Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.73 -8.46%
(8/5 12:05) ◀
|
Wednesday, August 5, 2026 (12:10pm)
January 2026
|
▶ (8/5 12:15)
◀ 8/5 12:10 ▶

Option Volume

Detail
ℹ
Current (08/05 12:10pm) 1,228,283
Calls: 643,175 (52%)
Puts: 585,108 (48%)
Prior (08/04) 530,612
Calls: 271,775 (51%)
Puts: 258,837 (49%)
Current vs Prior +131.48%
Calls: +136.66% (Calls)
Puts: +126.05% (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 +39.65%
Calls: +24.24%
Puts: +61.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:10pm) $494.93M
Calls: $252.17M (51%)
Puts: $242.77M (49%)
Prior (08/04) $327.22M
Calls: $189.04M (58%)
Puts: $138.17M (42%)
Current vs Prior +51.25%
Calls: +33.39%
Puts: +75.70%
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 -6.74%
Calls: +4.41%
Puts: -16.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:10pm) 0.91
Prior (08/04) 0.95
Current vs Prior -4.48%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +29.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:10pm) 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% | 13.71%16.73% | 25.74%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.79% | -34.04%-27.50% | -15.73%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.65% | -31.77%-30.27% | -18.42%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.79% | -34.04%-27.50% | -15.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.41% | 1.59%
Calls: 0.92% | 1.27%
Puts: 1.89% | 1.92%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -66.19% | -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 -68.13% | -71.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 131% 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
12:10BULLISHNEUTRALBULLISH
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 464 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 71.431.44$1.440.7%3.0K0.201.4K
$128.00Aug 71.281.29$1.290.8%1.7K0.181.2K
$122.00Aug 72.452.47$2.460.8%3.7K0.311.7K
$129.00Aug 71.151.16$1.150.9%1.8K0.171.2K
$123.00Aug 72.202.22$2.210.9%5.3K0.281.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 72.662.68$2.670.7%5.2K0.312.0K
$108.00Aug 72.332.35$2.340.9%5.5K0.283.0K
$130.00Sep 1823.1523.35$23.250.9%1810.6013.3K
$120.00Sep 1816.5016.65$16.580.9%1.4K0.5015.0K
$102.00Aug 70.960.97$0.971.0%4.0K0.141.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, 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 70.610.62$0.621.6%9.4K0.1015.0K
$134.00Aug 70.680.69$0.691.4%7920.111.8K
$133.00Aug 70.750.76$0.761.3%1.2K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.190.20$0.205.0%1.6K0.033.8K
$93.00Aug 70.220.24$0.238.7%1.6K0.042.3K
$94.00Aug 70.260.28$0.277.4%2.5K0.042.8K
$95.00Aug 70.300.31$0.313.2%21.3K0.0533.8K
$96.00Aug 70.360.37$0.372.7%1.4K0.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.1523.85$23.007.4%211.00104
$93.00Aug 721.3523.05$22.207.7%70.9489
$94.00Aug 720.1521.85$21.008.1%220.9411
$95.00Aug 719.5020.20$19.853.5%230.93249
$96.00Aug 718.5019.35$18.934.5%270.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8523.65$22.757.9%60.92340
$136.00Aug 721.4023.00$22.207.2%160.91257
$135.00Aug 720.6021.30$20.953.3%3630.904.6K
$134.00Aug 719.3520.55$19.956.0%540.89514
$133.00Aug 718.6519.55$19.104.7%350.88385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 676.3K, top 58.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.003.05$3.031.7%29.2K0.3614.1K
$115.00Aug 74.905.00$4.952.0%21.6K0.5110.2K
$130.00Aug 71.031.04$1.041.0%18.8K0.1516.1K
$125.00Aug 71.771.79$1.781.1%14.5K0.2410.1K
$115.00Sep 1813.5013.65$13.581.1%13.8K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.690.71$0.702.9%58.1K0.1150.2K
$110.00Aug 73.003.10$3.053.3%41.9K0.3426.2K
$95.00Aug 70.300.31$0.313.2%21.3K0.0533.8K
$105.00Aug 71.521.54$1.531.3%16.5K0.2020.8K
$105.00Aug 214.854.95$4.902.0%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 82.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.5%84.8%82.1%50341
$135.00Aug 7Sep 18157.8%87.6%80.2%10.1K20.1K
$100.00Aug 7Sep 18148.2%84.7%74.9%1.4K6.2K
$130.00Aug 7Sep 18152.7%87.5%74.6%20.6K24.9K
$105.00Aug 7Sep 18145.9%84.5%72.6%7125.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18154.9%84.8%82.6%23.7K40.7K
$135.00Aug 7Sep 18157.8%87.4%80.6%42628.5K
$100.00Aug 7Sep 18148.2%84.7%74.9%63.9K69.8K
$130.00Aug 7Sep 18152.7%87.5%74.6%1.2K16.8K
$105.00Aug 7Sep 18145.6%84.5%72.2%19.3K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 8.09, avg 1.90)

