550.504.4%10.05%14.45%1.7K4.9K
$116.00Sep 4$11.200.530.9%9.74%10.67%5471
$118.00Sep 11$11.200.512.7%9.74%12.41%1323
$119.00Sep 11$10.800.503.5%9.40%12.93%866
$117.00Sep 4$10.750.521.8%9.35%11.14%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 618,421
Total Puts 550,617
Put/Call Ratio 0.89
Net Difference 67,804

Prior's Put/Call Breakdown

Total Calls 250,990
Total Puts 245,364
Put/Call Ratio 0.98
Net Difference 5,626

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