Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.69 -8.49%
(8/5 12:15) ◀
|
Wednesday, August 5, 2026 (12:20pm)
January 2026
|
▶ (8/5 12:25)
◀ 8/5 12:20 ▶

Option Volume

Detail
ℹ
Current (08/05 12:20pm) 1,262,547
Calls: 655,972 (52%)
Puts: 606,575 (48%)
Prior (08/04) 557,588
Calls: 289,697 (52%)
Puts: 267,891 (48%)
Current vs Prior +126.43%
Calls: +126.43% (Calls)
Puts: +126.43% (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 +43.55%
Calls: +26.72%
Puts: +67.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:20pm) $503.84M
Calls: $254.21M (50%)
Puts: $249.63M (50%)
Prior (08/04) $355.30M
Calls: $215.11M (61%)
Puts: $140.19M (39%)
Current vs Prior +41.81%
Calls: +18.18%
Puts: +78.07%
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 -5.06%
Calls: +5.25%
Puts: -13.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:20pm) 0.92
Prior (08/04) 0.92
Current vs Prior +-0.00%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +31.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:20pm) 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% | 13.54%16.57% | 25.50%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.02% | -34.85%-28.23% | -16.50%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.99% | -32.61%-30.98% | -19.16%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.02% | -34.85%-28.23% | -16.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.34% | 1.61%
Calls: 2.79% | 1.28%
Puts: 1.89% | 1.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -43.88% | -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 -47.11% | -71.01%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 126% 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
12:20BULLISHNEUTRALBULLISH
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 470 of results (avg 3.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 71.721.73$1.730.6%14.7K0.2410.1K
$120.00Aug 72.962.99$2.981.0%29.4K0.3614.1K
$115.00Sep 1813.3513.50$13.431.1%13.8K0.553.0K
$111.00Aug 2812.2012.35$12.271.2%1200.6073
$117.00Aug 74.004.05$4.031.2%9.1K0.451.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1819.5519.75$19.651.0%5600.569.2K
$121.00Aug 79.009.10$9.051.1%9070.671.6K
$116.00Aug 148.258.35$8.301.2%1.3K0.501.7K
$118.00Aug 2812.3512.50$12.431.2%760.51108
$120.00Sep 1816.3516.55$16.451.2%1.4K0.5015.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.480.50$0.494.1%2.1K0.082.2K
$136.00Aug 70.530.55$0.543.7%1.3K0.091.5K
$135.00Aug 70.590.61$0.603.3%9.4K0.1015.0K
$134.00Aug 70.650.67$0.663.0%8080.111.8K
$133.00Aug 70.720.74$0.732.7%1.2K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.210.23$0.229.1%1.6K0.043.8K
$93.00Aug 70.250.26$0.263.8%1.6K0.042.3K
$94.00Aug 70.290.31$0.306.7%2.5K0.052.8K
$95.00Aug 70.340.35$0.352.9%21.5K0.0633.8K
$96.00Aug 70.400.41$0.412.4%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 722.1023.70$22.907.0%230.94104
$93.00Aug 721.2522.75$22.006.8%70.9489
$94.00Aug 720.4021.60$21.005.7%220.9311
$95.00Aug 719.7020.70$20.205.0%240.93249
$96.00Aug 718.7519.70$19.234.9%280.9245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8524.00$22.939.4%60.92340
$136.00Aug 721.3022.90$22.107.2%160.91257
$135.00Aug 720.6521.15$20.902.4%3630.904.6K
$134.00Aug 719.3021.05$20.188.7%540.89514
$133.00Aug 718.6519.85$19.256.2%350.88385

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 699.8K, top 63.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.962.99$2.981.0%29.4K0.3614.1K
$115.00Aug 74.854.95$4.902.0%21.8K0.5110.2K
$130.00Aug 70.991.01$1.002.0%19.0K0.1516.1K
$125.00Aug 71.721.73$1.730.6%14.7K0.2410.1K
$115.00Sep 1813.3513.50$13.431.1%13.8K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.740.76$0.752.7%63.4K0.1150.2K
$110.00Aug 72.983.05$3.012.3%49.0K0.3426.2K
$95.00Aug 70.340.35$0.352.9%21.5K0.0633.8K
$105.00Aug 71.541.57$1.561.9%17.1K0.2020.8K
$105.00Aug 214.754.85$4.802.1%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 66.8%, max 88.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.6%84.1%88.5%51341
$100.00Aug 7Sep 18151.7%83.8%81.1%1.4K6.2K
$135.00Aug 7Sep 18156.3%86.7%80.2%10.2K20.1K
$105.00Aug 7Sep 18146.5%83.7%75.2%7165.2K
$130.00Aug 7Sep 18150.8%86.5%74.4%20.9K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.6%84.1%88.5%23.8K40.7K
$100.00Aug 7Sep 18151.7%83.8%81.1%69.2K69.8K
$135.00Aug 7Sep 18156.3%86.7%80.2%42628.5K
$102.00Aug 7Sep 11149.3%85.1%75.4%4.2K1.6K
$105.00Aug 7Sep 18146.5%83.7%75.2%20.0K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 8.09, avg 1.93)

