Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.33 -8.78%
(8/5 11:55) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 12:05)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 1,192,863
Calls: 626,788 (53%)
Puts: 566,075 (47%)
Prior (08/04) 508,330
Calls: 257,761 (51%)
Puts: 250,569 (49%)
Current vs Prior +134.66%
Calls: +143.17% (Calls)
Puts: +125.92% (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 +35.62%
Calls: +21.08%
Puts: +56.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $473.64M
Calls: $238.11M (50%)
Puts: $235.53M (50%)
Prior (08/04) $313.96M
Calls: $179.58M (57%)
Puts: $134.39M (43%)
Current vs Prior +50.86%
Calls: +32.60%
Puts: +75.26%
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 -10.75%
Calls: -1.41%
Puts: -18.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.90
Prior (08/04) 0.97
Current vs Prior -7.09%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +28.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 9.36% | 13.67%16.71% | 25.71%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.76% | -34.23%-27.59% | -15.81%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.60% | -31.97%-30.36% | -18.49%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.76% | -34.23%-27.59% | -15.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 1.60%
Calls: 1.92% | 1.95%
Puts: 1.82% | 1.26%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.16% | -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 -57.73% | -71.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 135% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
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
12:00BULLISHNEUTRALBULLISH
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 469 of results (avg 3.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 72.572.59$2.580.8%4.4K0.332.6K
$130.00Aug 70.960.97$0.971.0%18.7K0.1516.1K
$120.00Aug 72.852.88$2.871.0%27.1K0.3514.1K
$130.00Aug 142.762.79$2.781.1%10.6K0.255.5K
$116.00Aug 74.304.35$4.321.2%10.5K0.475.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1816.6516.80$16.730.9%1.4K0.5115.0K
$110.00Sep 1811.0511.15$11.100.9%2.0K0.3914.1K
$125.00Sep 1819.8520.05$19.951.0%5580.569.2K
$105.00Aug 71.611.63$1.621.2%16.0K0.2120.8K
$115.00Aug 147.908.00$7.951.3%2.1K0.484.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.480.49$0.492.0%2.1K0.082.2K
$136.00Aug 70.530.54$0.541.9%1.3K0.091.5K
$135.00Aug 70.580.59$0.591.7%9.2K0.1015.0K
$134.00Aug 70.630.66$0.654.6%7850.101.8K
$133.00Aug 70.710.72$0.721.4%1.2K0.113.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.200.21$0.214.8%1.6K0.043.8K
$93.00Aug 70.230.25$0.248.3%1.6K0.042.3K
$94.00Aug 70.280.30$0.296.9%2.5K0.052.8K
$95.00Aug 70.330.35$0.345.9%21.1K0.0633.8K
$96.00Aug 70.390.41$0.405.0%1.4K0.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.0523.20$22.635.1%210.94104
$93.00Aug 721.1022.40$21.756.0%70.9489
$94.00Aug 720.0521.45$20.756.7%210.9411
$95.00Aug 718.9020.30$19.607.1%210.93249
$96.00Aug 717.9519.35$18.657.5%260.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8523.60$22.737.7%60.92340
$136.00Aug 721.7523.00$22.385.6%60.91257
$135.00Aug 721.0521.65$21.352.8%3450.904.6K
$134.00Aug 719.7020.75$20.235.2%490.90514
$133.00Aug 719.1020.10$19.605.1%340.89385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 649.2K, top 56.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.852.88$2.871.0%27.1K0.3514.1K
$115.00Aug 74.704.80$4.752.1%20.7K0.5010.2K
$130.00Aug 70.960.97$0.971.0%18.7K0.1516.1K
$125.00Aug 71.671.69$1.681.2%14.2K0.2310.1K
$110.00Aug 77.357.50$7.432.0%11.4K0.653.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.750.77$0.762.6%56.9K0.1150.2K
$110.00Aug 73.103.20$3.153.2%41.6K0.3526.2K
$95.00Aug 70.330.35$0.345.9%21.1K0.0633.8K
$105.00Aug 71.611.63$1.621.2%16.0K0.2120.8K
$105.00Aug 214.905.00$4.952.0%15.2K0.3016.4K

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 65.4%, max 84.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.7%84.6%83.9%48341
$135.00Aug 7Sep 18157.8%87.4%80.5%10.0K20.1K
$100.00Aug 7Sep 18149.5%84.5%77.0%1.4K6.2K
$130.00Aug 7Sep 18152.0%87.3%74.1%20.5K24.9K
$105.00Aug 7Sep 18146.4%84.3%73.5%7125.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.7%84.6%84.0%23.4K40.7K
$135.00Aug 7Sep 18157.8%87.4%80.6%40828.5K
$100.00Aug 7Sep 18149.7%84.4%77.3%62.7K69.8K
$130.00Aug 7Sep 18152.0%87.2%74.2%1.2K16.8K
$102.00Aug 7Sep 11147.8%85.4%73.2%3.9K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 7$0.12$0.88$0.127.33$128.12
$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
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86

