Tour v492
SPCX
SPACE EX TECH SPACEX A
$116.30 -7.21%
(8/5 12:35) ◀
|
Wednesday, August 5, 2026 (12:40pm)
January 2026
|
▶ (8/5 12:45)
◀ 8/5 12:40 ▶

Option Volume

Detail
ℹ
Current (08/05 12:40pm) 1,308,790
Calls: 673,612 (51%)
Puts: 635,178 (49%)
Prior (08/04) 620,932
Calls: 324,380 (52%)
Puts: 296,552 (48%)
Current vs Prior +110.78%
Calls: +107.66% (Calls)
Puts: +114.19% (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 +48.80%
Calls: +30.12%
Puts: +75.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:40pm) $530.48M
Calls: $289.78M (55%)
Puts: $240.70M (45%)
Prior (08/04) $392.56M
Calls: $234.51M (60%)
Puts: $158.05M (40%)
Current vs Prior +35.13%
Calls: +23.57%
Puts: +52.29%
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 -0.04%
Calls: +19.98%
Puts: -16.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:40pm) 0.94
Prior (08/04) 0.91
Current vs Prior +3.14%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +34.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:40pm) 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 9.46% | 13.80%16.82% | 25.91%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.19% | -33.60%-27.14% | -15.18%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.76% | -31.32%-29.93% | -17.88%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.19% | -33.60%-27.14% | -15.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.82% | 1.25%
Calls: 1.87% | 1.27%
Puts: 1.77% | 1.22%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -56.35% | -84.77%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -58.86% | -77.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 111% 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
12:40BULLISHNEUTRALBULLISH
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 476 of results (avg 3.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 72.012.03$2.021.0%2.8K0.261.7K
$120.00Sep 1812.2012.35$12.271.2%2.2K0.524.9K
$111.00Aug 78.108.20$8.151.2%3.8K0.682.2K
$135.00Aug 70.790.80$0.801.3%9.7K0.1215.0K
$116.00Aug 147.807.90$7.851.3%1.2K0.53227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 71.101.11$1.110.9%2.9K0.151.1K
$120.00Sep 1815.6515.80$15.731.0%1.5K0.4815.0K
$125.00Sep 1818.7518.95$18.851.1%5710.549.2K
$119.00Aug 149.309.40$9.351.1%3320.53313
$130.00Sep 1822.1022.35$22.231.1%2310.5913.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 70.530.55$0.543.7%6950.091.1K
$138.00Aug 70.590.61$0.603.3%8750.091.7K
$137.00Aug 70.650.67$0.663.0%2.1K0.102.2K
$136.00Aug 70.710.74$0.734.1%1.4K0.111.5K
$135.00Aug 70.790.80$0.801.3%9.7K0.1215.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.220.24$0.238.7%2.5K0.042.8K
$95.00Aug 70.260.27$0.273.7%21.9K0.0433.8K
$96.00Aug 70.310.32$0.323.1%1.5K0.052.4K
$97.00Aug 70.360.38$0.375.4%3.0K0.063.2K
$98.00Aug 70.420.44$0.434.7%2.9K0.073.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 722.1523.25$22.704.8%460.9411
$95.00Aug 721.0021.80$21.403.7%270.94249
$96.00Aug 720.2020.95$20.583.6%330.9345
$97.00Aug 719.3519.90$19.632.8%230.9371
$98.00Aug 718.5018.95$18.732.4%510.9259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 723.0024.00$23.504.3%320.911.2K
$138.00Aug 721.8525.00$23.4313.4%930.91322
$137.00Aug 720.8522.40$21.637.2%60.90340
$136.00Aug 720.1521.50$20.836.5%170.89257
$135.00Aug 719.4019.90$19.652.5%3650.884.6K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 733.5K, top 69.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.653.70$3.681.4%30.8K0.4114.1K
$115.00Aug 75.805.90$5.851.7%22.2K0.5610.2K
$130.00Aug 71.331.35$1.341.5%21.5K0.1816.1K
$125.00Aug 72.222.25$2.241.3%15.0K0.2810.1K
$115.00Sep 1814.3014.50$14.401.4%13.8K0.573.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.590.60$0.601.7%69.2K0.0950.2K
$110.00Aug 72.552.58$2.571.2%53.5K0.2926.2K
$95.00Aug 70.260.27$0.273.7%21.9K0.0433.8K
$105.00Aug 71.271.29$1.281.6%17.7K0.1720.8K
$105.00Aug 214.404.55$4.473.4%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. 92 strikes (avg 69.0%, max 87.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.8%84.7%87.6%54341
$135.00Aug 7Sep 18158.6%87.0%82.4%10.4K20.1K
$100.00Aug 7Sep 18152.5%84.3%80.8%1.4K6.2K
$130.00Aug 7Sep 18154.0%86.9%77.3%23.4K24.9K
$105.00Aug 7Sep 18148.3%83.9%76.7%7175.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.8%84.7%87.6%27.3K40.7K
$135.00Aug 7Sep 18158.6%87.0%82.4%43128.5K
$100.00Aug 7Sep 18152.5%84.3%80.8%75.6K69.8K
$130.00Aug 7Sep 18154.0%86.9%77.3%1.2K16.8K
$105.00Aug 7Sep 18148.3%83.9%76.7%20.8K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 357 found (best R:R 9.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$98.00Aug 14$0.10$0.90$0.109.00$97.10
