Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.91 -8.32%
(8/5 12:55) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 13:05)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 1,357,957
Calls: 702,387 (52%)
Puts: 655,570 (48%)
Prior (08/04) 672,758
Calls: 361,270 (54%)
Puts: 311,488 (46%)
Current vs Prior +101.85%
Calls: +94.42% (Calls)
Puts: +110.46% (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 +54.39%
Calls: +35.68%
Puts: +81.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $543.84M
Calls: $277.58M (51%)
Puts: $266.27M (49%)
Prior (08/04) $430.35M
Calls: $264.36M (61%)
Puts: $165.99M (39%)
Current vs Prior +26.37%
Calls: +5.00%
Puts: +60.41%
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 +2.48%
Calls: +14.93%
Puts: -7.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.93
Prior (08/04) 0.86
Current vs Prior +8.25%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +32.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 9.34% | 13.66%16.71% | 25.55%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.88% | -34.27%-27.62% | -16.35%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.77% | -32.01%-30.38% | -19.01%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.88% | -34.27%-27.62% | -16.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 1.27%
Calls: 2.71% | 1.25%
Puts: 1.92% | 1.30%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.60% | -84.53%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -47.79% | -77.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 102% 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
13:00BULLISHNEUTRALBULLISH
12:55BULLISHNEUTRALBULLISH
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 462 of results (avg 3.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 289.709.80$9.751.0%860.51143
$115.00Aug 219.259.35$9.301.1%3.7K0.544.9K
$117.00Aug 218.408.50$8.451.2%3840.50241
$122.00Aug 72.512.54$2.531.2%3.9K0.321.7K
$125.00Aug 144.004.05$4.031.2%2.5K0.342.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 2111.1011.20$11.150.9%5900.519.2K
$110.00Sep 1810.7510.85$10.800.9%3.1K0.3914.1K
$117.00Aug 2110.5010.60$10.550.9%4650.49616
$122.00Aug 2814.8014.95$14.881.0%290.56171
$125.00Sep 1819.4519.65$19.551.0%5710.559.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.62, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.540.55$0.551.8%2.1K0.092.2K
$136.00Aug 70.590.61$0.603.3%1.4K0.101.5K
$135.00Aug 70.650.67$0.663.0%10.2K0.1015.0K
$134.00Aug 70.710.73$0.722.8%8630.111.8K
$133.00Aug 70.780.81$0.803.8%1.3K0.123.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.180.20$0.1910.5%1.7K0.033.8K
$93.00Aug 70.210.23$0.229.1%1.6K0.042.3K
$94.00Aug 70.250.27$0.267.7%2.5K0.042.8K
$95.00Aug 70.300.31$0.313.2%22.1K0.0533.8K
$96.00Aug 70.340.36$0.355.7%2.2K0.062.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.9523.65$22.807.5%301.00104
$93.00Aug 721.3523.25$22.308.5%340.9489
$94.00Aug 720.4023.25$21.8313.1%460.9311
$95.00Aug 719.6020.85$20.236.2%280.93249
$96.00Aug 718.7019.95$19.336.5%330.9345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.3523.35$22.358.9%60.91340
$136.00Aug 720.5022.30$21.408.4%170.90257
$135.00Aug 720.6521.05$20.851.9%3740.904.6K
$134.00Aug 719.2520.85$20.058.0%540.89514
$133.00Aug 718.6519.75$19.205.7%360.88385

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 768.1K, top 70.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.053.15$3.103.2%31.4K0.3714.1K
$115.00Aug 75.005.10$5.052.0%22.8K0.5210.2K
$130.00Aug 71.081.10$1.091.8%22.7K0.1616.1K
$125.00Aug 71.831.86$1.851.6%15.2K0.2510.1K
$115.00Sep 1813.5513.75$13.651.5%13.9K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.670.70$0.694.3%70.7K0.1050.2K
$110.00Aug 72.942.98$2.961.4%56.2K0.3326.2K
$95.00Aug 70.300.31$0.313.2%22.1K0.0533.8K
$105.00Aug 71.481.51$1.502.0%17.9K0.2020.8K
$105.00Aug 214.754.85$4.802.1%15.4K0.2916.4K

