Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.36 -8.76%
(8/5 12:10) ◀
|
Wednesday, August 5, 2026 (12:15pm)
January 2026
|
▶ (8/5 12:20)
◀ 8/5 12:15 ▶

Option Volume

Detail
ℹ
Current (08/05 12:15pm) 1,245,232
Calls: 649,052 (52%)
Puts: 596,180 (48%)
Prior (08/04) 543,566
Calls: 279,649 (51%)
Puts: 263,917 (49%)
Current vs Prior +129.09%
Calls: +132.10% (Calls)
Puts: +125.90% (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 +41.58%
Calls: +25.38%
Puts: +64.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:15pm) $499.25M
Calls: $248.41M (50%)
Puts: $250.84M (50%)
Prior (08/04) $340.84M
Calls: $201.70M (59%)
Puts: $139.14M (41%)
Current vs Prior +46.48%
Calls: +23.16%
Puts: +80.27%
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 -5.92%
Calls: +2.85%
Puts: -13.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:15pm) 0.92
Prior (08/04) 0.94
Current vs Prior -2.67%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +30.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:15pm) 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 9.31% | 13.62%16.64% | 25.63%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.02% | -34.45%-27.91% | -16.09%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.98% | -32.20%-30.67% | -18.76%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.02% | -34.45%-27.91% | -16.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.61%
Calls: 1.92% | 1.95%
Puts: 1.83% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -80.39%
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% | -71.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 129% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
12:15BEARISHNEUTRALMIXED
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 468 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 72.292.31$2.300.9%3.7K0.301.7K
$123.00Aug 72.052.07$2.061.0%5.3K0.281.3K
$124.00Aug 71.841.86$1.851.1%4.5K0.253.7K
$121.00Aug 72.552.58$2.571.2%4.5K0.332.6K
$125.00Aug 71.641.66$1.651.2%14.6K0.2310.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1813.5513.70$13.631.1%12.3K0.4510.9K
$117.00Aug 149.009.10$9.051.1%4240.52853
$100.00Aug 284.254.30$4.281.2%1.6K0.242.8K
$120.00Sep 1816.5016.70$16.601.2%1.4K0.5115.0K
$124.00Aug 2816.4016.60$16.501.2%340.5958

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.460.48$0.474.3%2.1K0.082.2K
$136.00Aug 70.510.53$0.523.8%1.3K0.091.5K
$135.00Aug 70.560.58$0.573.5%9.4K0.0915.0K
$134.00Aug 70.620.64$0.633.2%8080.101.8K
$133.00Aug 70.680.71$0.704.3%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 70.270.29$0.287.1%2.5K0.052.8K
$95.00Aug 70.320.34$0.336.1%21.4K0.0533.8K
$96.00Aug 70.380.40$0.395.1%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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 722.1523.75$22.957.0%220.94104
$93.00Aug 721.1522.95$22.058.2%70.9489
$94.00Aug 720.1521.85$21.008.1%220.9411
$95.00Aug 719.4020.30$19.854.5%240.93249
$96.00Aug 718.5019.30$18.904.2%270.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8523.65$22.757.9%60.92340
$136.00Aug 721.5522.90$22.236.1%160.91257
$135.00Aug 720.9521.55$21.252.8%3630.914.6K
$134.00Aug 719.5020.75$20.136.2%540.90514
$133.00Aug 718.9519.75$19.354.1%350.89385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 687.0K, top 58.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.832.87$2.851.4%29.3K0.3514.1K
$115.00Aug 74.704.80$4.752.1%21.7K0.5010.2K
$130.00Aug 70.940.97$0.963.1%18.9K0.1516.1K
$125.00Aug 71.641.66$1.651.2%14.6K0.2310.1K
$115.00Sep 1813.2013.40$13.301.5%13.8K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.730.75$0.742.7%58.2K0.1150.2K
$110.00Aug 73.103.15$3.131.6%47.1K0.3426.2K
$95.00Aug 70.320.34$0.336.1%21.4K0.0533.8K
$105.00Aug 71.591.61$1.601.3%16.9K0.2120.8K
$105.00Aug 214.855.00$4.933.0%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 66.1%, max 85.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.5%84.1%85.0%51341
$135.00Aug 7Sep 18156.4%86.8%80.2%10.2K20.1K
$100.00Aug 7Sep 18149.1%84.0%77.5%1.4K6.2K
$130.00Aug 7Sep 18151.1%86.6%74.4%20.8K24.9K
$105.00Aug 7Sep 18146.0%83.8%74.2%7125.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18155.5%84.1%85.0%23.8K40.7K
$135.00Aug 7Sep 18156.4%86.8%80.2%42628.5K
$100.00Aug 7Sep 18149.1%84.0%77.5%64.1K69.8K
$130.00Aug 7Sep 18151.1%86.6%74.4%1.2K16.8K
$105.00Aug 7Sep 18146.0%83.8%74.2%19.7K29.6K

