Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.11 -8.96%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (1:05pm)
January 2026
|
▶ (8/5 13:10)
◀ 8/5 13:05 ▶

Option Volume

Detail
ℹ
Current (08/05 1:05pm) 1,374,926
Calls: 710,654 (52%)
Puts: 664,272 (48%)
Prior (08/04) 684,185
Calls: 366,445 (54%)
Puts: 317,740 (46%)
Current vs Prior +100.96%
Calls: +93.93% (Calls)
Puts: +109.06% (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 +56.32%
Calls: +37.28%
Puts: +83.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:05pm) $551.50M
Calls: $268.56M (49%)
Puts: $282.94M (51%)
Prior (08/04) $437.57M
Calls: $265.97M (61%)
Puts: $171.60M (39%)
Current vs Prior +26.04%
Calls: +0.97%
Puts: +64.89%
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 +3.92%
Calls: +11.20%
Puts: -2.15%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:05pm) 0.93
Prior (08/04) 0.87
Current vs Prior +7.80%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +33.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:05pm) 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 9.38% | 13.67%16.74% | 25.65%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.65% | -34.23%-27.49% | -16.02%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.44% | -31.97%-30.26% | -18.69%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.65% | -34.23%-27.49% | -16.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.28%
Calls: 1.96% | 1.32%
Puts: 1.79% | 1.24%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -84.41%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.51% | -76.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 101% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
13:05BEARISHNEUTRALMIXED
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 454 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 71.311.32$1.320.8%8.7K0.191.4K
$130.00Aug 70.950.96$0.961.0%22.7K0.1416.1K
$124.00Aug 71.811.83$1.821.1%4.9K0.253.7K
$118.00Aug 288.909.00$8.951.1%1110.49240
$116.00Aug 74.204.25$4.221.2%11.7K0.465.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 146.957.00$6.980.7%8950.451.1K
$110.00Aug 145.505.55$5.530.9%8.8K0.386.1K
$122.00Aug 2815.2515.40$15.331.0%290.57171
$105.00Aug 215.005.05$5.031.0%15.4K0.3116.4K
$125.00Sep 1819.9020.10$20.001.0%5850.569.2K

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
$136.00Aug 70.500.53$0.525.8%1.4K0.081.5K
$135.00Aug 70.570.58$0.571.8%10.3K0.0915.0K
$134.00Aug 70.620.64$0.633.2%8680.101.8K
$133.00Aug 70.680.70$0.692.9%1.3K0.113.0K
$132.00Aug 70.760.78$0.772.6%1.9K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.200.22$0.219.5%1.7K0.043.8K
$93.00Aug 70.240.25$0.254.0%1.7K0.042.3K
$94.00Aug 70.290.30$0.303.3%2.6K0.052.8K
$95.00Aug 70.340.35$0.352.9%22.5K0.0633.8K
$96.00Aug 70.400.42$0.414.9%2.2K0.072.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.9523.40$22.676.4%300.94104
$93.00Aug 720.9022.50$21.707.4%340.9489
$94.00Aug 720.0523.25$21.6514.8%460.9411
$95.00Aug 719.2020.00$19.604.1%290.93249
$96.00Aug 718.2019.00$18.604.3%340.9245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 721.0522.75$21.907.8%170.92257
$135.00Aug 721.2021.70$21.452.3%3840.914.6K
$134.00Aug 719.8020.85$20.335.2%540.90514
$133.00Aug 719.2020.15$19.674.8%360.89385
$132.00Aug 717.4019.10$18.259.3%660.88191

