Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.85 -10.76%
(8/5 13:30) ◀
|
Wednesday, August 5, 2026 (1:35pm)
January 2026
|
▶ (8/5 13:40)
◀ 8/5 13:35 ▶

Option Volume

Detail
ℹ
Current (08/05 1:35pm) 1,514,234
Calls: 765,411 (51%)
Puts: 748,823 (49%)
Prior (08/04) 781,021
Calls: 414,654 (53%)
Puts: 366,367 (47%)
Current vs Prior +93.88%
Calls: +84.59% (Calls)
Puts: +104.39% (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 +72.16%
Calls: +47.86%
Puts: +106.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:35pm) $621.24M
Calls: $259.77M (42%)
Puts: $361.46M (58%)
Prior (08/04) $518.24M
Calls: $327.25M (63%)
Puts: $190.98M (37%)
Current vs Prior +19.88%
Calls: -20.62%
Puts: +89.26%
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 +17.06%
Calls: +7.56%
Puts: +25.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:35pm) 0.98
Prior (08/04) 0.88
Current vs Prior +10.73%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:35pm) 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 9.37% | 13.66%16.73% | 25.93%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.70% | -34.27%-27.53% | -15.11%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.50% | -32.02%-30.30% | -17.82%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.70% | -34.27%-27.53% | -15.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 1.64%
Calls: 1.87% | 1.29%
Puts: 0.97% | 1.99%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -65.95% | -80.02%
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% | -70.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 94% 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
13:35BEARISHNEUTRALMIXED
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 449 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 215.105.15$5.131.0%5220.36842
$125.00Aug 214.554.60$4.571.1%8.4K0.337.8K
$111.00Aug 147.707.80$7.751.3%5860.55333
$111.00Aug 2810.6510.80$10.731.4%1230.5573
$110.00Sep 1814.0514.25$14.151.4%1.1K0.58885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.8014.90$14.850.7%12.8K0.4810.9K
$120.00Sep 1817.9018.05$17.980.8%1.8K0.5415.0K
$112.00Aug 75.105.15$5.131.0%7.3K0.494.8K
$110.00Aug 74.104.15$4.131.2%75.4K0.4226.2K
$117.00Aug 78.108.20$8.151.2%3.0K0.641.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.460.48$0.474.3%1.9K0.081.8K
$133.00Aug 70.500.53$0.525.8%2.3K0.093.0K
$132.00Aug 70.560.58$0.573.5%2.1K0.091.2K
$131.00Aug 70.620.64$0.633.2%2.4K0.101.8K
$130.00Aug 70.690.71$0.702.9%23.7K0.1116.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.22$0.224.5%29.7K0.0443.2K
$91.00Aug 70.240.26$0.258.0%2.1K0.04979
$92.00Aug 70.290.30$0.303.3%1.8K0.053.8K
$93.00Aug 70.340.35$0.352.9%1.8K0.062.3K
$94.00Aug 70.400.42$0.414.9%2.8K0.072.8K

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 721.1522.40$21.785.7%3920.941.3K
$91.00Aug 720.3021.45$20.885.5%230.9465
$92.00Aug 719.4020.55$19.985.8%360.93104
$93.00Aug 718.5519.70$19.136.0%460.9389
$94.00Aug 717.7018.50$18.104.4%560.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 722.3024.05$23.187.5%540.92514
$133.00Aug 721.1523.35$22.259.9%370.91385
$132.00Aug 719.9022.45$21.1712.0%670.91191
$131.00Aug 719.6021.60$20.609.7%340.90321
$130.00Aug 718.5519.40$18.984.5%1.1K0.893.5K

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 920.4K, top 81.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.102.13$2.121.4%35.1K0.2814.1K
$115.00Aug 73.553.65$3.602.8%24.4K0.4210.2K
$130.00Aug 70.690.71$0.702.9%23.7K0.1116.1K
$125.00Aug 71.191.22$1.212.5%16.8K0.1810.1K
$116.00Aug 73.203.30$3.253.1%14.7K0.395.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.061.08$1.071.9%81.1K0.1550.2K
$110.00Aug 74.104.15$4.131.2%75.4K0.4226.2K
$90.00Aug 70.210.22$0.224.5%29.7K0.0443.2K
$95.00Aug 70.470.48$0.482.1%24.1K0.0833.8K
$105.00Aug 72.202.23$2.221.4%20.5K0.2720.8K

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 67.7%, max 93.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.5%85.2%93.2%4601.3K
$95.00Aug 7Sep 18155.6%84.4%84.4%68341
$130.00Aug 7Sep 18156.8%87.0%80.3%25.8K24.9K
$100.00Aug 7Sep 18150.8%84.3%78.8%1.6K6.2K
$105.00Aug 7Sep 18148.1%84.2%75.8%8885.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.5%85.2%93.2%34.5K54.9K
$95.00Aug 7Sep 18155.6%84.4%84.4%29.6K40.7K
$130.00Aug 7Sep 18156.8%87.0%80.3%1.4K16.8K
$100.00Aug 7Sep 18150.8%84.3%78.8%89.6K69.8K
$105.00Aug 7Sep 18148.1%84.2%75.8%24.5K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 8.09, avg 1.96)