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
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
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
$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. 430 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.88$0.88$0.127.33$130.12
$128.00$127.00Sep 4$0.88$0.88$0.127.33$127.12
$130.00$129.00Sep 11$0.88$0.88$0.127.33$129.12
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15
$128.00$127.00Aug 14$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.80, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.44157.1%105.0%
$95.00Aug 7Aug 14$0.53158.6%105.3%
$97.00Aug 7Aug 14$0.63155.7%104.5%
$94.00Aug 7Aug 14$0.83160.9%105.9%
$98.00Aug 7Aug 14$0.92154.3%104.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.58164.6%106.7%
$93.00Aug 7Aug 14$0.65162.5%106.2%
$94.00Aug 7Aug 14$0.72160.9%105.9%
$95.00Aug 7Aug 14$0.80158.6%105.3%
$96.00Aug 7Aug 14$0.89157.1%105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.83% of stock, avg 18.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.88$4.25$10.13$102.87$123.138.83%
$114.00Aug 7$5.38$4.75$10.13$103.87$124.138.83%
$115.00Aug 7$4.90$5.30$10.20$104.80$125.208.89%
$112.00Aug 7$6.43$3.80$10.23$101.77$122.238.92%
$116.00Aug 7$4.45$5.85$10.30$105.70$126.308.98%
$111.00Aug 7$7.00$3.40$10.40$100.60$121.409.07%
$117.00Aug 7$4.03$6.43$10.46$106.54$127.469.12%
$110.00Aug 7$7.60$3.01$10.61$99.39$120.619.25%
$118.00Aug 7$3.65$7.05$10.70$107.30$128.709.33%
$109.00Aug 7$8.30$2.66$10.96$98.04$119.969.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.56% of stock, avg 14.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$2.98$3.40$6.38$104.62$126.38
$119.00$111.00Aug 7$3.30$3.40$6.70$104.30$125.70
$120.00$112.00Aug 7$2.98$3.80$6.78$105.22$126.78
$118.00$111.00Aug 7$3.65$3.40$7.05$103.95$125.05
$119.00$112.00Aug 7$3.30$3.80$7.10$104.90$126.10
$120.00$113.00Aug 7$2.98$4.25$7.23$105.77$127.23
$117.00$111.00Aug 7$4.03$3.40$7.43$103.57$124.43
$118.00$112.00Aug 7$3.65$3.80$7.45$104.55$125.45
$119.00$113.00Aug 7$3.30$4.25$7.55$105.45$126.55
$120.00$114.00Aug 7$2.98$4.75$7.73$106.27$127.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 10.76, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.83$0.1710.76$100.17$106.83
102/103105/106Aug 21$0.90$0.109.00$102.10$105.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104105/106Sep 11$0.90$0.109.00$103.10$105.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
99/100104/105Aug 21$0.89$0.118.09$99.11$104.89
103/104107/108Aug 21$0.89$0.118.09$103.11$107.89
120/125130/135Sep 18$4.44$0.567.93$120.56$134.44
110/115120/125Sep 18$4.43$0.577.77$110.57$124.43
95/9697/98Aug 14$0.88$0.127.33$95.12$97.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.15$4.8532.33
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
$129.00$130.00$131.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 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. 33 found (best net $-1.48, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.44$0.56
$135.00$136.001:2Aug 7-$0.48$0.52
$134.00$135.001:2Aug 7-$0.54$0.46
$133.00$134.001:2Aug 7-$0.59$0.41
$132.00$133.001:2Aug 7-$0.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.48$3.52
$100.00$95.001:2Sep 4-$2.11$2.89
$99.00$95.001:2Aug 21-$1.16$2.84
$100.00$95.001:2Sep 11-$2.45$2.55
$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 11.64%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.350.550.3%11.64%11.91%13.8K3.0K
$115.00Sep 11$12.250.550.3%10.68%10.95%78727
$116.00Sep 11$11.800.541.1%10.29%11.43%518
$115.00Sep 4$11.400.540.3%9.94%10.21%200310
$117.00Sep 11$11.400.522.0%9.94%11.95%30011
$120.00Sep 18$11.300.504.6%9.85%14.48%1.8K4.9K
$118.00Sep 11$11.000.512.9%9.59%12.48%1323
$116.00Sep 4$10.950.531.1%9.55%10.69%5571
$119.00Sep 11$10.600.503.8%9.24%13.00%866
$117.00Sep 4$10.550.522.0%9.20%11.21%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 655,972
Total Puts 606,575
Put/Call Ratio 0.92
Net Difference 49,397

Prior's Put/Call Breakdown

Total Calls 289,697
Total Puts 267,891
Put/Call Ratio 0.92
Net Difference 21,806

Prior 7-Day Put/Call Summary

Total Calls 3,623,714
Total Puts 2,533,053
Average Put/Call Ratio 0.70
Ratio Trend Stable

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