Tour v492
SPCX
SPACE EX TECH SPACEX A
$116.03 -7.42%
(8/5 12:30) ◀
|
Wednesday, August 5, 2026 (12:35pm)
January 2026
|
▶ (8/5 12:40)
◀ 8/5 12:35 ▶

Option Volume

Detail
ℹ
Current (08/05 12:35pm) 1,298,682
Calls: 669,621 (52%)
Puts: 629,061 (48%)
Prior (08/04) 612,132
Calls: 319,191 (52%)
Puts: 292,941 (48%)
Current vs Prior +112.16%
Calls: +109.79% (Calls)
Puts: +114.74% (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 +47.65%
Calls: +29.35%
Puts: +73.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:35pm) $522.58M
Calls: $282.44M (54%)
Puts: $240.14M (46%)
Prior (08/04) $388.21M
Calls: $233.78M (60%)
Puts: $154.44M (40%)
Current vs Prior +34.61%
Calls: +20.82%
Puts: +55.50%
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 -1.53%
Calls: +16.94%
Puts: -16.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:35pm) 0.94
Prior (08/04) 0.92
Current vs Prior +2.36%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +33.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:35pm) 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 9.44% | 13.73%16.81% | 25.90%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.31% | -33.95%-27.19% | -15.21%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.94% | -31.68%-29.98% | -17.91%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.31% | -33.95%-27.19% | -15.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.83% | 1.58%
Calls: 1.92% | 1.95%
Puts: 1.74% | 1.21%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -56.12% | -80.76%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -58.64% | -71.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 112% 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
12:35BULLISHNEUTRALBULLISH
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 478 of results (avg 3.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 218.558.65$8.601.2%4060.519.0K
$119.00Aug 218.158.25$8.201.2%1830.49553
$113.00Aug 2812.1012.25$12.181.2%4730.59128
$124.00Aug 72.342.37$2.361.3%4.5K0.303.7K
$114.00Aug 2811.6011.75$11.681.3%3410.57340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2816.1516.30$16.230.9%1330.581.0K
$125.00Sep 1818.8519.05$18.951.1%5700.549.2K
$116.00Aug 219.409.50$9.451.1%7840.46700
$130.00Sep 1822.2022.45$22.331.1%2260.5913.3K
$127.00Aug 2817.5017.70$17.601.1%270.60132