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$138.00$139.00Aug 14$0.11$0.89$0.118.09$138.11
$131.00$132.00Aug 7$0.12$0.88$0.127.33$131.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$97.00$96.00Aug 14$0.13$0.87$0.136.69$96.87
$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. 438 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 7$0.90$0.90$0.109.00$97.90
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
$95.00$99.00Aug 21$3.40$3.40$0.605.67$98.40
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
$94.00$95.00Aug 14$0.83$0.83$0.174.88$94.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Aug 21$0.88$0.88$0.127.33$138.12
$130.00$129.00Aug 7$0.85$0.85$0.155.67$129.15
$132.00$131.00Aug 21$0.85$0.85$0.155.67$131.15
$138.00$137.00Aug 21$0.85$0.85$0.155.67$137.15
$138.00$137.00Aug 28$0.85$0.85$0.155.67$137.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.86, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.33161.1%106.7%
$99.00Aug 7Aug 14$0.37153.5%105.0%
$96.00Aug 7Aug 14$0.57157.6%105.8%
$100.00Aug 7Aug 14$0.75152.5%105.0%
$98.00Aug 7Aug 14$0.77154.4%105.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.67161.1%106.7%
$138.00Aug 7Aug 14$0.67162.0%112.8%
$95.00Aug 7Aug 14$0.75158.8%106.4%
$96.00Aug 7Aug 14$0.82157.6%105.8%
$97.00Aug 7Aug 14$0.90156.1%105.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 8.99% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.85$4.60$10.45$104.55$125.458.99%
$116.00Aug 7$5.35$5.13$10.48$105.52$126.489.01%
$114.00Aug 7$6.38$4.15$10.53$103.47$124.539.05%
$117.00Aug 7$4.88$5.65$10.53$106.47$127.539.05%
$113.00Aug 7$6.93$3.70$10.63$102.37$123.639.14%
$118.00Aug 7$4.45$6.25$10.70$107.30$128.709.20%
$112.00Aug 7$7.53$3.30$10.83$101.17$122.839.31%
$119.00Aug 7$4.05$6.85$10.90$108.10$129.909.37%
$111.00Aug 7$8.15$2.91$11.06$99.94$122.069.51%
$120.00Aug 7$3.68$7.48$11.16$108.84$131.169.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.72% of stock, avg 15.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.35$3.30$6.65$105.35$127.65
$120.00$112.00Aug 7$3.68$3.30$6.98$105.02$126.98
$121.00$113.00Aug 7$3.35$3.70$7.05$105.95$128.05
$119.00$112.00Aug 7$4.05$3.30$7.35$104.65$126.35
$120.00$113.00Aug 7$3.68$3.70$7.38$105.62$127.38
$121.00$114.00Aug 7$3.35$4.15$7.50$106.50$128.50
$118.00$112.00Aug 7$4.45$3.30$7.75$104.25$125.75
$119.00$113.00Aug 7$4.05$3.70$7.75$105.25$126.75
$120.00$114.00Aug 7$3.68$4.15$7.83$106.17$127.83
$121.00$115.00Aug 7$3.35$4.60$7.95$107.05$128.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 9.20, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.51$0.499.20$120.49$134.51
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
102/103107/108Aug 21$0.90$0.109.00$102.10$107.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
100/102105/107Sep 4$1.80$0.209.00$100.20$106.80
103/104107/108Sep 4$0.90$0.109.00$103.10$107.90
105/106109/110Sep 4$0.90$0.109.00$105.10$109.90
103/104108/109Sep 11$0.90$0.109.00$103.10$108.90
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
97/98103/104Aug 14$0.89$0.118.09$97.11$103.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 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$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$129.00$130.00$131.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$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. 27 found (best net $-1.40, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$138.00$139.001:2Aug 7-$0.48$0.52
$137.00$138.001:2Aug 7-$0.54$0.46
$136.00$137.001:2Aug 7-$0.59$0.41
$135.00$136.001:2Aug 7-$0.66$0.34
$134.00$135.001:2Aug 7-$0.71$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.40$3.60
$100.00$95.001:2Sep 4-$1.96$3.04
$99.00$95.001:2Aug 21-$1.06$2.94
$100.00$95.001:2Sep 11-$2.46$2.54
$100.00$95.001:2Sep 18-$2.95$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 10.62%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$117.00Sep 11$12.350.540.6%10.62%11.22%30011
$120.00Sep 18$12.200.523.2%10.49%13.67%2.2K4.9K
$118.00Sep 11$11.950.531.5%10.28%11.74%6323
$117.00Sep 4$11.500.540.6%9.89%10.49%22157
$119.00Sep 11$11.500.522.3%9.89%12.21%866
$120.00Sep 11$11.100.513.2%9.54%12.73%47689
$118.00Sep 4$11.050.531.5%9.50%10.96%48445
$121.00Sep 11$10.700.494.0%9.20%13.24%226
$119.00Sep 4$10.650.512.3%9.16%11.48%1347
$117.00Aug 28$10.400.530.6%8.94%9.54%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 673,612
Total Puts 635,178
Put/Call Ratio 0.94
Net Difference 38,434

Prior's Put/Call Breakdown

Total Calls 324,380
Total Puts 296,552
Put/Call Ratio 0.91
Net Difference 27,828

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