Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.46 -7.88%
(8/5 12:20) ◀
|
Wednesday, August 5, 2026 (12:25pm)
January 2026
|
▶ (8/5 12:30)
◀ 8/5 12:25 ▶

Option Volume

Detail
ℹ
Current (08/05 12:25pm) 1,275,538
Calls: 659,404 (52%)
Puts: 616,134 (48%)
Prior (08/04) 579,107
Calls: 304,217 (53%)
Puts: 274,890 (47%)
Current vs Prior +120.26%
Calls: +116.75% (Calls)
Puts: +124.14% (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 +45.02%
Calls: +27.38%
Puts: +70.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:25pm) $510.96M
Calls: $266.96M (52%)
Puts: $244.00M (48%)
Prior (08/04) $373.55M
Calls: $230.27M (62%)
Puts: $143.28M (38%)
Current vs Prior +36.78%
Calls: +15.93%
Puts: +70.30%
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 -3.72%
Calls: +10.54%
Puts: -15.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:25pm) 0.93
Prior (08/04) 0.90
Current vs Prior +3.41%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +32.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:25pm) 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 9.34% | 13.58%16.63% | 25.92%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.88% | -34.66%-27.96% | -15.13%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.78% | -32.42%-30.72% | -17.83%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.88% | -34.66%-27.96% | -15.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.59%
Calls: 1.89% | 1.29%
Puts: 2.74% | 1.89%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.60% | -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 -47.79% | -71.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 120% 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
12:25BULLISHNEUTRALBULLISH
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 473 of results (avg 3.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.121.13$1.130.9%19.1K0.1716.1K
$131.00Aug 71.011.02$1.021.0%2.2K0.151.8K
$125.00Aug 71.921.94$1.931.0%14.8K0.2610.1K
$115.00Aug 147.707.80$7.751.3%7.5K0.541.0K
$119.00Aug 73.603.65$3.631.4%2.8K0.411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.5522.75$22.650.9%1820.6013.3K
$120.00Sep 1816.0016.15$16.080.9%1.5K0.4915.0K
$110.00Aug 72.752.78$2.761.1%53.2K0.3226.2K
$114.00Aug 218.558.65$8.601.2%3510.44572
$117.00Aug 148.458.55$8.501.2%4250.50853

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.500.51$0.512.0%8680.081.7K
$137.00Aug 70.540.56$0.553.6%2.1K0.092.2K
$136.00Aug 70.600.62$0.613.3%1.4K0.101.5K
$135.00Aug 70.670.69$0.682.9%9.5K0.1115.0K
$134.00Aug 70.740.76$0.752.7%8480.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.220.24$0.238.7%1.6K0.042.3K
$94.00Aug 70.260.27$0.273.7%2.5K0.042.8K
$95.00Aug 70.300.32$0.316.5%21.6K0.0533.8K
$96.00Aug 70.360.37$0.372.7%1.4K0.062.4K
$97.00Aug 70.420.43$0.432.3%2.9K0.073.2K

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 720.8022.05$21.435.8%230.9411
$95.00Aug 720.1521.05$20.604.4%250.93249
$96.00Aug 719.1520.20$19.675.3%290.9345
$97.00Aug 718.2019.30$18.755.9%210.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.3025.00$23.6511.4%930.92322
$137.00Aug 721.4023.20$22.308.1%60.91340
$136.00Aug 720.9522.30$21.636.2%160.90257
$135.00Aug 720.0520.65$20.352.9%3630.894.6K
$134.00Aug 718.8520.50$19.688.4%540.88514