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
$139.00Aug 70.500.52$0.513.9%6810.081.1K
$138.00Aug 70.550.57$0.563.6%8710.091.7K
$137.00Aug 70.590.63$0.616.6%2.1K0.102.2K
$136.00Aug 70.670.69$0.682.9%1.4K0.111.5K
$135.00Aug 70.740.76$0.752.7%9.5K0.1215.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.190.21$0.2010.0%1.6K0.032.3K
$94.00Aug 70.220.24$0.238.7%2.5K0.042.8K
$95.00Aug 70.260.28$0.277.4%21.7K0.0433.8K
$96.00Aug 70.310.32$0.323.1%1.5K0.052.4K
$97.00Aug 70.360.38$0.375.4%3.0K0.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 722.6523.55$23.103.9%190.9489
$94.00Aug 721.7522.55$22.153.6%350.9411
$95.00Aug 721.0521.55$21.302.3%260.93249
$96.00Aug 719.9520.90$20.424.7%330.9345
$97.00Aug 718.9019.70$19.304.1%230.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 723.1524.35$23.755.1%310.921.2K
$138.00Aug 722.3025.00$23.6511.4%930.91322
$137.00Aug 720.8522.65$21.758.3%60.90340
$136.00Aug 720.1521.50$20.836.5%170.89257
$135.00Aug 719.3520.15$19.754.1%3650.884.6K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 728.0K, top 69.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.503.60$3.552.8%30.5K0.4014.1K
$115.00Aug 75.605.70$5.651.8%22.1K0.5510.2K
$130.00Aug 71.241.27$1.252.4%21.3K0.1816.1K
$125.00Aug 72.102.14$2.121.9%14.9K0.2810.1K
$115.00Sep 1814.1514.35$14.251.4%13.8K0.573.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.600.61$0.611.6%69.0K0.0950.2K
$110.00Aug 72.602.64$2.621.5%53.4K0.3026.2K
$95.00Aug 70.260.28$0.277.4%21.7K0.0433.8K
$105.00Aug 71.301.32$1.311.5%17.6K0.1720.8K
$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 68.0%, max 87.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.5%84.7%87.3%53341
$135.00Aug 7Sep 18157.3%86.9%81.0%10.3K20.1K
$100.00Aug 7Sep 18151.8%84.0%80.6%1.4K6.2K
$130.00Aug 7Sep 18152.8%86.7%76.2%23.2K24.9K
$105.00Aug 7Sep 18147.7%83.9%76.1%7165.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.5%84.7%87.3%24.1K40.7K
$135.00Aug 7Sep 18157.3%86.9%81.0%43128.5K
$100.00Aug 7Sep 18151.8%84.0%80.6%75.4K69.8K
$130.00Aug 7Sep 18152.8%86.7%76.2%1.2K16.8K
$105.00Aug 7Sep 18147.7%83.9%76.1%20.7K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 354 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$138.00$139.00Aug 14$0.11$0.89$0.118.09$138.11
$130.00$131.00Aug 7$0.12$0.88$0.127.33$130.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$135.00$136.00Aug 14$0.13$0.87$0.136.69$135.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$138.00Aug 7$0.10$0.90$0.109.00$138.90
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 439 found (best R:R 7.33, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$94.00$95.00Aug 14$0.88$0.88$0.127.33$94.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.88$0.88$0.127.33$129.12
$134.00$132.00Aug 14$1.75$1.75$0.257.00$132.25
$128.00$127.00Aug 7$0.87$0.87$0.136.69$127.13
$133.00$132.00Aug 21$0.87$0.87$0.136.69$132.13
$138.00$137.00Aug 28$0.86$0.86$0.146.14$137.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $1.81, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.18155.2%105.1%
$95.00Aug 7Aug 14$0.35158.5%105.9%
$94.00Aug 7Aug 14$0.38160.3%106.3%
$99.00Aug 7Aug 14$0.42152.5%104.4%
$96.00Aug 7Aug 14$0.46156.7%105.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$138.00Aug 7Aug 14$0.45160.7%112.0%
$93.00Aug 7Aug 14$0.60162.7%106.8%
$94.00Aug 7Aug 14$0.67160.3%106.3%
$95.00Aug 7Aug 14$0.75158.5%105.9%
$96.00Aug 7Aug 14$0.82156.7%105.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 8.92% of stock, avg 18.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.65$4.70$10.35$104.65$125.358.92%
$114.00Aug 7$6.18$4.20$10.38$103.62$124.388.95%
$116.00Aug 7$5.20$5.20$10.40$105.60$126.408.96%
$117.00Aug 7$4.70$5.75$10.45$106.55$127.459.01%
$113.00Aug 7$6.73$3.75$10.48$102.52$123.489.03%
$118.00Aug 7$4.30$6.33$10.63$107.37$128.639.16%
$112.00Aug 7$7.33$3.35$10.68$101.32$122.689.20%
$111.00Aug 7$7.88$2.97$10.85$100.15$121.859.35%
$119.00Aug 7$3.90$6.95$10.85$108.15$129.859.35%
$120.00Aug 7$3.55$7.58$11.13$108.87$131.139.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.65% of stock, avg 15.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.20$3.35$6.55$105.45$127.55
$120.00$112.00Aug 7$3.55$3.35$6.90$105.10$126.90
$121.00$113.00Aug 7$3.20$3.75$6.95$106.05$127.95
$119.00$112.00Aug 7$3.90$3.35$7.25$104.75$126.25
$120.00$113.00Aug 7$3.55$3.75$7.30$105.70$127.30
$121.00$114.00Aug 7$3.20$4.20$7.40$106.60$128.40
$118.00$112.00Aug 7$4.30$3.35$7.65$104.35$125.65
$119.00$113.00Aug 7$3.90$3.75$7.65$105.35$126.65
$120.00$114.00Aug 7$3.55$4.20$7.75$106.25$127.75
$121.00$115.00Aug 7$3.20$4.70$7.90$107.10$128.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98101/102Aug 14$0.90$0.109.00$97.10$101.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
104/105107/108Aug 28$0.90$0.109.00$104.10$107.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
104/105107/108Sep 4$0.90$0.109.00$104.10$107.90
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90
102/103112/113Sep 11$0.90$0.109.00$102.10$112.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
110/115120/125Sep 18$4.48$0.528.62$110.52$124.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.12$4.8840.67
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$119.00$120.00$121.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 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. 30 found (best net $-1.37, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$139.001:2Aug 7-$0.46$0.54
$137.00$138.001:2Aug 7-$0.51$0.49
$136.00$137.001:2Aug 7-$0.54$0.46
$135.00$136.001:2Aug 7-$0.61$0.39
$134.00$135.001:2Aug 7-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.37$3.63
$100.00$95.001:2Sep 4-$1.91$3.09
$99.00$95.001:2Aug 21-$1.05$2.95
$100.00$95.001:2Sep 11-$2.44$2.56
$100.00$95.001:2Sep 18-$2.92$2.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 10.47%, avg 4.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$12.150.540.8%10.47%11.31%30011
$120.00Sep 18$12.050.513.4%10.39%13.81%2.2K4.9K
$118.00Sep 11$11.750.531.7%10.13%11.82%6323
$119.00Sep 11$11.350.522.6%9.78%12.34%866
$117.00Sep 4$11.300.540.8%9.74%10.57%20157
$120.00Sep 11$10.950.503.4%9.44%12.86%47689
$118.00Sep 4$10.900.521.7%9.39%11.09%48445
$121.00Sep 11$10.550.494.3%9.09%13.38%226
$119.00Sep 4$10.500.512.6%9.05%11.61%1347
$117.00Aug 28$10.250.530.8%8.83%9.67%85143

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 669,621
Total Puts 629,061
Put/Call Ratio 0.94
Net Difference 40,560

Prior's Put/Call Breakdown

Total Calls 319,191
Total Puts 292,941
Put/Call Ratio 0.92
Net Difference 26,250

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