Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.87 -10.74%
(8/5 13:35) ◀
|
Wednesday, August 5, 2026 (1:40pm)
January 2026
|
▶ (8/5 13:45)
◀ 8/5 13:40 ▶

Option Volume

Detail
ℹ
Current (08/05 1:40pm) 1,527,330
Calls: 772,916 (51%)
Puts: 754,414 (49%)
Prior (08/04) 810,805
Calls: 426,496 (53%)
Puts: 384,309 (47%)
Current vs Prior +88.37%
Calls: +81.22% (Calls)
Puts: +96.30% (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 +73.65%
Calls: +49.31%
Puts: +108.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:40pm) $623.79M
Calls: $262.43M (42%)
Puts: $361.36M (58%)
Prior (08/04) $535.19M
Calls: $336.57M (63%)
Puts: $198.63M (37%)
Current vs Prior +16.55%
Calls: -22.03%
Puts: +81.93%
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 +17.55%
Calls: +8.66%
Puts: +24.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:40pm) 0.98
Prior (08/04) 0.90
Current vs Prior +8.32%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +38.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:40pm) 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 9.30% | 13.61%16.65% | 25.90%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -47.11% | -34.50%-27.86% | -15.22%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -22.12% | -32.25%-30.61% | -17.92%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -47.11% | -34.50%-27.86% | -15.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 1.65%
Calls: 1.87% | 1.29%
Puts: 1.98% | 2.01%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -53.72% | -79.90%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -56.38% | -70.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% 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
13:40BEARISHNEUTRALMIXED
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 452 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 46.756.80$6.780.7%2700.38192
$126.00Aug 71.041.05$1.051.0%3.0K0.161.7K
$117.00Aug 72.892.92$2.911.0%13.0K0.361.6K
$120.00Aug 144.304.35$4.321.2%10.7K0.372.8K
$128.00Aug 70.830.84$0.841.2%2.4K0.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 76.156.20$6.180.8%7.3K0.552.5K
$115.00Sep 1814.7014.85$14.771.0%12.9K0.4810.9K
$107.00Aug 72.822.85$2.841.1%12.0K0.332.2K
$106.00Aug 144.604.65$4.631.1%6340.34679
$112.00Aug 219.109.20$9.151.1%5770.46943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.59, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.440.46$0.454.4%1.9K0.081.8K
$133.00Aug 70.480.50$0.494.1%2.3K0.093.0K
$132.00Aug 70.530.55$0.543.7%2.2K0.091.2K
$131.00Aug 70.590.61$0.603.3%2.4K0.101.8K
$130.00Aug 70.660.68$0.673.0%23.8K0.1116.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.190.20$0.205.0%29.8K0.0443.2K
$91.00Aug 70.230.24$0.244.2%2.2K0.04979
$92.00Aug 70.270.29$0.287.1%1.8K0.053.8K
$93.00Aug 70.320.34$0.336.1%1.8K0.062.3K
$94.00Aug 70.380.40$0.395.1%2.8K0.062.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 721.5022.60$22.055.0%3921.001.3K
$91.00Aug 720.6521.75$21.205.2%230.9465
$92.00Aug 719.8020.90$20.355.4%360.94104
$93.00Aug 718.8520.05$19.456.2%470.9389
$94.00Aug 717.9019.15$18.526.7%570.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 721.8023.65$22.738.1%540.92514
$133.00Aug 721.1522.25$21.705.1%370.91385
$132.00Aug 719.9021.70$20.808.7%670.91191
$131.00Aug 719.0021.60$20.3012.8%340.90321
$130.00Aug 718.6019.05$18.832.4%1.1K0.893.5K

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 927.9K, top 82.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.062.09$2.081.4%35.8K0.2814.1K
$115.00Aug 73.603.65$3.631.4%24.6K0.4210.2K
$130.00Aug 70.660.68$0.673.0%23.8K0.1116.1K
$125.00Aug 71.161.18$1.171.7%17.0K0.1810.1K
$116.00Aug 73.203.30$3.253.1%14.7K0.395.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.041.06$1.051.9%82.0K0.1550.2K
$110.00Aug 74.054.10$4.071.2%75.8K0.4226.2K
$90.00Aug 70.190.20$0.205.0%29.8K0.0443.2K
$95.00Aug 70.450.47$0.464.3%24.1K0.0733.8K
$105.00Aug 72.172.20$2.191.4%21.0K0.2720.8K

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 67.1%, max 92.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.2%84.9%92.1%4601.3K
$95.00Aug 7Sep 18155.1%84.5%83.6%69341
$130.00Aug 7Sep 18155.4%86.6%79.4%25.9K24.9K
$100.00Aug 7Sep 18149.7%84.4%77.3%1.6K6.2K
$105.00Aug 7Sep 18147.1%84.2%74.7%8905.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.2%84.9%92.1%34.5K54.9K
$95.00Aug 7Sep 18155.1%84.5%83.6%29.6K40.7K
$130.00Aug 7Sep 18155.4%86.6%79.4%1.4K16.8K
$100.00Aug 7Sep 18149.7%84.4%77.3%90.5K69.8K
$105.00Aug 7Sep 18147.0%84.2%74.6%25.1K29.6K

