Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.53 -10.21%
(8/5 13:10) ◀
|
Wednesday, August 5, 2026 (1:15pm)
January 2026
|
▶ (8/5 13:20)
◀ 8/5 13:15 ▶

Option Volume

Detail
ℹ
Current (08/05 1:15pm) 1,437,235
Calls: 728,370 (51%)
Puts: 708,865 (49%)
Prior (08/04) 711,028
Calls: 384,028 (54%)
Puts: 327,000 (46%)
Current vs Prior +102.13%
Calls: +89.67% (Calls)
Puts: +116.78% (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 +63.41%
Calls: +40.70%
Puts: +95.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:15pm) $581.19M
Calls: $252.79M (43%)
Puts: $328.40M (57%)
Prior (08/04) $464.87M
Calls: $291.40M (63%)
Puts: $173.47M (37%)
Current vs Prior +25.02%
Calls: -13.25%
Puts: +89.31%
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 +9.52%
Calls: +4.67%
Puts: +13.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:15pm) 0.97
Prior (08/04) 0.85
Current vs Prior +14.29%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +38.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:15pm) 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% | 13.69%16.80% | 25.89%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.56% | -34.16%-27.20% | -15.25%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.31% | -31.90%-29.98% | -17.95%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.56% | -34.16%-27.20% | -15.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.30%
Calls: 1.90% | 1.31%
Puts: 0.94% | 1.29%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -65.95% | -84.17%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -67.90% | -76.59%
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
13:15BEARISHNEUTRALMIXED
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 451 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1810.4010.45$10.430.5%2.9K0.474.9K
$120.00Aug 72.302.32$2.310.9%33.3K0.3014.1K
$118.00Aug 72.852.88$2.871.0%5.8K0.352.3K
$122.00Aug 71.841.86$1.851.1%4.2K0.251.7K
$113.00Aug 218.909.00$8.951.1%3200.531.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 146.156.20$6.180.8%9.0K0.426.1K
$113.00Aug 75.305.35$5.320.9%5.3K0.492.5K
$125.00Sep 1820.8521.05$20.951.0%6240.589.2K
$92.00Aug 141.021.03$1.021.0%5150.101.1K
$114.00Aug 219.9510.05$10.001.0%4550.49572

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.460.47$0.472.1%10.5K0.0815.0K
$134.00Aug 70.490.52$0.515.9%8980.091.8K
$133.00Aug 70.550.57$0.563.6%1.3K0.093.0K
$132.00Aug 70.610.63$0.623.2%2.0K0.101.2K
$131.00Aug 70.680.70$0.692.9%2.4K0.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.220.24$0.238.7%2.1K0.04979
$92.00Aug 70.260.28$0.277.4%1.7K0.043.8K
$93.00Aug 70.300.33$0.329.4%1.7K0.052.3K
$94.00Aug 70.360.38$0.375.4%2.7K0.062.8K
$95.00Aug 70.430.44$0.442.3%23.5K0.0733.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 721.2023.10$22.158.6%200.9465
$92.00Aug 720.3022.20$21.258.9%320.94104
$93.00Aug 719.4021.30$20.359.3%400.9389
$94.00Aug 718.5520.05$19.307.8%520.9311
$95.00Aug 717.7018.50$18.104.4%320.92249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 722.2023.20$22.704.4%4070.924.6K
$134.00Aug 721.2522.70$21.986.6%540.92514
$133.00Aug 720.5521.95$21.256.6%360.91385
$132.00Aug 718.7521.00$19.8811.3%660.90191
$131.00Aug 718.1020.20$19.1511.0%340.89321

