Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.94 -7.49%
(8/5 12:25) ◀
|
Wednesday, August 5, 2026 (12:30pm)
January 2026
|
▶ (8/5 12:35)
◀ 8/5 12:30 ▶

Option Volume

Detail
ℹ
Current (08/05 12:30pm) 1,286,695
Calls: 665,334 (52%)
Puts: 621,361 (48%)
Prior (08/04) 597,200
Calls: 313,243 (52%)
Puts: 283,957 (48%)
Current vs Prior +115.45%
Calls: +112.40% (Calls)
Puts: +118.82% (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 +46.29%
Calls: +28.52%
Puts: +71.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:30pm) $515.53M
Calls: $276.05M (54%)
Puts: $239.48M (46%)
Prior (08/04) $376.03M
Calls: $226.00M (60%)
Puts: $150.03M (40%)
Current vs Prior +37.10%
Calls: +22.14%
Puts: +59.62%
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 -2.85%
Calls: +14.30%
Puts: -17.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:30pm) 0.93
Prior (08/04) 0.91
Current vs Prior +3.02%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +32.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:30pm) 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 9.30% | 13.52%16.60% | 25.83%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.10% | -34.93%-28.07% | -15.42%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.11% | -32.70%-30.82% | -18.12%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.10% | -34.93%-28.07% | -15.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 1.59%
Calls: 1.80% | 1.88%
Puts: 0.96% | 1.30%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -66.91% | -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 -68.81% | -71.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 115% 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
12:30BULLISHNEUTRALBULLISH
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 475 of results (avg 3.4%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 72.032.05$2.041.0%14.8K0.2710.1K
$116.00Aug 75.055.10$5.071.0%11.1K0.515.3K
$117.00Aug 74.604.65$4.631.1%9.4K0.481.6K
$119.00Aug 218.008.10$8.051.2%1820.48553
$120.00Aug 217.607.70$7.651.3%1.6K0.4717.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.622.63$2.630.4%53.3K0.3026.2K
$130.00Sep 1822.3022.50$22.400.9%1820.5913.3K
$116.00Aug 75.205.25$5.231.0%5.3K0.492.0K
$123.00Aug 2814.8515.00$14.931.0%350.56163
$125.00Sep 1818.9019.10$19.001.1%5600.549.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 70.470.49$0.484.2%6790.081.1K
$138.00Aug 70.510.54$0.535.7%8710.091.7K
$137.00Aug 70.560.59$0.575.3%2.1K0.092.2K
$136.00Aug 70.620.65$0.644.7%1.4K0.101.5K
$135.00Aug 70.690.72$0.714.2%9.5K0.1115.0K
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%21.7K0.0533.8K
$96.00Aug 70.320.34$0.336.1%1.4K0.052.4K
$97.00Aug 70.380.40$0.395.1%2.9K0.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.2023.45$22.835.5%90.9489
$94.00Aug 721.3022.55$21.935.7%250.9411
$95.00Aug 720.4521.60$21.035.5%250.94249
$96.00Aug 719.6020.60$20.105.0%320.9345
$97.00Aug 718.7519.75$19.255.2%210.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 723.4024.75$24.085.6%310.921.2K
$138.00Aug 722.3025.00$23.6511.4%930.91322
$137.00Aug 721.4022.90$22.156.8%60.91340
$136.00Aug 720.6522.05$21.356.6%160.90257
$135.00Aug 719.1020.25$19.685.8%3630.894.6K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 719.4K, top 65.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.403.45$3.431.5%30.4K0.4014.1K
$115.00Aug 75.505.60$5.551.8%22.0K0.5510.2K
$130.00Aug 71.191.21$1.201.7%21.1K0.1716.1K
$125.00Aug 72.032.05$2.041.0%14.8K0.2710.1K
$115.00Sep 1814.0014.20$14.101.4%13.8K0.563.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.610.63$0.623.2%65.6K0.0950.2K
$110.00Aug 72.622.63$2.630.4%53.3K0.3026.2K
$95.00Aug 70.280.29$0.293.4%21.7K0.0533.8K
$105.00Aug 71.311.33$1.321.5%17.3K0.1820.8K
$105.00Aug 214.454.55$4.502.2%15.2K0.2816.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 67.2%, max 88.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.8%84.5%88.0%52341
$135.00Aug 7Sep 18156.0%86.6%80.0%10.3K20.1K
$100.00Aug 7Sep 18151.2%84.2%79.7%1.4K6.2K
$105.00Aug 7Sep 18146.5%83.8%75.0%7165.2K
$130.00Aug 7Sep 18151.1%86.4%74.9%23.1K24.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.8%84.5%88.0%24.1K40.7K
$135.00Aug 7Sep 18156.0%86.6%80.0%42828.5K
