Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.83 -8.38%
(8/5 11:50) ◀
|
Wednesday, August 5, 2026 (11:55am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:55 ▶

Option Volume

Detail
ℹ
Current (08/05 11:55am) 1,175,180
Calls: 621,387 (53%)
Puts: 553,793 (47%)
Prior (08/04) 501,443
Calls: 253,585 (51%)
Puts: 247,858 (49%)
Current vs Prior +134.36%
Calls: +145.04% (Calls)
Puts: +123.43% (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 +33.61%
Calls: +20.03%
Puts: +53.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:55am) $466.17M
Calls: $242.46M (52%)
Puts: $223.71M (48%)
Prior (08/04) $309.96M
Calls: $176.99M (57%)
Puts: $132.97M (43%)
Current vs Prior +50.40%
Calls: +36.99%
Puts: +68.24%
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 -12.16%
Calls: +0.39%
Puts: -22.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:55am) 0.89
Prior (08/04) 0.98
Current vs Prior -8.82%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +26.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 11:55am) 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 9.27% | 13.61%16.73% | 25.72%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.24% | -34.51%-27.53% | -15.80%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.30% | -32.26%-30.30% | -18.49%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.24% | -34.51%-27.53% | -15.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.59%
Calls: 1.83% | 1.89%
Puts: 1.92% | 1.30%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -80.63%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.51% | -71.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 134% 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
11:55BULLISHBULLISHBULLISH
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 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 71.281.29$1.290.8%1.7K0.191.2K
$121.00Aug 72.712.74$2.731.1%4.3K0.342.6K
$126.00Aug 71.581.60$1.591.3%2.5K0.221.7K
$118.00Aug 73.703.75$3.731.3%3.9K0.422.3K
$123.00Aug 72.192.22$2.211.4%4.0K0.291.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 71.992.01$2.001.0%7.3K0.252.2K
$110.00Aug 72.952.98$2.971.0%41.3K0.3326.2K
$125.00Sep 1819.6019.80$19.701.0%5570.559.2K
$115.00Sep 1813.5013.65$13.581.1%8.8K0.4510.9K
$120.00Sep 1816.4016.60$16.501.2%9850.5015.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.500.52$0.513.9%2.1K0.082.2K
$136.00Aug 70.550.57$0.563.6%1.3K0.091.5K
$135.00Aug 70.610.63$0.623.2%9.2K0.1015.0K
$134.00Aug 70.670.69$0.682.9%7840.111.8K
$133.00Aug 70.740.77$0.763.9%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%21.0K0.0533.8K
$96.00Aug 70.360.37$0.372.7%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%210.9311
$95.00Aug 719.3021.00$20.158.4%210.93249
$96.00Aug 718.6020.00$19.307.3%260.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8023.40$22.607.1%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 718.5519.70$19.136.0%340.88385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 636.7K, top 53.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.10$3.053.3%26.3K0.3714.1K
$115.00Aug 74.955.05$5.002.0%20.6K0.5210.2K
$130.00Aug 71.021.04$1.031.9%18.4K0.1616.1K
$125.00Aug 71.761.79$1.781.7%14.1K0.2410.1K
$110.00Aug 77.607.80$7.702.6%11.4K0.673.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.70$0.701.4%53.8K0.1050.2K
$110.00Aug 72.952.98$2.971.0%41.3K0.3326.2K
$95.00Aug 70.310.32$0.323.1%21.0K0.0533.8K
$105.00Aug 214.754.85$4.802.1%15.1K0.2916.4K
$105.00Aug 71.491.51$1.501.3%13.5K0.2020.8K

