Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.32 -7.99%
(8/5 12:45) ◀
|
Wednesday, August 5, 2026 (12:50pm)
January 2026
|
▶ (8/5 12:55)
◀ 8/5 12:50 ▶

Option Volume

Detail
ℹ
Current (08/05 12:50pm) 1,334,834
Calls: 688,497 (52%)
Puts: 646,337 (48%)
Prior (08/04) 636,119
Calls: 330,400 (52%)
Puts: 305,719 (48%)
Current vs Prior +109.84%
Calls: +108.38% (Calls)
Puts: +111.42% (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 +51.77%
Calls: +33.00%
Puts: +78.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:50pm) $536.52M
Calls: $281.22M (52%)
Puts: $255.30M (48%)
Prior (08/04) $404.68M
Calls: $244.05M (60%)
Puts: $160.63M (40%)
Current vs Prior +32.58%
Calls: +15.23%
Puts: +58.93%
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 +1.10%
Calls: +16.44%
Puts: -11.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:50pm) 0.94
Prior (08/04) 0.93
Current vs Prior +1.46%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +33.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 12:50pm) 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 9.45% | 13.77%16.81% | 26.04%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.23% | -33.75%-27.16% | -14.74%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.82% | -31.47%-29.94% | -17.46%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.23% | -33.75%-27.16% | -14.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.84% | 1.58%
Calls: 1.89% | 1.93%
Puts: 1.79% | 1.23%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.88% | -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 -58.41% | -71.55%
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
12:50BULLISHNEUTRALBULLISH
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 467 of results (avg 3.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 189.9010.00$9.951.0%3.5K0.455.4K
$116.00Aug 219.059.15$9.101.1%8070.53363
$114.00Aug 148.208.30$8.251.2%1.3K0.56231
$123.00Aug 72.422.45$2.441.2%5.5K0.301.3K
$134.00Aug 70.790.80$0.801.3%8590.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 2111.5511.65$11.600.9%3120.52818
$130.00Sep 1822.7022.90$22.800.9%2340.6013.3K
$108.00Aug 72.172.19$2.180.9%6.2K0.263.0K
$120.00Sep 1816.1016.25$16.180.9%1.5K0.4915.0K
$110.00Sep 1810.6010.70$10.650.9%3.1K0.3814.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.62, 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%9.9K0.1115.0K
$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 70.280.30$0.296.9%22.0K0.0533.8K
$96.00Aug 70.330.35$0.345.9%1.6K0.062.4K
$97.00Aug 70.390.40$0.402.5%3.0K0.063.2K

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 721.9524.55$23.2511.2%340.9489
$94.00Aug 721.2523.25$22.259.0%460.9411
$95.00Aug 720.4521.10$20.783.1%270.94249
$96.00Aug 719.3520.10$19.733.8%330.9345
$97.00Aug 718.3519.25$18.804.8%230.9371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 721.8525.00$23.4313.4%930.91322
$137.00Aug 720.9523.05$22.009.5%60.91340
$136.00Aug 720.1021.60$20.857.2%170.90257
$135.00Aug 720.0520.70$20.383.2%3700.894.6K
$134.00Aug 718.8519.95$19.405.7%540.88514

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 750.4K, top 70.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.253.35$3.303.0%31.1K0.3814.1K
$130.00Aug 71.171.20$1.192.5%22.6K0.1716.1K
$115.00Aug 75.255.35$5.301.9%22.5K0.5310.2K
$125.00Aug 71.972.00$1.991.5%15.1K0.2610.1K
$115.00Sep 1813.7513.95$13.851.4%13.8K0.563.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.640.66$0.653.1%70.2K0.1050.2K
$110.00Aug 72.822.85$2.841.1%53.9K0.3226.2K
$95.00Aug 70.280.30$0.296.9%22.0K0.0533.8K
$105.00Aug 71.411.44$1.422.1%17.8K0.1920.8K
$105.00Aug 214.654.75$4.702.1%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 68.8%, max 86.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.2%84.3%86.5%54341
$135.00Aug 7Sep 18161.1%87.2%84.7%10.7K20.1K
$100.00Aug 7Sep 18150.3%84.0%79.0%1.4K6.2K
$130.00Aug 7Sep 18155.6%86.9%78.9%24.5K24.9K
$115.00Aug 7Sep 18146.8%83.7%75.4%36.4K13.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18157.2%84.3%86.5%27.4K40.7K
$135.00Aug 7Sep 18161.1%87.2%84.7%43828.5K
$100.00Aug 7Sep 18150.3%84.0%79.0%77.3K69.8K
$130.00Aug 7Sep 18155.6%86.9%78.9%1.2K16.8K
$115.00Aug 7Sep 18146.8%83.7%75.4%23.3K31.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 7$0.10$0.90$0.109.00$131.10
$130.00$131.00Aug 7$0.12$0.88$0.127.33$130.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$129.00$130.00Aug 7$0.13$0.87$0.136.69$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 14$0.88$0.88$0.127.33$93.88
$111.00$112.00Sep 11$0.86$0.86$0.146.14$111.86
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$136.00Aug 28$0.90$0.90$0.109.00$136.10
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15
$132.00$131.00Aug 14$0.85$0.85$0.155.67$131.15
$138.00$137.00Aug 28$0.85$0.85$0.155.67$137.15
$128.00$127.00Sep 4$0.85$0.85$0.155.67$127.15