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 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 28$4.43$4.43$0.577.77$99.43
$92.00$93.00Aug 7$0.88$0.88$0.127.33$92.88
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 21$0.90$0.90$0.109.00$132.10
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$135.00$134.00Aug 14$0.88$0.88$0.127.33$134.12
$128.00$127.00Aug 7$0.87$0.87$0.136.69$127.13
$130.00$129.00Aug 7$0.87$0.87$0.136.69$129.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.89, cheapest $0.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$0.85155.7%104.5%
$94.00Aug 7Aug 14$1.08157.4%104.8%
$97.00Aug 7Aug 14$1.13153.2%104.0%
$98.00Aug 7Aug 14$1.25151.3%103.8%
$137.00Aug 7Aug 14$1.30160.2%112.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.59160.2%105.5%
$93.00Aug 7Aug 14$0.67158.3%105.2%
$94.00Aug 7Aug 14$0.73157.4%104.8%
$95.00Aug 7Aug 14$0.82155.7%104.5%
$136.00Aug 7Aug 14$0.87159.0%112.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.88% of stock, avg 18.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.70$4.45$10.15$102.85$123.158.88%
$114.00Aug 7$5.20$4.95$10.15$103.85$124.158.88%
$112.00Aug 7$6.25$4.00$10.25$101.75$122.258.97%
$115.00Aug 7$4.75$5.50$10.25$104.75$125.258.97%
$116.00Aug 7$4.32$6.05$10.37$105.63$126.379.07%
$111.00Aug 7$6.83$3.55$10.38$100.62$121.389.08%
$117.00Aug 7$3.90$6.65$10.55$106.45$127.559.23%
$110.00Aug 7$7.43$3.15$10.58$99.42$120.589.25%
$118.00Aug 7$3.53$7.25$10.78$107.22$128.789.43%
$109.00Aug 7$8.05$2.79$10.84$98.16$119.849.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.55% of stock, avg 14.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.20$3.15$6.35$103.65$125.35
$118.00$110.00Aug 7$3.53$3.15$6.68$103.32$124.68
$119.00$111.00Aug 7$3.20$3.55$6.75$104.25$125.75
$117.00$110.00Aug 7$3.90$3.15$7.05$102.95$124.05
$118.00$111.00Aug 7$3.53$3.55$7.08$103.92$125.08
$119.00$112.00Aug 7$3.20$4.00$7.20$104.80$126.20
$117.00$111.00Aug 7$3.90$3.55$7.45$103.55$124.45
$116.00$110.00Aug 7$4.32$3.15$7.47$102.53$123.47
$118.00$112.00Aug 7$3.53$4.00$7.53$104.47$125.53
$119.00$113.00Aug 7$3.20$4.45$7.65$105.35$126.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 9.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
102/103110/111Sep 4$0.90$0.109.00$102.10$110.90
104/105108/109Sep 4$0.90$0.109.00$104.10$108.90
104/105110/111Sep 4$0.90$0.109.00$104.10$110.90
107/108111/112Sep 11$0.90$0.109.00$107.10$111.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
94/9597/98Aug 14$0.89$0.118.09$94.11$97.89
100/101105/106Aug 21$0.89$0.118.09$100.11$105.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 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 $-1.52, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.44$0.56
$135.00$136.001:2Aug 7-$0.49$0.51
$134.00$135.001:2Aug 7-$0.53$0.47
$133.00$134.001:2Aug 7-$0.58$0.42
$132.00$133.001:2Aug 7-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.52$3.48
$99.00$95.001:2Aug 21-$1.17$2.83
$100.00$95.001:2Sep 4-$2.18$2.82
$100.00$95.001:2Sep 11-$2.67$2.33
$100.00$95.001:2Sep 18-$3.22$1.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.59%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.250.550.6%11.59%12.18%10.3K3.0K
$115.00Sep 11$12.200.540.6%10.67%11.26%78727
$116.00Sep 11$11.750.531.5%10.28%11.74%518
$115.00Sep 4$11.350.540.6%9.93%10.51%178310
$117.00Sep 11$11.350.522.3%9.93%12.26%30011
$120.00Sep 18$11.250.495.0%9.84%14.80%1.8K4.9K
$118.00Sep 11$10.950.513.2%9.58%12.79%1323
$116.00Sep 4$10.900.531.5%9.53%10.99%5471
$119.00Sep 11$10.550.494.1%9.23%13.31%866
$117.00Sep 4$10.450.512.3%9.14%11.48%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 626,788
Total Puts 566,075
Put/Call Ratio 0.90
Net Difference 60,713

Prior's Put/Call Breakdown

Total Calls 257,761
Total Puts 250,569
Put/Call Ratio 0.97
Net Difference 7,192

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