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 68.9%, max 88.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.6%84.3%88.1%55341
$135.00Aug 7Sep 18160.0%87.1%83.8%11.0K20.1K
$100.00Aug 7Sep 18152.1%84.0%81.0%1.4K6.2K
$130.00Aug 7Sep 18154.5%86.9%77.8%24.6K24.9K
$105.00Aug 7Sep 18148.7%84.0%77.0%7175.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18158.6%84.3%88.1%27.6K40.7K
$135.00Aug 7Sep 18160.0%87.1%83.8%44228.5K
$100.00Aug 7Sep 18152.1%84.0%81.0%77.9K69.8K
$130.00Aug 7Sep 18154.5%86.9%77.8%1.2K16.8K
$105.00Aug 7Sep 18148.7%84.0%77.0%21.2K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 338 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
$134.00$135.00Aug 14$0.13$0.87$0.136.69$134.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 432 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$104.00$105.00Aug 7$0.85$0.85$0.155.67$104.85
$100.00$101.00Aug 14$0.83$0.83$0.174.88$100.83
$103.00$104.00Aug 7$0.80$0.80$0.204.00$103.80
$105.00$106.00Aug 7$0.80$0.80$0.204.00$105.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.88$0.88$0.127.33$122.12
$131.00$130.00Aug 14$0.88$0.88$0.127.33$130.12
$137.00$136.00Aug 21$0.88$0.88$0.127.33$136.12
$135.00$134.00Aug 28$0.88$0.88$0.127.33$134.12
$127.00$126.00Aug 7$0.86$0.86$0.146.14$126.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $1.88, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.40160.4%105.7%
$97.00Aug 7Aug 14$0.97155.6%104.7%
$92.00Aug 7Aug 14$1.00163.9%106.4%
$95.00Aug 7Aug 14$1.05158.6%105.1%
$99.00Aug 7Aug 14$1.22152.8%104.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.57163.9%106.4%
$93.00Aug 7Aug 14$0.65162.2%106.1%
$94.00Aug 7Aug 14$0.72160.4%105.7%
$95.00Aug 7Aug 14$0.79158.6%105.1%
$96.00Aug 7Aug 14$0.90157.0%105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 8.90% of stock, avg 18.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$5.53$4.70$10.23$103.77$124.238.90%
$115.00Aug 7$5.05$5.20$10.25$104.75$125.258.92%
$113.00Aug 7$6.05$4.22$10.27$102.73$123.278.94%
$116.00Aug 7$4.60$5.75$10.35$105.65$126.359.01%
$112.00Aug 7$6.58$3.78$10.36$101.64$122.369.02%
$111.00Aug 7$7.18$3.35$10.53$100.47$121.539.16%
$117.00Aug 7$4.20$6.33$10.53$106.47$127.539.16%
$110.00Aug 7$7.78$2.96$10.74$99.26$120.749.35%
$118.00Aug 7$3.80$6.95$10.75$107.25$128.759.36%
$119.00Aug 7$3.45$7.63$11.08$107.92$130.089.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.61% of stock, avg 15.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$3.10$3.35$6.45$104.55$126.45
$119.00$111.00Aug 7$3.45$3.35$6.80$104.20$125.80
$120.00$112.00Aug 7$3.10$3.78$6.88$105.12$126.88
$118.00$111.00Aug 7$3.80$3.35$7.15$103.85$125.15
$119.00$112.00Aug 7$3.45$3.78$7.23$104.77$126.23
$120.00$113.00Aug 7$3.10$4.22$7.32$105.68$127.32
$117.00$111.00Aug 7$4.20$3.35$7.55$103.45$124.55
$118.00$112.00Aug 7$3.80$3.78$7.58$104.42$125.58
$119.00$113.00Aug 7$3.45$4.22$7.67$105.33$126.67
$120.00$114.00Aug 7$3.10$4.70$7.80$106.20$127.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 9.00, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
107/108111/112Aug 28$0.90$0.109.00$107.10$111.90
107/108112/113Sep 11$0.90$0.109.00$107.10$112.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
99/100105/106Aug 21$0.89$0.118.09$99.11$105.89
100/101103/104Aug 21$0.89$0.118.09$100.11$103.89
104/105112/113Sep 11$0.89$0.118.09$104.11$112.89
105/106112/113Sep 11$0.89$0.118.09$105.11$112.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.05$4.9599.00
$110.00$115.00$120.00Sep 18$0.21$4.7922.81
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$108.00$109.00$110.00Aug 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
$115.00$116.00$117.00Aug 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. 32 found (best net $-1.47, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.50$0.50
$135.00$136.001:2Aug 7-$0.54$0.46
$134.00$135.001:2Aug 7-$0.60$0.40
$133.00$134.001:2Aug 7-$0.64$0.36
$132.00$133.001:2Aug 7-$0.71$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.47$3.53
$100.00$95.001:2Sep 4-$2.09$2.91
$99.00$95.001:2Aug 21-$1.10$2.90
$100.00$95.001:2Sep 11-$2.56$2.44
$100.00$95.001:2Sep 18-$3.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.79%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.550.550.1%11.79%11.87%13.9K3.0K
$115.00Sep 11$12.450.550.1%10.83%10.91%80827
$116.00Sep 11$12.050.540.9%10.49%11.44%558
$115.00Sep 4$11.600.550.1%10.09%10.17%212310
$117.00Sep 11$11.600.531.8%10.09%11.91%30111
$120.00Sep 18$11.500.504.4%10.01%14.44%2.9K4.9K
$116.00Sep 4$11.200.530.9%9.75%10.70%7871
$118.00Sep 11$11.200.512.7%9.75%12.44%6323
$119.00Sep 11$10.800.503.6%9.40%12.96%866
$117.00Sep 4$10.750.521.8%9.36%11.17%23157

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 702,387
Total Puts 655,570
Put/Call Ratio 0.93
Net Difference 46,817

Prior's Put/Call Breakdown

Total Calls 361,270
Total Puts 311,488
Put/Call Ratio 0.86
Net Difference 49,782

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