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$0.24$1.76$0.247.33$132.24
$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
$132.00$133.00Aug 21$0.13$0.87$0.136.69$132.13
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
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87
$92.00$91.00Aug 14$0.13$0.87$0.136.69$91.87
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 17.52, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.73$4.73$0.2717.52$94.73
$100.00$102.00Sep 4$1.83$1.83$0.1710.76$101.83
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$101.00$102.00Aug 7$0.87$0.87$0.136.69$101.87
$100.00$105.00Sep 11$4.33$4.33$0.676.46$104.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.84$1.84$0.1611.50$132.16
$124.00$123.00Aug 21$0.90$0.90$0.109.00$123.10
$123.00$122.00Aug 7$0.88$0.88$0.127.33$122.12
$131.00$130.00Aug 28$0.88$0.88$0.127.33$130.12
$125.00$124.00Aug 14$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 $1.82, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.62164.5%109.1%
$97.00Aug 7Aug 14$1.14153.5%106.4%
$95.00Aug 7Aug 14$1.18155.6%106.8%
$134.00Aug 7Aug 14$1.20161.9%111.8%
$132.00Aug 7Aug 14$1.34159.2%110.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.65164.5%109.1%
$91.00Aug 7Aug 14$0.74162.2%108.7%
$131.00Aug 7Aug 14$0.80157.9%110.4%
$92.00Aug 7Aug 14$0.82160.5%108.1%
$93.00Aug 7Aug 14$0.90158.6%107.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 8.90% of stock, avg 18.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.35$4.60$9.95$101.05$120.958.90%
$110.00Aug 7$5.88$4.13$10.01$99.99$120.018.95%
$112.00Aug 7$4.90$5.13$10.03$101.97$122.038.97%
$113.00Aug 7$4.40$5.65$10.05$102.95$123.058.99%
$109.00Aug 7$6.43$3.65$10.08$98.92$119.089.01%
$114.00Aug 7$4.00$6.25$10.25$103.75$124.259.16%
$108.00Aug 7$7.03$3.25$10.28$97.72$118.289.19%
$115.00Aug 7$3.60$6.85$10.45$104.55$125.459.34%
$107.00Aug 7$7.65$2.88$10.53$96.47$117.539.41%
$116.00Aug 7$3.25$7.50$10.75$105.25$126.759.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.53% of stock, avg 15.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.94$3.25$6.19$101.81$123.19
$116.00$108.00Aug 7$3.25$3.25$6.50$101.50$122.50
$117.00$109.00Aug 7$2.94$3.65$6.59$102.41$123.59
$115.00$108.00Aug 7$3.60$3.25$6.85$101.15$121.85
$116.00$109.00Aug 7$3.25$3.65$6.90$102.10$122.90
$117.00$110.00Aug 7$2.94$4.13$7.07$102.93$124.07
$114.00$108.00Aug 7$4.00$3.25$7.25$100.75$121.25
$115.00$109.00Aug 7$3.60$3.65$7.25$101.75$122.25
$116.00$110.00Aug 7$3.25$4.13$7.38$102.62$123.38
$117.00$111.00Aug 7$2.94$4.60$7.54$103.46$124.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.00, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9299/100Aug 14$0.90$0.109.00$91.10$99.90
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90
102/103104/105Aug 21$0.90$0.109.00$102.10$104.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
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
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 34 found (best net $-0.67, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.42$0.58
$132.00$134.001:2Aug 14-$1.43$0.57
$132.00$133.001:2Aug 7-$0.47$0.53
$131.00$132.001:2Aug 7-$0.51$0.49
$130.00$131.001:2Aug 7-$0.56$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.67$4.33
$95.00$90.001:2Aug 28-$1.15$3.85
$95.00$90.001:2Sep 4-$1.66$3.34
$100.00$95.001:2Aug 28-$1.93$3.07
$95.00$90.001:2Sep 11-$2.12$2.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.77%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.050.550.1%10.77%10.91%9819
$115.00Sep 18$11.850.522.8%10.59%13.41%14.0K3.0K
$113.00Sep 11$11.650.541.0%10.42%11.44%453
$112.00Sep 4$11.250.550.1%10.06%10.19%279279
$114.00Sep 11$11.200.521.9%10.01%11.94%1754
$115.00Sep 11$10.850.512.8%9.70%12.52%86327
$113.00Sep 4$10.800.531.0%9.66%10.68%31434
$116.00Sep 11$10.500.503.7%9.39%13.10%608
$114.00Sep 4$10.400.521.9%9.30%11.22%19671
$112.00Aug 28$10.200.540.1%9.12%9.25%270154

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 765,411
Total Puts 748,823
Put/Call Ratio 0.98
Net Difference 16,588

Prior's Put/Call Breakdown

Total Calls 414,654
Total Puts 366,367
Put/Call Ratio 0.88
Net Difference 48,287

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