Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.02 -10.62%
(8/5 13:20) ◀
|
Wednesday, August 5, 2026 (1:25pm)
January 2026
|
▶ (8/5 13:30)
◀ 8/5 13:25 ▶

Option Volume

Detail
ℹ
Current (08/05 1:25pm) 1,480,513
Calls: 750,296 (51%)
Puts: 730,217 (49%)
Prior (08/04) 749,407
Calls: 395,736 (53%)
Puts: 353,671 (47%)
Current vs Prior +97.56%
Calls: +89.60% (Calls)
Puts: +106.47% (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 +68.33%
Calls: +44.94%
Puts: +101.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:25pm) $605.68M
Calls: $254.87M (42%)
Puts: $350.82M (58%)
Prior (08/04) $485.11M
Calls: $299.28M (62%)
Puts: $185.84M (38%)
Current vs Prior +24.85%
Calls: -14.84%
Puts: +88.78%
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 +14.13%
Calls: +5.53%
Puts: +21.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:25pm) 0.97
Prior (08/04) 0.89
Current vs Prior +8.90%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +38.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:25pm) 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 9.55% | 13.75%16.85% | 25.91%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.66% | -33.86%-26.99% | -15.18%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.98% | -31.59%-29.78% | -17.88%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.66% | -33.86%-26.99% | -15.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.30%
Calls: 1.98% | 1.35%
Puts: 1.77% | 1.25%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -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 -57.51% | -76.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 98% vs prior.

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
13:25BEARISHNEUTRALMIXED
13:20BEARISHNEUTRALMIXED
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 457 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 219.109.20$9.151.1%4390.54304
$100.00Aug 712.9513.10$13.021.2%7020.844.7K
$117.00Aug 288.308.40$8.351.2%930.47143
$110.00Sep 412.4012.55$12.481.2%1290.573.5K
$108.00Aug 2812.2512.40$12.331.2%80.6053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 76.206.25$6.230.8%7.2K0.542.5K
$120.00Sep 1817.8017.95$17.880.8%1.8K0.5315.0K
$125.00Sep 1821.1521.35$21.250.9%6250.599.2K
$114.00Aug 2110.2510.35$10.301.0%4610.50572
$115.00Sep 1814.7014.85$14.771.0%12.6K0.4810.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.470.49$0.484.2%1.9K0.081.8K
$133.00Aug 70.520.54$0.533.8%2.3K0.093.0K
$132.00Aug 70.580.60$0.593.4%2.0K0.101.2K
$131.00Aug 70.640.66$0.653.1%2.4K0.111.8K
$130.00Aug 70.720.74$0.732.7%23.4K0.1216.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.23$0.229.1%29.5K0.0443.2K
$91.00Aug 70.250.27$0.267.7%2.1K0.04979
$92.00Aug 70.300.31$0.313.2%1.7K0.053.8K
$93.00Aug 70.350.37$0.365.6%1.7K0.062.3K
$94.00Aug 70.410.43$0.424.8%2.7K0.072.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 721.8523.55$22.707.5%3710.941.3K
$91.00Aug 720.8522.65$21.758.3%210.9465
$92.00Aug 719.9521.75$20.858.6%340.93104
$93.00Aug 719.0020.90$19.959.5%430.9389
$94.00Aug 718.1020.00$19.0510.0%530.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 721.6522.95$22.305.8%540.92514
$133.00Aug 721.0522.15$21.605.1%370.91385
$132.00Aug 719.8521.55$20.708.2%670.90191
$131.00Aug 718.6020.15$19.388.0%340.89321
$130.00Aug 718.4518.95$18.702.7%1.0K0.883.5K

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 896.6K, top 79.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.192.22$2.211.4%34.5K0.2914.1K
$115.00Aug 73.703.80$3.752.7%24.2K0.4310.2K
$130.00Aug 70.720.74$0.732.7%23.4K0.1216.1K
$125.00Aug 71.251.27$1.261.6%16.4K0.1810.1K
$116.00Aug 73.353.45$3.402.9%14.6K0.405.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.081.10$1.091.8%79.3K0.1550.2K
$110.00Aug 74.104.15$4.131.2%73.8K0.4226.2K
$90.00Aug 70.210.23$0.229.1%29.5K0.0443.2K
$95.00Aug 70.490.50$0.502.0%23.7K0.0833.8K
$105.00Aug 72.212.25$2.231.8%19.3K0.2720.8K

