Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.14 -8.13%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (12:05pm)
January 2026
|
▶ (8/5 12:10)
◀ 8/5 12:05 ▶

Option Volume

Detail
ℹ
Current (08/05 12:05pm) 1,206,788
Calls: 634,314 (53%)
Puts: 572,474 (47%)
Prior (08/04) 519,802
Calls: 265,466 (51%)
Puts: 254,336 (49%)
Current vs Prior +132.16%
Calls: +138.94% (Calls)
Puts: +125.09% (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 +37.21%
Calls: +22.53%
Puts: +58.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:05pm) $478.13M
Calls: $250.71M (52%)
Puts: $227.42M (48%)
Prior (08/04) $321.39M
Calls: $185.29M (58%)
Puts: $136.10M (42%)
Current vs Prior +48.77%
Calls: +35.30%
Puts: +67.10%
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 -9.90%
Calls: +3.81%
Puts: -21.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:05pm) 0.90
Prior (08/04) 0.96
Current vs Prior -5.80%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +28.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:05pm) 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 9.32% | 13.64%16.68% | 26.10%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.98% | -34.40%-27.76% | -14.55%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.93% | -32.14%-30.52% | -17.27%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.98% | -34.40%-27.76% | -14.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.35% | 1.27%
Calls: 2.92% | 1.32%
Puts: 1.79% | 1.23%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -43.65% | -84.53%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -46.88% | -77.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 132% 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
12:05BULLISHNEUTRALBULLISH
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 471 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 147.557.65$7.601.3%7.4K0.531.0K
$121.00Aug 72.792.83$2.811.4%4.4K0.352.6K
$124.00Aug 72.022.05$2.041.5%4.4K0.273.7K
$112.00Aug 76.656.75$6.701.5%4.9K0.624.1K
$122.00Aug 216.606.70$6.651.5%2250.43591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1816.2016.35$16.270.9%1.4K0.4915.0K
$125.00Sep 1819.3519.55$19.451.0%5600.559.2K
$110.00Aug 72.842.87$2.861.0%41.6K0.3226.2K
$102.00Aug 70.900.91$0.911.1%4.0K0.131.5K
$121.00Aug 78.708.80$8.751.1%8760.651.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.460.48$0.474.3%8500.081.7K
$137.00Aug 70.500.53$0.525.8%2.1K0.092.2K
$136.00Aug 70.560.58$0.573.5%1.3K0.091.5K
$135.00Aug 70.620.64$0.633.2%9.4K0.1015.0K
$134.00Aug 70.680.70$0.692.9%7910.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.210.22$0.224.5%1.6K0.042.3K
$94.00Aug 70.240.26$0.258.0%2.5K0.042.8K
$95.00Aug 70.280.29$0.293.4%21.3K0.0533.8K
$96.00Aug 70.330.34$0.342.9%1.4K0.062.4K
$97.00Aug 70.390.41$0.405.0%2.8K0.073.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 721.6523.10$22.386.5%70.9489
$94.00Aug 721.0021.85$21.434.0%220.9411
$95.00Aug 720.0520.90$20.484.2%220.93249
$96.00Aug 719.0520.00$19.524.9%270.9345
$97.00Aug 718.2519.05$18.654.3%180.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.9024.45$23.676.5%930.92322
$137.00Aug 721.8523.10$22.485.6%60.91340
$136.00Aug 720.8523.00$21.939.8%160.91257
$135.00Aug 720.2021.00$20.603.9%3510.904.6K
$134.00Aug 719.1020.55$19.837.3%540.89514

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 659.2K, top 58.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.103.20$3.153.2%28.8K0.3814.1K
$115.00Aug 75.055.20$5.132.9%21.5K0.5310.2K
$130.00Aug 71.041.07$1.062.8%18.7K0.1616.1K
$125.00Aug 71.811.84$1.831.6%14.4K0.2510.1K
$110.00Aug 77.858.10$7.983.1%11.4K0.683.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.650.67$0.663.0%58.0K0.1050.2K
$110.00Aug 72.842.87$2.861.0%41.6K0.3226.2K
$95.00Aug 70.280.29$0.293.4%21.3K0.0533.8K
$105.00Aug 71.421.45$1.442.1%16.4K0.1920.8K
$105.00Aug 214.654.75$4.702.1%15.2K0.2916.4K

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 64.9%, max 83.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.8%84.6%83.1%49341
$135.00Aug 7Sep 18155.3%87.2%78.1%10.1K20.1K
$100.00Aug 7Sep 18148.8%84.4%76.4%1.4K6.2K
$130.00Aug 7Sep 18150.0%87.1%72.3%20.6K24.9K
$105.00Aug 7Sep 18144.5%84.4%71.1%7125.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.8%84.6%83.1%23.6K40.7K
$135.00Aug 7Sep 18155.3%87.2%78.1%41428.5K
$100.00Aug 7Sep 18148.8%84.4%76.4%63.8K69.8K
$130.00Aug 7Sep 18150.0%87.1%72.3%1.2K16.8K
$105.00Aug 7Sep 18144.9%84.4%71.6%19.0K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 8.09, avg 1.91)