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
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$135.00$136.00Aug 14$0.13$0.87$0.136.69$135.13
$128.00$129.00Aug 7$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$100.88
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$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 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.90$0.90$0.109.00$106.90
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$95.00$96.00Aug 14$0.88$0.88$0.127.33$95.88
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.90$0.90$0.109.00$129.10
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$131.00$130.00Aug 14$0.87$0.87$0.136.69$130.13
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15
$132.00$131.00Aug 14$0.85$0.85$0.155.67$131.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.89, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.83156.9%104.7%
$97.00Aug 7Aug 14$1.15151.8%104.0%
$101.00Aug 7Aug 14$1.20147.6%103.7%
$95.00Aug 7Aug 14$1.23154.5%104.4%
$96.00Aug 7Aug 14$1.27152.9%104.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.58160.4%105.3%
$93.00Aug 7Aug 14$0.66158.7%105.1%
$94.00Aug 7Aug 14$0.73156.9%104.7%
$95.00Aug 7Aug 14$0.82154.9%104.4%
$96.00Aug 7Aug 14$0.90153.3%104.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.92% of stock, avg 18.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.43$4.80$10.23$103.77$124.238.92%
$113.00Aug 7$5.95$4.30$10.25$102.75$123.258.93%
$115.00Aug 7$4.95$5.30$10.25$104.75$125.258.93%
$112.00Aug 7$6.48$3.85$10.33$101.67$122.339.00%
$116.00Aug 7$4.50$5.88$10.38$105.62$126.389.05%
$111.00Aug 7$7.05$3.43$10.48$100.52$121.489.13%
$117.00Aug 7$4.10$6.48$10.58$106.42$127.589.22%
$110.00Aug 7$7.65$3.05$10.70$99.30$120.709.33%
$118.00Aug 7$3.70$7.08$10.78$107.22$128.789.40%
$109.00Aug 7$8.30$2.67$10.97$98.03$119.979.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.63% of stock, avg 14.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.03$3.43$6.46$104.54$126.46
$119.00$111.00Aug 7$3.35$3.43$6.78$104.22$125.78
$120.00$112.00Aug 7$3.03$3.85$6.88$105.12$126.88
$118.00$111.00Aug 7$3.70$3.43$7.13$103.87$125.13
$119.00$112.00Aug 7$3.35$3.85$7.20$104.80$126.20
$120.00$113.00Aug 7$3.03$4.30$7.33$105.67$127.33
$117.00$111.00Aug 7$4.10$3.43$7.53$103.47$124.53
$118.00$112.00Aug 7$3.70$3.85$7.55$104.45$125.55
$119.00$113.00Aug 7$3.35$4.30$7.65$105.35$126.65
$120.00$114.00Aug 7$3.03$4.80$7.83$106.17$127.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 9.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/95101/102Aug 14$0.90$0.109.00$94.10$101.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
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
100/102105/107Sep 4$1.80$0.209.00$100.20$106.80
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90
120/125130/135Sep 18$4.46$0.548.26$120.54$134.46
102/103109/110Aug 28$0.89$0.118.09$102.11$109.89
103/104109/110Aug 28$0.89$0.118.09$103.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 21$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 $-1.51, 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-$0.55$0.45
$133.00$134.001:2Aug 7-$0.62$0.38
$132.00$133.001:2Aug 7-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.51$3.49
$100.00$95.001:2Sep 4-$2.08$2.92
$99.00$95.001:2Aug 21-$1.14$2.86
$100.00$95.001:2Sep 11-$2.54$2.46
$100.00$95.001:2Sep 18-$3.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.77%, avg 5.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.500.550.2%11.77%12.00%13.8K3.0K
$115.00Sep 11$12.350.550.2%10.76%11.00%78727
$116.00Sep 11$11.900.541.1%10.37%11.48%518
$117.00Sep 11$11.550.522.0%10.07%12.05%30011
$115.00Sep 4$11.500.540.2%10.02%10.26%190310
$120.00Sep 18$11.450.504.6%9.98%14.57%1.8K4.9K
$118.00Sep 11$11.150.512.9%9.72%12.57%1323
$116.00Sep 4$11.050.531.1%9.63%10.74%5571
$119.00Sep 11$10.700.503.7%9.33%13.05%866
$117.00Sep 4$10.650.522.0%9.28%11.26%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 643,175
Total Puts 585,108
Put/Call Ratio 0.91
Net Difference 58,067

Prior's Put/Call Breakdown

Total Calls 271,775
Total Puts 258,837
Put/Call Ratio 0.95
Net Difference 12,938

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