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 824.4K, top 77.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.302.32$2.310.9%33.3K0.3014.1K
$115.00Aug 73.903.95$3.931.3%23.6K0.4410.2K
$130.00Aug 70.760.78$0.772.6%23.1K0.1216.1K
$125.00Aug 71.311.34$1.332.3%16.0K0.1910.1K
$115.00Sep 1812.2512.45$12.351.6%13.9K0.533.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.971.00$0.993.0%77.6K0.1450.2K
$110.00Aug 73.803.90$3.852.6%68.9K0.4026.2K
$95.00Aug 70.430.44$0.442.3%23.5K0.0733.8K
$105.00Aug 72.042.07$2.051.5%18.7K0.2520.8K
$105.00Aug 215.555.65$5.601.8%15.5K0.3316.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 89 strikes (avg 67.3%, max 85.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18161.2%87.2%84.9%11.3K20.1K
$95.00Aug 7Sep 18156.0%84.7%84.2%59341
$100.00Aug 7Sep 18150.9%84.2%79.3%1.4K6.2K
$130.00Aug 7Sep 18155.6%87.1%78.6%25.2K24.9K
$105.00Aug 7Sep 18148.2%84.2%76.1%7305.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18162.1%87.2%85.9%47528.5K
$95.00Aug 7Sep 18156.0%84.7%84.1%29.0K40.7K
$100.00Aug 7Sep 18150.9%84.2%79.3%85.4K69.8K
$130.00Aug 7Sep 18155.9%87.1%79.1%1.3K16.8K
$105.00Aug 7Sep 18148.1%84.2%75.9%22.4K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$134.00$135.00Aug 14$0.10$0.90$0.109.00$134.10
$127.00$128.00Aug 7$0.11$0.89$0.118.09$127.11
$132.00$134.00Aug 14$0.25$1.75$0.257.00$132.25
$126.00$127.00Aug 7$0.13$0.87$0.136.69$126.13
$125.00$126.00Aug 7$0.14$0.86$0.146.14$125.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.11$0.89$0.118.09$97.89
$99.00$98.00Aug 7$0.12$0.88$0.127.33$98.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$100.00$99.00Aug 7$0.15$0.85$0.155.67$99.85
$93.00$92.00Aug 14$0.15$0.85$0.155.67$92.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$100.00$105.00Sep 11$4.30$4.30$0.706.14$104.30
$96.00$97.00Aug 7$0.84$0.84$0.165.25$96.84
$104.00$105.00Aug 14$0.83$0.83$0.174.88$104.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$128.00$127.00Aug 21$0.88$0.88$0.127.33$127.12
$126.00$125.00Aug 28$0.87$0.87$0.136.69$125.13
$129.00$128.00Aug 14$0.85$0.85$0.155.67$128.15
$131.00$130.00Aug 14$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.87, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.85161.3%107.8%
$93.00Aug 7Aug 14$1.10159.3%107.6%
$135.00Aug 7Aug 14$1.22161.2%111.8%
$134.00Aug 7Aug 14$1.28160.1%111.3%
$95.00Aug 7Aug 14$1.38156.0%107.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.69163.1%108.4%
$92.00Aug 7Aug 14$0.75161.3%107.8%
$93.00Aug 7Aug 14$0.85159.3%107.6%
$94.00Aug 7Aug 14$0.93157.6%107.0%
$95.00Aug 7Aug 14$1.04156.0%107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 8.93% of stock, avg 18.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.75$4.30$10.05$100.95$121.058.93%
$112.00Aug 7$5.25$4.80$10.05$101.95$122.058.93%
$113.00Aug 7$4.75$5.32$10.07$102.93$123.078.95%
$110.00Aug 7$6.30$3.85$10.15$99.85$120.159.02%
$114.00Aug 7$4.32$5.85$10.17$103.83$124.179.04%
$109.00Aug 7$6.88$3.43$10.31$98.69$119.319.16%
$115.00Aug 7$3.93$6.45$10.38$104.62$125.389.22%
$108.00Aug 7$7.48$3.03$10.51$97.49$118.519.34%
$116.00Aug 7$3.55$7.08$10.63$105.37$126.639.45%
$107.00Aug 7$8.20$2.68$10.88$96.12$117.889.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.60% of stock, avg 14.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$2.87$3.43$6.30$102.70$124.30
$117.00$109.00Aug 7$3.20$3.43$6.63$102.37$123.63
$118.00$110.00Aug 7$2.87$3.85$6.72$103.28$124.72
$116.00$109.00Aug 7$3.55$3.43$6.98$102.02$122.98
$117.00$110.00Aug 7$3.20$3.85$7.05$102.95$124.05
$118.00$111.00Aug 7$2.87$4.30$7.17$103.83$125.17
$115.00$109.00Aug 7$3.93$3.43$7.36$101.64$122.36
$116.00$110.00Aug 7$3.55$3.85$7.40$102.60$123.40
$117.00$111.00Aug 7$3.20$4.30$7.50$103.50$124.50
$118.00$112.00Aug 7$2.87$4.80$7.67$104.33$125.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 14.38, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/102105/107Sep 4$1.87$0.1314.38$100.13$106.87
120/125130/135Sep 18$4.55$0.4510.11$120.45$134.55
92/93101/102Aug 14$0.90$0.109.00$92.10$101.90
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
102/103104/105Sep 4$0.90$0.109.00$102.10$104.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
102/103109/110Sep 4$0.90$0.109.00$102.10$109.90
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.08$4.9261.50
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 31 found (best net $-1.83, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.28$0.72
$134.00$135.001:2Aug 7-$0.43$0.57
$133.00$134.001:2Aug 7-$0.46$0.54
$132.00$133.001:2Aug 7-$0.50$0.50
$132.00$134.001:2Aug 14-$1.54$0.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 28-$1.83$3.17
$100.00$95.001:2Sep 4-$2.36$2.64
$99.00$95.001:2Aug 21-$1.46$2.54
$100.00$95.001:2Sep 11-$3.01$1.99
$100.00$95.001:2Sep 18-$3.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 10.89%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.250.532.2%10.89%13.08%13.9K3.0K
$113.00Sep 11$12.100.550.4%10.75%11.17%453
$114.00Sep 11$11.700.541.3%10.40%11.70%1204
$115.00Sep 11$11.300.522.2%10.04%12.24%81527
$113.00Sep 4$11.250.540.4%10.00%10.42%31234
$116.00Sep 11$10.900.513.1%9.69%12.77%608
$114.00Sep 4$10.800.531.3%9.60%10.90%19371
$117.00Sep 11$10.500.504.0%9.33%13.30%30211
$115.00Sep 4$10.400.522.2%9.24%11.44%218310
$120.00Sep 18$10.400.476.6%9.24%15.88%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 728,370
Total Puts 708,865
Put/Call Ratio 0.97
Net Difference 19,505

Prior's Put/Call Breakdown

Total Calls 384,028
Total Puts 327,000
Put/Call Ratio 0.85
Net Difference 57,028

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