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 709.1K, top 64.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.203.30$3.253.1%29.7K0.3814.1K
$115.00Aug 75.255.35$5.301.9%21.9K0.5310.2K
$130.00Aug 71.121.13$1.130.9%19.1K0.1716.1K
$125.00Aug 71.921.94$1.931.0%14.8K0.2610.1K
$115.00Sep 1813.7513.95$13.851.4%13.8K0.563.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.670.69$0.682.9%64.2K0.1050.2K
$110.00Aug 72.752.78$2.761.1%53.2K0.3226.2K
$95.00Aug 70.300.32$0.316.5%21.6K0.0533.8K
$105.00Aug 71.401.43$1.422.1%17.2K0.1920.8K
$105.00Aug 214.554.70$4.633.2%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 67.7%, max 89.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18159.4%84.1%89.4%52341
$100.00Aug 7Sep 18152.3%83.9%81.6%1.4K6.2K
$135.00Aug 7Sep 18157.1%86.8%81.1%10.2K20.1K
$105.00Aug 7Sep 18147.6%83.7%76.3%7165.2K
$130.00Aug 7Sep 18151.5%86.5%75.2%21.0K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18159.4%84.1%89.4%24.0K40.7K
$100.00Aug 7Sep 18152.3%83.9%81.6%70.6K69.8K
$135.00Aug 7Sep 18157.1%86.8%81.1%42728.5K
$105.00Aug 7Sep 18147.6%83.7%76.3%20.2K29.6K
$102.00Aug 7Sep 11150.1%85.6%75.4%4.2K1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 346 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$137.00$138.00Aug 14$0.11$0.89$0.118.09$137.11
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$129.00$130.00Aug 7$0.13$0.87$0.136.69$129.13
$128.00$129.00Aug 7$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.10$0.90$0.109.00$99.90
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 14$0.90$0.90$0.109.00$98.90
$98.00$99.00Aug 7$0.89$0.89$0.118.09$98.89
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$94.00$95.00Aug 7$0.83$0.83$0.174.88$94.83
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 28$0.86$0.86$0.146.14$130.14
$128.00$127.00Aug 14$0.85$0.85$0.155.67$127.15
$134.00$132.00Aug 14$1.70$1.70$0.305.67$132.30
$136.00$135.00Aug 21$0.85$0.85$0.155.67$135.15
$138.00$137.00Aug 21$0.85$0.85$0.155.67$137.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.81, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.50156.2%104.8%
$94.00Aug 7Aug 14$0.65161.1%106.2%
$95.00Aug 7Aug 14$0.70159.4%106.0%
$96.00Aug 7Aug 14$0.73157.9%105.3%
$99.00Aug 7Aug 14$0.87153.4%104.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.63163.4%106.9%
$94.00Aug 7Aug 14$0.69161.1%106.2%
$95.00Aug 7Aug 14$0.78159.4%106.0%
$96.00Aug 7Aug 14$0.84157.9%105.3%
$97.00Aug 7Aug 14$0.93156.2%104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.88% of stock, avg 18.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.80$4.45$10.25$103.75$124.258.88%
$115.00Aug 7$5.30$4.95$10.25$104.75$125.258.88%
$113.00Aug 7$6.33$3.95$10.28$102.72$123.288.90%
$116.00Aug 7$4.85$5.48$10.33$105.67$126.338.95%
$117.00Aug 7$4.40$6.05$10.45$106.55$127.459.05%
$112.00Aug 7$6.93$3.55$10.48$101.52$122.489.08%
$118.00Aug 7$4.00$6.65$10.65$107.35$128.659.22%
$111.00Aug 7$7.53$3.15$10.68$100.32$121.689.25%
$110.00Aug 7$8.10$2.76$10.86$99.14$120.869.41%
$119.00Aug 7$3.63$7.28$10.91$108.09$129.919.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.64% of stock, avg 14.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$2.96$3.55$6.51$105.49$127.51
$120.00$112.00Aug 7$3.25$3.55$6.80$105.20$126.80
$121.00$113.00Aug 7$2.96$3.95$6.91$106.09$127.91
$119.00$112.00Aug 7$3.63$3.55$7.18$104.82$126.18
$120.00$113.00Aug 7$3.25$3.95$7.20$105.80$127.20
$121.00$114.00Aug 7$2.96$4.45$7.41$106.59$128.41
$118.00$112.00Aug 7$4.00$3.55$7.55$104.45$125.55
$119.00$113.00Aug 7$3.63$3.95$7.58$105.42$126.58
$120.00$114.00Aug 7$3.25$4.45$7.70$106.30$127.70
$121.00$115.00Aug 7$2.96$4.95$7.91$107.09$128.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 19.00, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.90$0.1019.00$100.10$106.90
95/96100/101Aug 14$0.90$0.109.00$95.10$100.90
98/99102/103Aug 14$0.90$0.109.00$98.10$102.90
100/101103/104Aug 21$0.90$0.109.00$100.10$103.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
105/106111/112Aug 28$0.90$0.109.00$105.10$111.90
107/108111/112Aug 28$0.90$0.109.00$107.10$111.90
106/107110/111Sep 11$0.90$0.109.00$106.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.18$4.8226.78
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$119.00$120.00$121.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 28$0.05$0.9519.00
$119.00$120.00$121.00Aug 28$0.05$0.9519.00
$102.00$103.00$104.00Sep 4$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 $-1.47, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.47$0.53
$136.00$137.001:2Aug 7-$0.49$0.51
$135.00$136.001:2Aug 7-$0.54$0.46
$134.00$135.001:2Aug 7-$0.61$0.39
$133.00$134.001:2Aug 7-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.47$3.53
$100.00$95.001:2Sep 4-$2.02$2.98
$99.00$95.001:2Aug 21-$1.11$2.89
$100.00$95.001:2Sep 11-$2.53$2.47
$100.00$95.001:2Sep 18-$3.03$1.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.52%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.150.540.5%10.52%10.99%538
$117.00Sep 11$11.750.531.3%10.18%11.51%30011
$120.00Sep 18$11.650.503.9%10.09%14.02%1.8K4.9K
$118.00Sep 11$11.350.522.2%9.83%12.03%6323
$116.00Sep 4$11.300.540.5%9.79%10.25%5771
$119.00Sep 11$10.950.513.1%9.48%12.55%866
$117.00Sep 4$10.900.531.3%9.44%10.77%20157
$120.00Sep 11$10.550.493.9%9.14%13.07%47289
$118.00Sep 4$10.450.512.2%9.05%11.25%48445
$116.00Aug 28$10.250.530.5%8.88%9.35%92216

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 659,404
Total Puts 616,134
Put/Call Ratio 0.93
Net Difference 43,270

Prior's Put/Call Breakdown

Total Calls 304,217
Total Puts 274,890
Put/Call Ratio 0.90
Net Difference 29,327

Prior 7-Day Put/Call Summary

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

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