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$0.38159.9%106.0%
$94.00Aug 7Aug 14$0.50158.7%105.5%
$97.00Aug 7Aug 14$0.65153.6%104.6%
$95.00Aug 7Aug 14$0.67157.2%105.1%
$96.00Aug 7Aug 14$1.02155.5%104.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.63159.9%106.0%
$94.00Aug 7Aug 14$0.70158.7%105.5%
$95.00Aug 7Aug 14$0.78157.2%105.1%
$96.00Aug 7Aug 14$0.86155.5%104.8%
$138.00Aug 7Aug 14$0.90164.3%113.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 8.96% of stock, avg 18.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.78$4.55$10.33$103.67$124.338.96%
$113.00Aug 7$6.30$4.05$10.35$102.65$123.358.98%
$115.00Aug 7$5.30$5.05$10.35$104.65$125.358.98%
$116.00Aug 7$4.85$5.60$10.45$105.55$126.459.06%
$112.00Aug 7$6.85$3.63$10.48$101.52$122.489.09%
$117.00Aug 7$4.40$6.15$10.55$106.45$127.559.15%
$111.00Aug 7$7.45$3.23$10.68$100.32$121.689.26%
$118.00Aug 7$4.00$6.75$10.75$107.25$128.759.32%
$110.00Aug 7$8.07$2.84$10.91$99.09$120.919.46%
$119.00Aug 7$3.65$7.38$11.03$107.97$130.039.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.66% of stock, avg 15.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.30$3.23$6.53$104.47$126.53
$119.00$111.00Aug 7$3.65$3.23$6.88$104.12$125.88
$120.00$112.00Aug 7$3.30$3.63$6.93$105.07$126.93
$118.00$111.00Aug 7$4.00$3.23$7.23$103.77$125.23
$119.00$112.00Aug 7$3.65$3.63$7.28$104.72$126.28
$120.00$113.00Aug 7$3.30$4.05$7.35$105.65$127.35
$117.00$111.00Aug 7$4.40$3.23$7.63$103.37$124.63
$118.00$112.00Aug 7$4.00$3.63$7.63$104.37$125.63
$119.00$113.00Aug 7$3.65$4.05$7.70$105.30$126.70
$120.00$114.00Aug 7$3.30$4.55$7.85$106.15$127.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 9.00, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98101/102Aug 14$0.90$0.109.00$97.10$101.90
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
104/105106/107Aug 21$0.90$0.109.00$104.10$106.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
96/97101/102Aug 14$0.89$0.118.09$96.11$101.89
98/99100/101Aug 14$0.89$0.118.09$98.11$100.89
99/100101/102Aug 21$0.89$0.118.09$99.11$101.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$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. 28 found (best net $-1.42, 28 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-$1.42$3.58
$100.00$95.001:2Sep 4-$1.98$3.02
$99.00$95.001:2Aug 21-$1.11$2.89
$100.00$95.001:2Sep 11-$2.50$2.50
$100.00$95.001:2Sep 18-$3.05$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.67%, avg 5.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Sep 11$12.300.540.6%10.67%11.26%538
$117.00Sep 11$11.850.531.5%10.28%11.73%30111
$120.00Sep 18$11.700.504.1%10.15%14.20%2.6K4.9K
$118.00Sep 11$11.450.522.3%9.93%12.25%6323
$116.00Sep 4$11.400.540.6%9.89%10.48%7871
$119.00Sep 11$11.100.513.2%9.63%12.82%866
$117.00Sep 4$11.000.531.5%9.54%11.00%23157
$120.00Sep 11$10.650.504.1%9.24%13.29%47689
$118.00Sep 4$10.600.512.3%9.19%11.52%48445
$116.00Aug 28$10.300.530.6%8.93%9.52%98216

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 688,497
Total Puts 646,337
Put/Call Ratio 0.94
Net Difference 42,160

Prior's Put/Call Breakdown

Total Calls 330,400
Total Puts 305,719
Put/Call Ratio 0.93
Net Difference 24,681

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