Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.53 -7.82%
(8/5 12:40) ◀
|
Wednesday, August 5, 2026 (12:45pm)
January 2026
|
▶ (8/5 12:50)
◀ 8/5 12:45 ▶

Option Volume

Detail
ℹ
Current (08/05 12:45pm) 1,324,144
Calls: 681,017 (51%)
Puts: 643,127 (49%)
Prior (08/04) 630,370
Calls: 327,141 (52%)
Puts: 303,229 (48%)
Current vs Prior +110.06%
Calls: +108.17% (Calls)
Puts: +112.09% (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 +50.55%
Calls: +31.55%
Puts: +77.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:45pm) $533.06M
Calls: $281.61M (53%)
Puts: $251.45M (47%)
Prior (08/04) $398.95M
Calls: $237.95M (60%)
Puts: $160.99M (40%)
Current vs Prior +33.62%
Calls: +18.35%
Puts: +56.18%
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 +0.45%
Calls: +16.60%
Puts: -13.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:45pm) 0.94
Prior (08/04) 0.93
Current vs Prior +1.88%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +34.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:45pm) 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 9.39% | 13.75%16.77% | 25.99%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.57% | -33.87%-27.33% | -14.90%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.32% | -31.60%-30.11% | -17.61%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.57% | -33.87%-27.33% | -14.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.84% | 1.57%
Calls: 1.85% | 1.27%
Puts: 1.83% | 1.88%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.88% | -80.88%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -58.41% | -71.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 110% 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
12:45BULLISHNEUTRALBULLISH
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 468 of results (avg 3.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1813.9014.05$13.981.1%13.8K0.563.0K
$134.00Aug 70.790.80$0.801.3%8590.121.8K
$120.00Sep 1811.8011.95$11.881.3%2.2K0.514.9K
$115.00Aug 147.857.95$7.901.3%7.6K0.541.0K
$114.00Aug 2811.3511.50$11.431.3%3410.56340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1819.1519.30$19.230.8%5710.559.2K
$117.00Aug 2811.4511.55$11.500.9%580.48132
$130.00Sep 1822.5522.75$22.650.9%2340.6013.3K
$125.00Aug 2816.5016.65$16.580.9%1330.591.0K
$116.00Aug 219.659.75$9.701.0%7870.47700

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.530.55$0.543.7%8780.091.7K
$137.00Aug 70.580.60$0.593.4%2.1K0.092.2K
$136.00Aug 70.640.66$0.653.1%1.4K0.101.5K
$135.00Aug 70.710.73$0.722.8%9.7K0.1115.0K
$134.00Aug 70.790.80$0.801.3%8590.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.200.21$0.214.8%1.6K0.042.3K
$94.00Aug 70.240.25$0.254.0%2.5K0.042.8K
$95.00Aug 70.280.29$0.293.4%22.0K0.0533.8K
$96.00Aug 70.320.34$0.336.1%1.6K0.052.4K
$97.00Aug 70.380.40$0.395.1%3.0K0.063.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 721.9524.55$23.2511.2%330.9489
$94.00Aug 721.4023.25$22.338.3%460.9411
$95.00Aug 720.4521.70$21.085.9%270.93249
$96.00Aug 719.1520.70$19.927.8%330.9345
$97.00Aug 718.3019.85$19.088.1%230.9271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 721.8525.00$23.4313.4%930.91322
$137.00Aug 721.1522.35$21.755.5%60.91340
$136.00Aug 719.9521.50$20.737.5%170.90257
$135.00Aug 719.7520.60$20.184.2%3700.894.6K
$134.00Aug 718.8519.55$19.203.6%540.88514

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 745.3K, top 69.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.353.40$3.381.5%31.1K0.3914.1K
$115.00Aug 75.355.45$5.401.9%22.5K0.5410.2K
$130.00Aug 71.181.21$1.192.5%21.5K0.1716.1K
$125.00Aug 72.002.03$2.011.5%15.0K0.2610.1K
$115.00Sep 1813.9014.05$13.981.1%13.8K0.563.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.630.65$0.643.1%69.9K0.1050.2K
$110.00Aug 72.762.79$2.781.1%53.8K0.3126.2K
$95.00Aug 70.280.29$0.293.4%22.0K0.0533.8K
$105.00Aug 71.371.40$1.392.2%17.7K0.1820.8K
$105.00Aug 214.604.70$4.652.2%15.3K0.2916.4K

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 68.6%, max 86.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.7%84.4%86.7%54341
$135.00Aug 7Sep 18159.3%87.1%83.0%10.5K20.1K
$100.00Aug 7Sep 18151.4%84.2%79.8%1.4K6.2K
$130.00Aug 7Sep 18154.3%86.7%78.0%23.4K24.9K
$105.00Aug 7Sep 18147.7%83.9%76.0%7175.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.7%84.4%86.7%27.4K40.7K
$135.00Aug 7Sep 18159.3%87.1%83.0%43828.5K
$100.00Aug 7Sep 18151.3%84.2%79.6%76.6K69.8K
$130.00Aug 7Sep 18154.3%86.7%78.0%1.2K16.8K
$105.00Aug 7Sep 18147.9%83.9%76.3%20.9K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.11$0.89$0.118.09$137.11
$135.00$136.00Aug 14$0.13$0.87$0.136.69$135.13
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86

