Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.80 -10.80%
(8/5 13:25) ◀
|
Wednesday, August 5, 2026 (1:30pm)
January 2026
|
▶ (8/5 13:35)
◀ 8/5 13:30 ▶

Option Volume

Detail
ℹ
Current (08/05 1:30pm) 1,493,492
Calls: 755,466 (51%)
Puts: 738,026 (49%)
Prior (08/04) 764,610
Calls: 404,815 (53%)
Puts: 359,795 (47%)
Current vs Prior +95.33%
Calls: +86.62% (Calls)
Puts: +105.12% (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 +69.80%
Calls: +45.93%
Puts: +103.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:30pm) $611.82M
Calls: $254.30M (42%)
Puts: $357.52M (58%)
Prior (08/04) $495.56M
Calls: $308.64M (62%)
Puts: $186.92M (38%)
Current vs Prior +23.46%
Calls: -17.61%
Puts: +91.27%
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 +15.29%
Calls: +5.29%
Puts: +23.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:30pm) 0.98
Prior (08/04) 0.89
Current vs Prior +9.92%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:30pm) 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 9.46% | 13.69%16.75% | 25.97%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.16% | -34.16%-27.42% | -14.99%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.72% | -31.90%-30.20% | -17.69%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.16% | -34.16%-27.42% | -14.99%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.41% | 1.31%
Calls: 1.85% | 1.29%
Puts: 0.97% | 1.32%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -66.19% | -84.04%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -68.13% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 95% 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
13:30BEARISHNEUTRALMIXED
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 453 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 219.9010.00$9.951.0%1.7K0.571.3K
$112.00Aug 219.009.10$9.051.1%4500.53304
$110.00Aug 148.208.30$8.251.2%3.5K0.572.3K
$114.00Aug 74.004.05$4.031.2%5.7K0.451.4K
$115.00Sep 1811.9012.05$11.981.3%14.0K0.523.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 72.272.28$2.280.4%19.8K0.2720.8K
$113.00Aug 75.705.75$5.730.9%5.7K0.522.5K
$125.00Sep 1821.2521.45$21.350.9%6250.599.2K
$112.00Aug 75.155.20$5.181.0%6.7K0.494.8K
$115.00Sep 1814.8014.95$14.881.0%12.7K0.4810.9K

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 70.470.48$0.482.1%1.9K0.081.8K
$133.00Aug 70.510.53$0.523.8%2.3K0.093.0K
$132.00Aug 70.580.59$0.591.7%2.0K0.101.2K
$131.00Aug 70.630.65$0.643.1%2.4K0.101.8K
$130.00Aug 70.710.72$0.721.4%23.6K0.1216.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.22$0.224.5%29.6K0.0443.2K
$91.00Aug 70.250.27$0.267.7%2.1K0.04979
$92.00Aug 70.290.31$0.306.7%1.8K0.053.8K
$93.00Aug 70.350.37$0.365.6%1.7K0.062.3K
$94.00Aug 70.420.43$0.432.3%2.7K0.072.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 721.6522.95$22.305.8%3920.941.3K
$91.00Aug 720.2522.65$21.4511.2%220.9465
$92.00Aug 719.1521.75$20.4512.7%340.94104
$93.00Aug 718.6020.00$19.307.3%430.9389
$94.00Aug 717.7519.15$18.457.6%530.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 722.0023.35$22.686.0%540.92514
$133.00Aug 721.1522.60$21.886.6%370.91385
$132.00Aug 719.9521.45$20.707.2%670.90191
$131.00Aug 719.1020.70$19.908.0%340.90321
$130.00Aug 718.5519.10$18.832.9%1.1K0.883.5K

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 906.4K, top 80.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.122.15$2.131.4%34.9K0.2814.1K
$115.00Aug 73.603.70$3.652.7%24.3K0.4210.2K
$130.00Aug 70.710.72$0.721.4%23.6K0.1216.1K
$125.00Aug 71.211.23$1.221.6%16.5K0.1810.1K
$116.00Aug 73.253.35$3.303.0%14.6K0.395.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.101.12$1.111.8%80.4K0.1550.2K
$110.00Aug 74.154.20$4.181.2%74.6K0.4226.2K
$90.00Aug 70.210.22$0.224.5%29.6K0.0443.2K
$95.00Aug 70.490.51$0.504.0%23.8K0.0833.8K
$105.00Aug 72.272.28$2.280.4%19.8K0.2720.8K