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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.11$0.89$0.118.09$129.11
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$128.00$129.00Aug 7$0.12$0.88$0.127.33$128.12
$135.00$136.00Aug 14$0.12$0.88$0.127.33$135.12
$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
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$102.00$101.00Aug 7$0.15$0.85$0.155.67$101.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$95.00$100.00Aug 28$4.42$4.42$0.587.62$99.42
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$98.00$99.00Aug 14$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$134.00$132.00Aug 14$1.78$1.78$0.228.09$132.22
$132.00$131.00Aug 21$0.89$0.89$0.118.09$131.11
$129.00$128.00Aug 14$0.88$0.88$0.127.33$128.12
$134.00$133.00Aug 21$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 $1.88, cheapest $0.59)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.83157.1%105.1%
$95.00Aug 7Aug 14$0.93155.5%104.6%
$97.00Aug 7Aug 14$0.93152.9%104.1%
$96.00Aug 7Aug 14$1.30154.2%104.4%
$137.00Aug 7Aug 14$1.30159.0%112.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.59161.0%105.8%
$93.00Aug 7Aug 14$0.65159.1%105.0%
$94.00Aug 7Aug 14$0.74157.1%105.1%
$95.00Aug 7Aug 14$0.82155.5%104.6%
$96.00Aug 7Aug 14$0.92154.2%104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.83% of stock, avg 18.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.20$4.90$10.10$103.90$124.108.83%
$113.00Aug 7$5.73$4.40$10.13$102.87$123.138.86%
$112.00Aug 7$6.25$3.95$10.20$101.80$122.208.92%
$115.00Aug 7$4.75$5.45$10.20$104.80$125.208.92%
$116.00Aug 7$4.30$6.00$10.30$105.70$126.309.01%
$111.00Aug 7$6.83$3.53$10.36$100.64$121.369.06%
$117.00Aug 7$3.88$6.60$10.48$106.52$127.489.16%
$110.00Aug 7$7.43$3.13$10.56$99.44$120.569.23%
$118.00Aug 7$3.53$7.23$10.76$107.24$128.769.41%
$109.00Aug 7$8.13$2.76$10.89$98.11$119.899.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.58% of stock, avg 14.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$2.85$3.53$6.38$104.62$126.38
$119.00$111.00Aug 7$3.18$3.53$6.71$104.29$125.71
$120.00$112.00Aug 7$2.85$3.95$6.80$105.20$126.80
$118.00$111.00Aug 7$3.53$3.53$7.06$103.94$125.06
$119.00$112.00Aug 7$3.18$3.95$7.13$104.87$126.13
$120.00$113.00Aug 7$2.85$4.40$7.25$105.75$127.25
$117.00$111.00Aug 7$3.88$3.53$7.41$103.59$124.41
$118.00$112.00Aug 7$3.53$3.95$7.48$104.52$125.48
$119.00$113.00Aug 7$3.18$4.40$7.58$105.42$126.58
$120.00$114.00Aug 7$2.85$4.90$7.75$106.25$127.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 15.67, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.88$0.1215.67$100.12$106.88
120/125130/135Sep 18$4.51$0.499.20$120.49$134.51
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
107/108111/112Aug 28$0.90$0.109.00$107.10$111.90
109/110111/112Aug 28$0.90$0.109.00$109.10$111.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
99/100103/104Aug 21$0.89$0.118.09$99.11$103.89
99/100105/106Aug 21$0.89$0.118.09$99.11$105.89
99/100106/107Aug 21$0.89$0.118.09$99.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.21$4.7922.81
$125.00$130.00$135.00Sep 18$0.21$4.7922.81
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.12$4.8840.67
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 7$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 $-1.50, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.42$0.58
$135.00$136.001:2Aug 7-$0.47$0.53
$134.00$135.001:2Aug 7-$0.51$0.49
$133.00$134.001:2Aug 7-$0.56$0.44
$132.00$133.001:2Aug 7-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.50$3.50
$100.00$95.001:2Sep 4-$2.10$2.90
$99.00$95.001:2Aug 21-$1.17$2.83
$100.00$95.001:2Sep 11-$2.51$2.49
$100.00$95.001:2Sep 18-$3.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.54%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.200.550.6%11.54%12.10%13.8K3.0K
$115.00Sep 11$12.200.540.6%10.67%11.23%78727
$116.00Sep 11$11.650.531.4%10.19%11.62%518
$115.00Sep 4$11.200.540.6%9.79%10.35%195310
$117.00Sep 11$11.200.522.3%9.79%12.10%30011
$120.00Sep 18$11.200.494.9%9.79%14.73%1.8K4.9K
$116.00Sep 4$10.800.531.4%9.44%10.88%5571
$118.00Sep 11$10.800.513.2%9.44%12.63%1323
$119.00Sep 11$10.500.494.1%9.18%13.24%866
$117.00Sep 4$10.400.512.3%9.09%11.40%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 649,052
Total Puts 596,180
Put/Call Ratio 0.92
Net Difference 52,872

Prior's Put/Call Breakdown

Total Calls 279,649
Total Puts 263,917
Put/Call Ratio 0.94
Net Difference 15,732

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