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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.23$1.77$0.237.70$132.23
$125.00$126.00Aug 7$0.12$0.88$0.127.33$125.12
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
$124.00$125.00Aug 7$0.14$0.86$0.146.14$124.14
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
$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. 423 found (best R:R 13.29, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.65$4.65$0.3513.29$94.65
$98.00$99.00Aug 14$0.90$0.90$0.109.00$98.90
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.81$1.81$0.199.53$132.19
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$133.00$132.00Aug 21$0.88$0.88$0.127.33$132.12
$123.00$122.00Sep 4$0.88$0.88$0.127.33$122.12
$124.00$123.00Aug 7$0.87$0.87$0.136.69$123.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.82, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.63163.2%109.2%
$97.00Aug 7Aug 14$1.04152.6%106.1%
$93.00Aug 7Aug 14$1.10158.0%107.8%
$95.00Aug 7Aug 14$1.17155.1%106.7%
$94.00Aug 7Aug 14$1.18156.0%107.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.66163.2%109.2%
$91.00Aug 7Aug 14$0.73161.2%108.6%
$92.00Aug 7Aug 14$0.82159.7%108.2%
$131.00Aug 7Aug 14$0.85156.4%109.6%
$93.00Aug 7Aug 14$0.90158.0%107.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 8.85% of stock, avg 18.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.35$4.55$9.90$101.10$120.908.85%
$112.00Aug 7$4.85$5.05$9.90$102.10$121.908.85%
$110.00Aug 7$5.90$4.07$9.97$100.03$119.978.91%
$113.00Aug 7$4.40$5.60$10.00$103.00$123.008.94%
$109.00Aug 7$6.45$3.65$10.10$98.90$119.109.03%
$114.00Aug 7$4.00$6.18$10.18$103.82$124.189.10%
$108.00Aug 7$7.03$3.23$10.26$97.74$118.269.17%
$115.00Aug 7$3.63$6.80$10.43$104.57$125.439.32%
$107.00Aug 7$7.65$2.84$10.49$96.51$117.499.38%
$116.00Aug 7$3.25$7.43$10.68$105.32$126.689.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.49% of stock, avg 14.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.91$3.23$6.14$101.86$123.14
$116.00$108.00Aug 7$3.25$3.23$6.48$101.52$122.48
$117.00$109.00Aug 7$2.91$3.65$6.56$102.44$123.56
$115.00$108.00Aug 7$3.63$3.23$6.86$101.14$121.86
$116.00$109.00Aug 7$3.25$3.65$6.90$102.10$122.90
$117.00$110.00Aug 7$2.91$4.07$6.98$103.02$123.98
$114.00$108.00Aug 7$4.00$3.23$7.23$100.77$121.23
$115.00$109.00Aug 7$3.63$3.65$7.28$101.72$122.28
$116.00$110.00Aug 7$3.25$4.07$7.32$102.68$123.32
$117.00$111.00Aug 7$2.91$4.55$7.46$103.54$124.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 9.20, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.51$0.499.20$115.49$129.51
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
101/102104/105Aug 21$0.90$0.109.00$101.10$104.90
104/105110/111Sep 11$0.90$0.109.00$104.10$110.90
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89
110/115120/125Sep 18$4.44$0.567.93$110.56$124.44
91/92100/101Aug 14$0.88$0.127.33$91.12$100.88
92/93100/101Aug 14$0.88$0.127.33$92.12$100.88
103/104106/107Aug 21$0.88$0.127.33$103.12$106.88
102/103110/111Aug 28$0.88$0.127.33$102.12$110.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$105.00$110.00$115.00Sep 18$0.23$4.7720.74
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 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-$0.41$0.59
$132.00$133.001:2Aug 7-$0.44$0.56
$132.00$134.001:2Aug 14-$1.44$0.56
$131.00$132.001:2Aug 7-$0.48$0.52
$130.00$131.001:2Aug 7-$0.53$0.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.67$4.33
$95.00$90.001:2Aug 28-$1.09$3.91
$95.00$90.001:2Sep 4-$1.62$3.38
$100.00$95.001:2Aug 28-$1.95$3.05
$95.00$90.001:2Sep 11-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.86%, avg 5.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.150.550.1%10.86%10.98%10019
$115.00Sep 18$11.900.522.8%10.64%13.44%14.0K3.0K
$113.00Sep 11$11.700.541.0%10.46%11.47%453
$112.00Sep 4$11.300.550.1%10.10%10.22%279279
$114.00Sep 11$11.250.531.9%10.06%11.96%1754
$113.00Sep 4$10.850.531.0%9.70%10.71%31734
$115.00Sep 11$10.850.512.8%9.70%12.50%86327
$114.00Sep 4$10.450.521.9%9.34%11.25%19671
$116.00Sep 11$10.450.503.7%9.34%13.03%608
$112.00Aug 28$10.200.540.1%9.12%9.23%291154

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 772,916
Total Puts 754,414
Put/Call Ratio 0.98
Net Difference 18,502

Prior's Put/Call Breakdown

Total Calls 426,496
Total Puts 384,309
Put/Call Ratio 0.90
Net Difference 42,187

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