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 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$98.00$99.00Aug 14$0.88$0.88$0.127.33$98.88
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
$96.00$97.00Aug 7$0.84$0.84$0.165.25$96.84
$100.00$101.00Aug 7$0.83$0.83$0.174.88$100.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 14$0.88$0.88$0.127.33$134.12
$130.00$129.00Aug 14$0.87$0.87$0.136.69$129.13
$134.00$133.00Aug 21$0.87$0.87$0.136.69$133.13
$132.00$131.00Aug 14$0.85$0.85$0.155.67$131.15
$136.00$135.00Aug 14$0.85$0.85$0.155.67$135.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.88, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.38160.9%106.6%
$94.00Aug 7Aug 14$0.52159.7%106.2%
$97.00Aug 7Aug 14$0.62154.2%105.2%
$95.00Aug 7Aug 14$0.97157.7%105.6%
$96.00Aug 7Aug 14$1.13155.6%105.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.63160.9%106.6%
$94.00Aug 7Aug 14$0.69159.7%106.2%
$138.00Aug 7Aug 14$0.72162.9%113.1%
$95.00Aug 7Aug 14$0.77157.7%105.6%
$96.00Aug 7Aug 14$0.87155.6%105.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.96% of stock, avg 18.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 7$5.40$4.95$10.35$104.65$125.358.96%
$113.00Aug 7$6.43$3.95$10.38$102.62$123.388.98%
$114.00Aug 7$5.93$4.45$10.38$103.62$124.388.98%
$116.00Aug 7$4.95$5.45$10.40$105.60$126.409.00%
$117.00Aug 7$4.50$6.03$10.53$106.47$127.539.11%
$112.00Aug 7$7.03$3.55$10.58$101.42$122.589.16%
$118.00Aug 7$4.10$6.63$10.73$107.27$128.739.29%
$111.00Aug 7$7.63$3.15$10.78$100.22$121.789.33%
$119.00Aug 7$3.70$7.28$10.98$108.02$129.989.50%
$110.00Aug 7$8.23$2.78$11.01$98.99$121.019.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.71% of stock, avg 15.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$121.00$112.00Aug 7$3.05$3.55$6.60$105.40$127.60
$120.00$112.00Aug 7$3.38$3.55$6.93$105.07$126.93
$121.00$113.00Aug 7$3.05$3.95$7.00$106.00$128.00
$119.00$112.00Aug 7$3.70$3.55$7.25$104.75$126.25
$120.00$113.00Aug 7$3.38$3.95$7.33$105.67$127.33
$121.00$114.00Aug 7$3.05$4.45$7.50$106.50$128.50
$118.00$112.00Aug 7$4.10$3.55$7.65$104.35$125.65
$119.00$113.00Aug 7$3.70$3.95$7.65$105.35$126.65
$120.00$114.00Aug 7$3.38$4.45$7.83$106.17$127.83
$121.00$115.00Aug 7$3.05$4.95$8.00$107.00$129.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 12.33, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.85$0.1512.33$100.15$106.85
99/100107/108Aug 21$0.90$0.109.00$99.10$107.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
100/101102/103Aug 14$0.89$0.118.09$100.11$102.89
104/105109/110Sep 4$0.89$0.118.09$104.11$109.89
115/120125/130Sep 18$4.44$0.567.93$115.56$129.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$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. 29 found (best net $-1.43, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.49$0.51
$136.00$137.001:2Aug 7-$0.53$0.47
$135.00$136.001:2Aug 7-$0.58$0.42
$134.00$135.001:2Aug 7-$0.64$0.36
$133.00$134.001:2Aug 7-$0.72$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.43$3.57
$100.00$95.001:2Sep 4-$2.01$2.99
$99.00$95.001:2Aug 21-$1.09$2.91
$100.00$95.001:2Sep 11-$2.48$2.52
$100.00$95.001:2Sep 18-$2.97$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.69%, avg 5.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.350.550.4%10.69%11.10%538
$117.00Sep 11$11.950.531.3%10.34%11.62%30011
$120.00Sep 18$11.800.513.9%10.21%14.08%2.2K4.9K
$118.00Sep 11$11.550.522.1%10.00%12.14%6323
$116.00Sep 4$11.500.540.4%9.95%10.36%7771
$119.00Sep 11$11.100.513.0%9.61%12.61%866
$117.00Sep 4$11.050.531.3%9.56%10.84%23157
$120.00Sep 11$10.750.503.9%9.30%13.17%47689
$118.00Sep 4$10.650.522.1%9.22%11.36%48445
$116.00Aug 28$10.400.540.4%9.00%9.41%95216

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 681,017
Total Puts 643,127
Put/Call Ratio 0.94
Net Difference 37,890

Prior's Put/Call Breakdown

Total Calls 327,141
Total Puts 303,229
Put/Call Ratio 0.93
Net Difference 23,912

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