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 69.4%, max 94.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.4%85.0%94.5%4371.3K
$95.00Aug 7Sep 18157.9%84.8%86.2%65341
$130.00Aug 7Sep 18157.3%86.6%81.6%25.5K24.9K
$100.00Aug 7Sep 18152.5%84.4%80.8%1.5K6.2K
$105.00Aug 7Sep 18149.9%84.0%78.5%8805.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.4%85.0%94.5%34.2K54.9K
$95.00Aug 7Sep 18157.9%84.8%86.2%29.2K40.7K
$130.00Aug 7Sep 18157.3%86.6%81.6%1.3K16.8K
$100.00Aug 7Sep 18152.5%84.4%80.8%87.6K69.8K
$105.00Aug 7Sep 18149.9%84.0%78.5%23.2K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.11$0.89$0.118.09$127.11
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
$132.00$134.00Aug 14$0.24$1.76$0.247.33$132.24
$125.00$126.00Aug 7$0.13$0.87$0.136.69$125.13
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$91.00$90.00Aug 14$0.12$0.88$0.127.33$90.88
$92.00$91.00Aug 14$0.12$0.88$0.127.33$91.88
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87
$99.00$98.00Aug 7$0.14$0.86$0.146.14$98.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 10.11, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 14$1.82$1.82$0.1810.11$91.82
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$93.00$94.00Aug 7$0.90$0.90$0.109.00$93.90
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$132.00$131.00Aug 14$0.88$0.88$0.127.33$131.12
$129.00$128.00Aug 28$0.88$0.88$0.127.33$128.12
$130.00$129.00Aug 14$0.87$0.87$0.136.69$129.13
$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. 89 found (avg debit $1.80, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.20165.4%109.2%
$92.00Aug 7Aug 14$0.23162.6%108.2%
$94.00Aug 7Aug 14$0.62159.2%107.6%
$95.00Aug 7Aug 14$1.10157.9%107.0%
$134.00Aug 7Aug 14$1.23161.9%111.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.64165.4%109.2%
$91.00Aug 7Aug 14$0.72163.7%108.8%
$92.00Aug 7Aug 14$0.79162.6%108.2%
$93.00Aug 7Aug 14$0.87160.5%108.1%
$94.00Aug 7Aug 14$0.98159.2%107.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 9.04% of stock, avg 18.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.53$4.60$10.13$100.87$121.139.04%
$112.00Aug 7$5.05$5.10$10.15$101.85$122.159.06%
$110.00Aug 7$6.05$4.13$10.18$99.82$120.189.09%
$113.00Aug 7$4.60$5.65$10.25$102.75$123.259.15%
$109.00Aug 7$6.63$3.68$10.31$98.69$119.319.20%
$114.00Aug 7$4.15$6.23$10.38$103.62$124.389.27%
$108.00Aug 7$7.20$3.25$10.45$97.55$118.459.33%
$115.00Aug 7$3.75$6.80$10.55$104.45$125.559.42%
$107.00Aug 7$7.83$2.89$10.72$96.28$117.729.57%
$116.00Aug 7$3.40$7.45$10.85$105.15$126.859.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.62% of stock, avg 14.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$3.05$3.25$6.30$101.70$123.30
$116.00$108.00Aug 7$3.40$3.25$6.65$101.35$122.65
$117.00$109.00Aug 7$3.05$3.68$6.73$102.27$123.73
$115.00$108.00Aug 7$3.75$3.25$7.00$101.00$122.00
$116.00$109.00Aug 7$3.40$3.68$7.08$101.92$123.08
$117.00$110.00Aug 7$3.05$4.13$7.18$102.82$124.18
$114.00$108.00Aug 7$4.15$3.25$7.40$100.60$121.40
$115.00$109.00Aug 7$3.75$3.68$7.43$101.57$122.43
$116.00$110.00Aug 7$3.40$4.13$7.53$102.47$123.53
$117.00$111.00Aug 7$3.05$4.60$7.65$103.35$124.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
95/96101/102Aug 14$0.89$0.118.09$95.11$101.89
96/97101/102Aug 14$0.89$0.118.09$96.11$101.89
97/9899/100Aug 14$0.89$0.118.09$97.11$99.89
105/106109/110Sep 4$0.89$0.118.09$105.11$109.89
106/107109/110Sep 4$0.89$0.118.09$106.11$109.89
102/103109/110Sep 11$0.89$0.118.09$102.11$109.89
110/115120/125Sep 18$4.43$0.577.77$110.57$124.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.11$4.8944.45
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 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. 34 found (best net $-0.64, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.43$0.57
$132.00$133.001:2Aug 7-$0.47$0.53
$132.00$134.001:2Aug 14-$1.47$0.53
$131.00$132.001:2Aug 7-$0.53$0.47
$130.00$131.001:2Aug 7-$0.57$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.64$4.36
$95.00$90.001:2Aug 28-$1.15$3.85
$95.00$90.001:2Sep 4-$1.60$3.40
$100.00$95.001:2Aug 28-$1.91$3.09
$95.00$90.001:2Sep 11-$2.03$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.71%, avg 5.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.000.522.7%10.71%13.37%13.9K3.0K
$113.00Sep 11$11.800.540.9%10.53%11.41%453
$114.00Sep 11$11.350.531.8%10.13%11.90%1754
$113.00Sep 4$10.950.530.9%9.78%10.65%31434
$115.00Sep 11$10.950.512.7%9.78%12.44%82827
$116.00Sep 11$10.550.503.5%9.42%12.97%608
$114.00Sep 4$10.500.521.8%9.37%11.14%19371
$117.00Sep 11$10.150.494.5%9.06%13.51%31711
$115.00Sep 4$10.100.512.7%9.02%11.68%234310
$120.00Sep 18$10.100.477.1%9.02%16.14%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 750,296
Total Puts 730,217
Put/Call Ratio 0.97
Net Difference 20,079

Prior's Put/Call Breakdown

Total Calls 395,736
Total Puts 353,671
Put/Call Ratio 0.89
Net Difference 42,065

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