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 777.5K, top 70.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.782.82$2.801.4%31.6K0.3414.1K
$115.00Aug 74.604.70$4.652.2%22.9K0.4910.2K
$130.00Aug 70.950.96$0.961.0%22.7K0.1416.1K
$125.00Aug 71.621.64$1.631.2%15.5K0.2310.1K
$115.00Sep 1813.0513.30$13.181.9%14.9K0.553.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.770.78$0.781.3%70.8K0.1250.2K
$110.00Aug 73.203.30$3.253.1%58.1K0.3526.2K
$95.00Aug 70.340.35$0.352.9%22.5K0.0633.8K
$105.00Aug 71.661.70$1.682.4%18.0K0.2220.8K
$105.00Aug 215.005.05$5.031.0%15.4K0.3116.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 68.0%, max 85.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.5%84.2%85.8%56341
$135.00Aug 7Sep 18160.1%87.0%84.1%11.0K20.1K
$100.00Aug 7Sep 18150.2%83.9%79.1%1.4K6.2K
$130.00Aug 7Sep 18154.4%86.9%77.8%24.8K24.9K
$105.00Aug 7Sep 18147.6%83.9%76.0%7195.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 7Sep 18156.5%84.2%85.8%28.0K40.7K
$135.00Aug 7Sep 18160.1%87.0%84.1%45228.5K
$100.00Aug 7Sep 18150.2%83.9%79.1%78.1K69.8K
$130.00Aug 7Sep 18154.4%86.9%77.8%1.3K16.8K
$105.00Aug 7Sep 18147.6%83.9%76.0%21.5K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 7$0.10$0.90$0.109.00$129.10
$128.00$129.00Aug 7$0.11$0.89$0.118.09$128.11
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$134.00$135.00Aug 14$0.12$0.88$0.127.33$134.12
$135.00$136.00Aug 14$0.12$0.88$0.127.33$135.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$98.00Aug 7$0.11$0.89$0.118.09$98.89
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 found (best R:R 10.11, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 28$4.55$4.55$0.4510.11$99.55
$102.00$103.00Aug 7$0.90$0.90$0.109.00$102.90
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$101.00$102.00Aug 14$0.87$0.87$0.136.69$101.87
$109.00$110.00Sep 4$0.83$0.83$0.174.88$109.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$130.00$129.00Sep 11$0.87$0.87$0.136.69$129.13
$134.00$132.00Aug 14$1.73$1.73$0.276.41$132.27
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.90, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.40158.3%105.3%
$92.00Aug 7Aug 14$0.81161.4%106.0%
$136.00Aug 7Aug 14$1.31160.8%111.9%
$99.00Aug 7Aug 14$1.32151.5%104.3%
$95.00Aug 7Aug 14$1.33156.5%104.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.61161.4%106.0%
$93.00Aug 7Aug 14$0.68159.3%105.6%
$94.00Aug 7Aug 14$0.76158.3%105.3%
$95.00Aug 7Aug 14$0.84156.5%104.8%
$96.00Aug 7Aug 14$0.93155.3%104.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 8.94% of stock, avg 18.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$5.60$4.60$10.20$102.80$123.208.94%
$114.00Aug 7$5.10$5.10$10.20$103.80$124.208.94%
$112.00Aug 7$6.15$4.10$10.25$101.75$122.258.98%
$115.00Aug 7$4.65$5.60$10.25$104.75$125.258.98%
$111.00Aug 7$6.70$3.65$10.35$100.65$121.359.07%
$116.00Aug 7$4.22$6.20$10.42$105.58$126.429.13%
$110.00Aug 7$7.28$3.25$10.53$99.47$120.539.23%
$117.00Aug 7$3.83$6.80$10.63$106.37$127.639.32%
$109.00Aug 7$7.90$2.88$10.78$98.22$119.789.45%
$118.00Aug 7$3.45$7.43$10.88$107.12$128.889.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.56% of stock, avg 14.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$110.00Aug 7$3.10$3.25$6.35$103.65$125.35
$118.00$110.00Aug 7$3.45$3.25$6.70$103.30$124.70
$119.00$111.00Aug 7$3.10$3.65$6.75$104.25$125.75
$117.00$110.00Aug 7$3.83$3.25$7.08$102.92$124.08
$118.00$111.00Aug 7$3.45$3.65$7.10$103.90$125.10
$119.00$112.00Aug 7$3.10$4.10$7.20$104.80$126.20
$116.00$110.00Aug 7$4.22$3.25$7.47$102.53$123.47
$117.00$111.00Aug 7$3.83$3.65$7.48$103.52$124.48
$118.00$112.00Aug 7$3.45$4.10$7.55$104.45$125.55
$119.00$113.00Aug 7$3.10$4.60$7.70$105.30$126.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 17.18, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.89$0.1117.18$100.11$106.89
120/125130/135Sep 18$4.52$0.489.42$120.48$134.52
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
99/100107/108Aug 21$0.90$0.109.00$99.10$107.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
102/103110/111Sep 4$0.90$0.109.00$102.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$109.00$110.00$111.00Aug 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 $-1.55, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.47$0.53
$134.00$135.001:2Aug 7-$0.51$0.49
$133.00$134.001:2Aug 7-$0.57$0.43
$132.00$133.001:2Aug 7-$0.61$0.39
$130.00$135.001:2Sep 11-$4.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.55$3.45
$100.00$95.001:2Sep 4-$2.12$2.88
$99.00$95.001:2Aug 21-$1.21$2.79
$100.00$95.001:2Sep 11-$2.60$2.40
$100.00$95.001:2Sep 18-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 11.44%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.050.550.8%11.44%12.22%14.9K3.0K
$115.00Sep 11$12.050.540.8%10.56%11.34%80927
$116.00Sep 11$11.600.531.7%10.17%11.82%608
$117.00Sep 11$11.200.522.5%9.82%12.35%30111
$115.00Sep 4$11.150.540.8%9.77%10.55%213310
$120.00Sep 18$11.050.495.2%9.68%14.85%2.9K4.9K
$118.00Sep 11$10.800.513.4%9.46%12.87%11323
$116.00Sep 4$10.750.521.7%9.42%11.08%7871
$119.00Sep 11$10.450.494.3%9.16%13.44%966
$117.00Sep 4$10.300.512.5%9.03%11.56%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 710,654
Total Puts 664,272
Put/Call Ratio 0.93
Net Difference 46,382

Prior's Put/Call Breakdown

Total Calls 366,445
Total Puts 317,740
Put/Call Ratio 0.87
Net Difference 48,705

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