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$0.12$0.88$0.127.33$135.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$137.00$138.00Aug 21$0.14$0.86$0.146.14$137.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$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$0.15$0.85$0.155.67$102.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 14$0.88$0.88$0.127.33$100.88
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$95.00$96.00Aug 14$0.83$0.83$0.174.88$95.83
$103.00$104.00Aug 7$0.82$0.82$0.184.56$103.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$138.00$137.00Aug 28$0.88$0.88$0.127.33$137.12
$128.00$127.00Sep 4$0.88$0.88$0.127.33$127.12
$134.00$132.00Aug 14$1.70$1.70$0.305.67$132.30
$135.00$134.00Aug 14$0.85$0.85$0.155.67$134.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.85, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.40157.5%105.1%
$95.00Aug 7Aug 14$0.55154.8%104.4%
$97.00Aug 7Aug 14$0.55152.2%104.2%
$96.00Aug 7Aug 14$0.68153.2%104.4%
$98.00Aug 7Aug 14$0.97150.8%103.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.61159.6%105.3%
$94.00Aug 7Aug 14$0.70157.5%105.0%
$95.00Aug 7Aug 14$0.77154.8%104.2%
$138.00Aug 7Aug 14$0.86158.4%112.4%
$96.00Aug 7Aug 14$0.87153.2%104.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.84% of stock, avg 18.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.63$4.55$10.18$103.82$124.188.84%
$115.00Aug 7$5.13$5.05$10.18$104.82$125.188.84%
$113.00Aug 7$6.15$4.10$10.25$102.75$123.258.90%
$116.00Aug 7$4.65$5.60$10.25$105.75$126.258.90%
$112.00Aug 7$6.70$3.65$10.35$101.65$122.358.99%
$117.00Aug 7$4.25$6.18$10.43$106.57$127.439.06%
$111.00Aug 7$7.28$3.25$10.53$100.47$121.539.15%
$118.00Aug 7$3.85$6.78$10.63$107.37$128.639.23%
$110.00Aug 7$7.98$2.86$10.84$99.16$120.849.41%
$119.00Aug 7$3.45$7.43$10.88$108.12$129.889.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.56% of stock, avg 15.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.15$3.25$6.40$104.60$126.40
$119.00$111.00Aug 7$3.45$3.25$6.70$104.30$125.70
$120.00$112.00Aug 7$3.15$3.65$6.80$105.20$126.80
$118.00$111.00Aug 7$3.85$3.25$7.10$103.90$125.10
$119.00$112.00Aug 7$3.45$3.65$7.10$104.90$126.10
$120.00$113.00Aug 7$3.15$4.10$7.25$105.75$127.25
$117.00$111.00Aug 7$4.25$3.25$7.50$103.50$124.50
$118.00$112.00Aug 7$3.85$3.65$7.50$104.50$125.50
$119.00$113.00Aug 7$3.45$4.10$7.55$105.45$126.55
$120.00$114.00Aug 7$3.15$4.55$7.70$106.30$127.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 14.38, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102103/104Sep 4$1.87$0.1314.38$100.13$104.87
95/96102/103Aug 14$0.90$0.109.00$95.10$102.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
104/105110/111Sep 11$0.90$0.109.00$104.10$110.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
107/108112/113Sep 11$0.90$0.109.00$107.10$112.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
98/99101/102Aug 14$0.89$0.118.09$98.11$101.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$125.00$130.00$135.00Sep 18$0.21$4.7922.81
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$0.05$0.9519.00
$119.00$120.00$121.00Aug 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. 31 found (best net $-1.44, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.42$0.58
$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-$0.57$0.43
$133.00$134.001:2Aug 7-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.44$3.56
$100.00$95.001:2Sep 4-$2.05$2.95
$99.00$95.001:2Aug 21-$1.10$2.90
$100.00$95.001:2Sep 11-$2.52$2.48
$100.00$95.001:2Sep 18-$3.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.55%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.150.540.8%10.55%11.30%518
$117.00Sep 11$11.700.531.6%10.16%11.78%30011
$120.00Sep 18$11.600.504.2%10.07%14.30%1.8K4.9K
$118.00Sep 11$11.350.522.5%9.86%12.34%1323
$116.00Sep 4$11.300.540.8%9.81%10.56%5571
$119.00Sep 11$10.950.513.4%9.51%12.86%866
$117.00Sep 4$10.900.531.6%9.47%11.08%15157
$120.00Sep 11$10.600.494.2%9.21%13.43%45889
$118.00Sep 4$10.500.512.5%9.12%11.60%9245
$121.00Sep 11$10.200.485.1%8.86%13.95%226

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 634,314
Total Puts 572,474
Put/Call Ratio 0.90
Net Difference 61,840

Prior's Put/Call Breakdown

Total Calls 265,466
Total Puts 254,336
Put/Call Ratio 0.96
Net Difference 11,130

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