Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.50 -10.24%
(8/5 13:05) ◀
|
Wednesday, August 5, 2026 (1:10pm)
January 2026
|
▶ (8/5 13:15)
◀ 8/5 13:10 ▶

Option Volume

Detail
ℹ
Current (08/05 1:10pm) 1,409,644
Calls: 719,855 (51%)
Puts: 689,789 (49%)
Prior (08/04) 698,275
Calls: 376,099 (54%)
Puts: 322,176 (46%)
Current vs Prior +101.88%
Calls: +91.40% (Calls)
Puts: +114.10% (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 +60.27%
Calls: +39.06%
Puts: +90.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:10pm) $573.94M
Calls: $250.65M (44%)
Puts: $323.29M (56%)
Prior (08/04) $448.07M
Calls: $275.17M (61%)
Puts: $172.89M (39%)
Current vs Prior +28.09%
Calls: -8.91%
Puts: +86.99%
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 +8.15%
Calls: +3.78%
Puts: +11.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:10pm) 0.96
Prior (08/04) 0.86
Current vs Prior +11.86%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +36.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:10pm) 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 9.54% | 13.87%16.86% | 25.96%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.74% | -33.29%-26.95% | -15.02%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.10% | -30.99%-29.74% | -17.73%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.74% | -33.29%-26.95% | -15.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.28%
Calls: 2.81% | 1.29%
Puts: 1.85% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.12% | -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 -47.34% | -76.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 102% 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
13:10BEARISHNEUTRALMIXED
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 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 146.006.05$6.030.8%1.3K0.46227
$112.00Aug 147.707.80$7.751.3%6360.54594
$130.00Aug 70.760.77$0.771.3%22.9K0.1216.1K
$124.00Aug 71.491.51$1.501.3%4.9K0.213.7K
$110.00Sep 1814.5014.70$14.601.4%1.0K0.58885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 148.959.00$8.980.6%2.8K0.524.7K
$120.00Sep 1817.6017.75$17.680.8%1.8K0.5315.0K
$100.00Aug 71.041.05$1.051.0%75.1K0.1450.2K
$125.00Sep 1820.9021.10$21.001.0%6140.589.2K
$107.00Aug 72.762.79$2.781.1%11.4K0.312.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.450.46$0.462.2%10.4K0.0815.0K
$134.00Aug 70.490.51$0.504.0%8840.081.8K
$133.00Aug 70.540.56$0.553.6%1.3K0.093.0K
$132.00Aug 70.600.63$0.624.8%2.0K0.101.2K
$131.00Aug 70.670.69$0.682.9%2.4K0.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.22$0.224.5%29.2K0.0443.2K
$91.00Aug 70.250.27$0.267.7%8630.04979
$92.00Aug 70.290.30$0.303.3%1.7K0.053.8K
$93.00Aug 70.340.36$0.355.7%1.7K0.062.3K
$94.00Aug 70.410.42$0.422.4%2.7K0.062.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 722.2524.00$23.137.6%3671.001.3K
$91.00Aug 721.3024.30$22.8013.2%200.9465
$92.00Aug 720.3023.40$21.8514.2%310.94104
$93.00Aug 719.3522.50$20.9315.1%350.9389
$94.00Aug 718.6022.45$20.5318.8%470.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 722.3523.20$22.783.7%3950.924.6K
$134.00Aug 721.0022.70$21.857.8%540.92514
$133.00Aug 720.4021.75$21.086.4%360.91385
$132.00Aug 718.5020.80$19.6511.7%660.90191
$131.00Aug 717.9019.60$18.759.1%340.89321