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 68.8%, max 94.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.7%84.9%94.0%4581.3K
$95.00Aug 7Sep 18157.0%84.8%85.2%66341
$130.00Aug 7Sep 18158.1%87.1%81.6%25.7K24.9K
$100.00Aug 7Sep 18152.3%84.3%80.6%1.5K6.2K
$105.00Aug 7Sep 18149.5%84.2%77.6%8815.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.7%84.9%94.0%34.3K54.9K
$95.00Aug 7Sep 18157.0%84.8%85.2%29.3K40.7K
$130.00Aug 7Sep 18158.1%87.1%81.6%1.3K16.8K
$100.00Aug 7Sep 18152.3%84.3%80.6%88.8K69.8K
$105.00Aug 7Sep 18149.2%84.2%77.2%23.7K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.11$0.89$0.118.09$126.11
$132.00$134.00Aug 14$0.23$1.77$0.237.70$132.23
$125.00$126.00Aug 7$0.13$0.87$0.136.69$125.13
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
$124.00$125.00Aug 7$0.15$0.85$0.155.67$124.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$92.00$91.00Aug 14$0.13$0.87$0.136.69$91.87
$99.00$98.00Aug 7$0.14$0.86$0.146.14$98.86
$93.00$92.00Aug 14$0.14$0.86$0.146.14$92.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 10.11, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Sep 11$4.55$4.55$0.4510.11$104.55
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$125.00$124.00Sep 4$0.90$0.90$0.109.00$124.10
$130.00$129.00Sep 4$0.88$0.88$0.127.33$129.12
$125.00$124.00Sep 11$0.88$0.88$0.127.33$124.12
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.84, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.45164.7%109.5%
$95.00Aug 7Aug 14$1.19157.0%107.5%
$134.00Aug 7Aug 14$1.20162.8%111.8%
$92.00Aug 7Aug 14$1.25161.3%108.6%
$132.00Aug 7Aug 14$1.32160.3%110.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.67164.7%109.6%
$91.00Aug 7Aug 14$0.74163.7%109.1%
$92.00Aug 7Aug 14$0.83161.3%108.7%
$93.00Aug 7Aug 14$0.91160.3%108.1%
$94.00Aug 7Aug 14$0.99158.8%107.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 8.99% of stock, avg 18.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.40$4.65$10.05$100.95$121.058.99%
$110.00Aug 7$5.90$4.18$10.08$99.92$120.089.02%
$112.00Aug 7$4.90$5.18$10.08$101.92$122.089.02%
$109.00Aug 7$6.45$3.73$10.18$98.82$119.189.11%
$113.00Aug 7$4.45$5.73$10.18$102.82$123.189.11%
$114.00Aug 7$4.03$6.30$10.33$103.67$124.339.24%
$108.00Aug 7$7.05$3.33$10.38$97.62$118.389.28%
$115.00Aug 7$3.65$6.90$10.55$104.45$125.559.44%
$107.00Aug 7$7.65$2.94$10.59$96.41$117.599.47%
$116.00Aug 7$3.30$7.55$10.85$105.15$126.859.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.62% of stock, avg 15.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.95$3.33$6.28$101.72$123.28
$116.00$108.00Aug 7$3.30$3.33$6.63$101.37$122.63
$117.00$109.00Aug 7$2.95$3.73$6.68$102.32$123.68
$115.00$108.00Aug 7$3.65$3.33$6.98$101.02$121.98
$116.00$109.00Aug 7$3.30$3.73$7.03$101.97$123.03
$117.00$110.00Aug 7$2.95$4.18$7.13$102.87$124.13
$114.00$108.00Aug 7$4.03$3.33$7.36$100.64$121.36
$115.00$109.00Aug 7$3.65$3.73$7.38$101.62$122.38
$116.00$110.00Aug 7$3.30$4.18$7.48$102.52$123.48
$117.00$111.00Aug 7$2.95$4.65$7.60$103.40$124.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
104/105109/110Sep 4$0.90$0.109.00$104.10$109.90
105/106109/110Sep 4$0.90$0.109.00$105.10$109.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
102/103111/112Sep 11$0.90$0.109.00$102.10$111.90
107/108110/111Sep 11$0.90$0.109.00$107.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.10$4.9049.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 28$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 $-0.66, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.44$0.56
$132.00$133.001:2Aug 7-$0.45$0.55
$132.00$134.001:2Aug 14-$1.45$0.55
$131.00$132.001:2Aug 7-$0.54$0.46
$130.00$131.001:2Aug 7-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.66$4.34
$95.00$90.001:2Aug 28-$1.19$3.81
$95.00$90.001:2Sep 4-$1.64$3.36
$100.00$95.001:2Aug 28-$1.90$3.10
$95.00$90.001:2Sep 11-$2.02$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.87%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.150.550.2%10.87%11.05%9819
$115.00Sep 18$11.900.522.9%10.64%13.51%14.0K3.0K
$113.00Sep 11$11.700.541.1%10.47%11.54%453
$112.00Sep 4$11.300.550.2%10.11%10.29%274279
$114.00Sep 11$11.300.522.0%10.11%12.08%1754
$115.00Sep 11$10.900.512.9%9.75%12.61%86327
$113.00Sep 4$10.850.531.1%9.70%10.78%31434
$114.00Sep 4$10.450.522.0%9.35%11.31%19371
$116.00Sep 11$10.450.503.8%9.35%13.10%608
$112.00Aug 28$10.200.540.2%9.12%9.30%268154

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 755,466
Total Puts 738,026
Put/Call Ratio 0.98
Net Difference 17,440

Prior's Put/Call Breakdown

Total Calls 404,815
Total Puts 359,795
Put/Call Ratio 0.89
Net Difference 45,020

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