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 64.8%, max 84.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.1%84.4%84.9%48341
$135.00Aug 7Sep 18156.2%87.9%77.7%9.9K20.1K
$100.00Aug 7Sep 18148.8%84.4%76.2%1.4K6.2K
$105.00Aug 7Sep 18145.1%84.2%72.5%7025.2K
$130.00Aug 7Sep 18151.0%87.5%72.5%20.2K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.1%84.4%84.9%23.3K40.7K
$135.00Aug 7Sep 18156.2%87.9%77.7%40828.5K
$100.00Aug 7Sep 18148.8%84.4%76.2%59.5K69.8K
$105.00Aug 7Sep 18145.4%84.2%72.7%15.8K29.6K
$130.00Aug 7Sep 18151.0%87.5%72.5%1.1K16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$127.00$128.00Aug 7$0.13$0.87$0.136.69$127.13
$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$0.13$0.87$0.136.69$94.87
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 426 found (best R:R 10.76, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 7$0.90$0.90$0.109.00$97.90
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.83$1.83$0.1710.76$132.17
$128.00$127.00Aug 7$0.88$0.88$0.127.33$127.12
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$134.00$133.00Aug 7$0.87$0.87$0.136.69$133.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.85, cheapest $0.56)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.62158.0%104.6%
$97.00Aug 7Aug 14$0.65152.7%103.7%
$98.00Aug 7Aug 14$0.70150.9%103.6%
$93.00Aug 7Aug 14$0.80159.7%105.1%
$95.00Aug 7Aug 14$0.83156.1%104.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.56162.2%105.6%
$93.00Aug 7Aug 14$0.63159.7%105.1%
$94.00Aug 7Aug 14$0.70158.0%104.5%
$95.00Aug 7Aug 14$0.78156.1%104.3%
$96.00Aug 7Aug 14$0.87154.0%104.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.84% of stock, avg 18.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.45$4.70$10.15$103.85$124.158.84%
$113.00Aug 7$5.98$4.20$10.18$102.82$123.188.87%
$115.00Aug 7$5.00$5.20$10.20$104.80$125.208.88%
$112.00Aug 7$6.53$3.75$10.28$101.72$122.288.95%
$116.00Aug 7$4.55$5.75$10.30$105.70$126.308.97%
$111.00Aug 7$7.10$3.35$10.45$100.55$121.459.10%
$117.00Aug 7$4.10$6.35$10.45$106.55$127.459.10%
$110.00Aug 7$7.70$2.97$10.67$99.33$120.679.29%
$118.00Aug 7$3.73$6.98$10.71$107.29$128.719.33%
$109.00Aug 7$8.35$2.61$10.96$98.04$119.969.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.57% of stock, avg 15.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.05$3.35$6.40$104.60$126.40
$119.00$111.00Aug 7$3.35$3.35$6.70$104.30$125.70
$120.00$112.00Aug 7$3.05$3.75$6.80$105.20$126.80
$118.00$111.00Aug 7$3.73$3.35$7.08$103.92$125.08
$119.00$112.00Aug 7$3.35$3.75$7.10$104.90$126.10
$120.00$113.00Aug 7$3.05$4.20$7.25$105.75$127.25
$117.00$111.00Aug 7$4.10$3.35$7.45$103.55$124.45
$118.00$112.00Aug 7$3.73$3.75$7.48$104.52$125.48
$119.00$113.00Aug 7$3.35$4.20$7.55$105.45$126.55
$120.00$114.00Aug 7$3.05$4.70$7.75$106.25$127.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 13.29, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.86$0.1413.29$100.14$106.86
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
105/106108/109Aug 28$0.90$0.109.00$105.10$108.90
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90
100/102109/110Sep 11$1.80$0.209.00$100.20$110.80
103/104112/113Sep 11$0.90$0.109.00$103.10$112.90
107/108110/111Sep 11$0.90$0.109.00$107.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.19$4.8125.32
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$110.00$115.00$120.00Sep 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
$119.00$120.00$121.00Aug 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 $-1.48, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.46$0.54
$135.00$136.001:2Aug 7-$0.50$0.50
$134.00$135.001:2Aug 7-$0.56$0.44
$133.00$134.001:2Aug 7-$0.60$0.40
$132.00$133.001:2Aug 7-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.48$3.52
$100.00$95.001:2Sep 4-$2.05$2.95
$99.00$95.001:2Aug 21-$1.11$2.89
$100.00$95.001:2Sep 11-$2.57$2.43
$100.00$95.001:2Sep 18-$3.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.80%, avg 5.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.550.550.1%11.80%11.95%10.3K3.0K
$115.00Sep 11$12.400.550.1%10.80%10.95%78527
$116.00Sep 11$11.950.541.0%10.41%11.43%508
$117.00Sep 11$11.600.531.9%10.10%11.99%30011
$115.00Sep 4$11.550.550.1%10.06%10.21%172310
$120.00Sep 18$11.500.504.5%10.01%14.52%1.7K4.9K
$118.00Sep 11$11.200.512.8%9.75%12.51%1323
$116.00Sep 4$11.150.531.0%9.71%10.73%5471
$119.00Sep 11$10.800.503.6%9.41%13.04%866
$117.00Sep 4$10.750.521.9%9.36%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 621,387
Total Puts 553,793
Put/Call Ratio 0.89
Net Difference 67,594

Prior's Put/Call Breakdown

Total Calls 253,585
Total Puts 247,858
Put/Call Ratio 0.98
Net Difference 5,727

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