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 861.5K, top 75.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.322.36$2.341.7%32.1K0.3014.1K
$115.00Aug 73.904.00$3.952.5%23.3K0.4510.2K
$130.00Aug 70.760.77$0.771.3%22.9K0.1216.1K
$125.00Aug 71.331.35$1.341.5%15.8K0.2010.1K
$115.00Sep 1812.3012.50$12.401.6%13.9K0.533.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.041.05$1.051.0%75.1K0.1450.2K
$110.00Aug 73.903.95$3.931.3%64.7K0.4026.2K
$90.00Aug 70.210.22$0.224.5%29.2K0.0443.2K
$95.00Aug 70.470.49$0.484.2%23.4K0.0733.8K
$105.00Aug 72.132.16$2.151.4%18.4K0.2620.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 91 strikes (avg 68.8%, max 96.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.1%85.5%96.5%4291.3K
$95.00Aug 7Sep 18160.0%84.8%88.6%56341
$135.00Aug 7Sep 18160.7%87.4%83.9%11.1K20.1K
$100.00Aug 7Sep 18153.9%84.5%82.2%1.4K6.2K
$105.00Aug 7Sep 18151.1%84.2%79.6%7255.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.2%85.5%96.7%33.1K54.9K
$95.00Aug 7Sep 18160.1%84.8%88.7%28.8K40.7K
$135.00Aug 7Sep 18160.7%87.4%84.0%46328.5K
$100.00Aug 7Sep 18153.9%84.5%82.2%82.9K69.8K
$105.00Aug 7Sep 18150.7%84.2%79.0%21.9K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$134.00$135.00Aug 14$0.11$0.89$0.118.09$134.11
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
$127.00$128.00Aug 7$0.12$0.88$0.127.33$127.12
$132.00$134.00Aug 14$0.25$1.75$0.257.00$132.25
$134.00$135.00Aug 21$0.14$0.86$0.146.14$134.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$92.00$91.00Aug 14$0.12$0.88$0.127.33$91.88
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 431 found (best R:R 40.67, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 28$4.88$4.88$0.1240.67$99.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
$90.00$92.00Aug 14$1.75$1.75$0.257.00$91.75
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$135.00$134.00Aug 14$0.88$0.88$0.127.33$134.12
$130.00$129.00Aug 7$0.87$0.87$0.136.69$129.13
$125.00$124.00Aug 28$0.86$0.86$0.146.14$124.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.87, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.37161.5%108.2%
$92.00Aug 7Aug 14$0.70163.8%109.0%
$93.00Aug 7Aug 14$0.77163.1%108.5%
$90.00Aug 7Aug 14$1.17168.1%109.8%
$135.00Aug 7Aug 14$1.24160.7%112.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.62168.2%109.4%
$91.00Aug 7Aug 14$0.69166.1%109.3%
$92.00Aug 7Aug 14$0.77163.9%108.9%
$93.00Aug 7Aug 14$0.84163.2%108.5%
$94.00Aug 7Aug 14$0.94161.6%108.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 235 found (cheapest 9.09% of stock, avg 19.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.83$4.40$10.23$100.77$121.239.09%
$112.00Aug 7$5.33$4.90$10.23$101.77$122.239.09%
$113.00Aug 7$4.85$5.40$10.25$102.75$123.259.11%
$110.00Aug 7$6.38$3.93$10.31$99.69$120.319.16%
$114.00Aug 7$4.40$5.95$10.35$103.65$124.359.20%
$115.00Aug 7$3.95$6.55$10.50$104.50$125.509.33%
$109.00Aug 7$6.98$3.55$10.53$98.47$119.539.36%
$108.00Aug 7$7.53$3.15$10.68$97.32$118.689.49%
$116.00Aug 7$3.60$7.15$10.75$105.25$126.759.56%
$117.00Aug 7$3.20$7.80$11.00$106.00$128.009.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.74% of stock, avg 15.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$2.91$3.55$6.46$102.54$124.46
$117.00$109.00Aug 7$3.20$3.55$6.75$102.25$123.75
$118.00$110.00Aug 7$2.91$3.93$6.84$103.16$124.84
$117.00$110.00Aug 7$3.20$3.93$7.13$102.87$124.13
$116.00$109.00Aug 7$3.60$3.55$7.15$101.85$123.15
$118.00$111.00Aug 7$2.91$4.40$7.31$103.69$125.31
$115.00$109.00Aug 7$3.95$3.55$7.50$101.50$122.50
$116.00$110.00Aug 7$3.60$3.93$7.53$102.47$123.53
$117.00$111.00Aug 7$3.20$4.40$7.60$103.40$124.60
$118.00$112.00Aug 7$2.91$4.90$7.81$104.19$125.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 15.67, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.88$0.1215.67$100.12$106.88
90/95100/105Sep 18$4.58$0.4210.90$90.42$104.58
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90
106/107111/112Sep 11$0.90$0.109.00$106.10$111.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.08$4.9261.50
$105.00$110.00$115.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$92.00$93.00$94.00Aug 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. 35 found (best net $-0.65, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.32$0.68
$134.00$135.001:2Aug 7-$0.42$0.58
$133.00$134.001:2Aug 7-$0.45$0.55
$132.00$133.001:2Aug 7-$0.48$0.52
$131.00$132.001:2Aug 7-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.65$4.35
$95.00$90.001:2Aug 28-$1.11$3.89
$95.00$90.001:2Sep 4-$1.56$3.44
$100.00$95.001:2Aug 28-$1.82$3.18
$95.00$90.001:2Sep 11-$1.94$3.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 10.93%, avg 5.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.300.532.2%10.93%13.16%13.9K3.0K
$113.00Sep 11$12.150.550.4%10.80%11.24%453
$114.00Sep 11$11.700.541.3%10.40%11.73%704
$115.00Sep 11$11.300.522.2%10.04%12.27%81027
$113.00Sep 4$11.250.540.4%10.00%10.44%31234
$114.00Sep 4$10.850.531.3%9.64%10.98%19271
$116.00Sep 11$10.850.513.1%9.64%12.76%608
$117.00Sep 11$10.500.504.0%9.33%13.33%30111
$115.00Sep 4$10.400.522.2%9.24%11.47%214310
$120.00Sep 18$10.400.476.7%9.24%15.91%2.9K4.9K

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 719,855
Total Puts 689,789
Put/Call Ratio 0.96
Net Difference 30,066

Prior's Put/Call Breakdown

Total Calls 376,099
Total Puts 322,176
Put/Call Ratio 0.86
Net Difference 53,923

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