$100.00Aug 7Sep 18151.2%84.2%79.7%72.0K69.8K
$105.00Aug 7Sep 18146.7%83.8%75.2%20.3K29.6K
$130.00Aug 7Sep 18151.1%86.4%74.9%1.2K16.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 353 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$139.00Aug 14$0.10$0.90$0.109.00$138.10
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86
$134.00$133.00Aug 7$0.15$0.85$0.155.67$133.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.90$0.90$0.109.00$93.90
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$104.00$105.00Aug 7$0.82$0.82$0.184.56$104.82
$99.00$100.00Aug 7$0.80$0.80$0.204.00$99.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$138.00$137.00Aug 21$0.87$0.87$0.136.69$137.13
$128.00$127.00Aug 21$0.86$0.86$0.146.14$127.14
$132.00$131.00Aug 21$0.86$0.86$0.146.14$131.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.79, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.15155.5%104.8%
$95.00Aug 7Aug 14$0.47158.8%105.7%
$94.00Aug 7Aug 14$0.50161.4%105.9%
$99.00Aug 7Aug 14$0.65152.3%104.1%
$96.00Aug 7Aug 14$0.73156.8%105.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.59163.4%106.7%
$94.00Aug 7Aug 14$0.66161.4%105.9%
$95.00Aug 7Aug 14$0.73158.8%105.7%
$96.00Aug 7Aug 14$0.82156.8%105.0%
$97.00Aug 7Aug 14$0.91155.5%104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 8.84% of stock, avg 18.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.55$4.70$10.25$104.75$125.258.84%
$114.00Aug 7$6.05$4.22$10.27$103.73$124.278.86%
$116.00Aug 7$5.07$5.23$10.30$105.70$126.308.88%
$113.00Aug 7$6.63$3.78$10.41$102.59$123.418.98%
$117.00Aug 7$4.63$5.80$10.43$106.57$127.439.00%
$118.00Aug 7$4.20$6.35$10.55$107.45$128.559.10%
$112.00Aug 7$7.23$3.38$10.61$101.39$122.619.15%
$111.00Aug 7$7.83$2.97$10.80$100.20$121.809.32%
$119.00Aug 7$3.80$7.00$10.80$108.20$129.809.32%
$120.00Aug 7$3.43$7.63$11.06$108.94$131.069.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.59% of stock, avg 14.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.10$3.38$6.48$105.52$127.48
$120.00$112.00Aug 7$3.43$3.38$6.81$105.19$126.81
$121.00$113.00Aug 7$3.10$3.78$6.88$106.12$127.88
$119.00$112.00Aug 7$3.80$3.38$7.18$104.82$126.18
$120.00$113.00Aug 7$3.43$3.78$7.21$105.79$127.21
$121.00$114.00Aug 7$3.10$4.22$7.32$106.68$128.32
$118.00$112.00Aug 7$4.20$3.38$7.58$104.42$125.58
$119.00$113.00Aug 7$3.80$3.78$7.58$105.42$126.58
$120.00$114.00Aug 7$3.43$4.22$7.65$106.35$127.65
$121.00$115.00Aug 7$3.10$4.70$7.80$107.20$128.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 9.00, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104105/106Aug 21$0.90$0.109.00$103.10$105.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
98/99102/103Aug 14$0.89$0.118.09$98.11$102.89
99/100107/108Aug 21$0.89$0.118.09$99.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.14$4.8634.71
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.22$4.7821.73
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$130.00$131.00$132.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 32 found (best net $-1.39, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$139.001:2Aug 7-$0.43$0.57
$137.00$138.001:2Aug 7-$0.49$0.51
$136.00$137.001:2Aug 7-$0.50$0.50
$135.00$136.001:2Aug 7-$0.57$0.43
$134.00$135.001:2Aug 7-$0.64$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.39$3.61
$100.00$95.001:2Sep 4-$1.98$3.02
$99.00$95.001:2Aug 21-$1.08$2.92
$100.00$95.001:2Sep 11-$2.55$2.45
$100.00$95.001:2Sep 18-$3.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.70%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.400.550.1%10.70%10.75%538
$117.00Sep 11$12.000.540.9%10.35%11.26%30011
$120.00Sep 18$11.900.513.5%10.26%13.77%1.8K4.9K
$116.00Sep 4$11.550.540.1%9.96%10.01%5771
$118.00Sep 11$11.550.521.8%9.96%11.74%6323
$117.00Sep 4$11.150.530.9%9.62%10.53%20157
$119.00Sep 11$11.150.512.6%9.62%12.26%866
$120.00Sep 11$10.750.503.5%9.27%12.77%47589
$118.00Sep 4$10.700.521.8%9.23%11.01%48445
$116.00Aug 28$10.500.540.1%9.06%9.11%94216

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 665,334
Total Puts 621,361
Put/Call Ratio 0.93
Net Difference 43,973

Prior's Put/Call Breakdown

Total Calls 313,243
Total Puts 283,957
Put/Call Ratio 0.91
Net Difference 29,286

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