Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.83 -10.78%
(8/5 13:40) ◀
|
Wednesday, August 5, 2026 (1:45pm)
January 2026
|
▶ (8/5 13:50)
◀ 8/5 13:45 ▶

Option Volume

Detail
ℹ
Current (08/05 1:45pm) 1,538,067
Calls: 778,908 (51%)
Puts: 759,159 (49%)
Prior (08/04) 842,487
Calls: 436,543 (52%)
Puts: 405,944 (48%)
Current vs Prior +82.56%
Calls: +78.43% (Calls)
Puts: +87.01% (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 +74.87%
Calls: +50.46%
Puts: +109.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:45pm) $634.50M
Calls: $266.21M (42%)
Puts: $368.28M (58%)
Prior (08/04) $559.58M
Calls: $347.89M (62%)
Puts: $211.69M (38%)
Current vs Prior +13.39%
Calls: -23.48%
Puts: +73.97%
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 +19.56%
Calls: +10.23%
Puts: +27.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:45pm) 0.97
Prior (08/04) 0.93
Current vs Prior +4.81%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +38.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:45pm) 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 9.34% | 13.69%16.77% | 26.00%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.84% | -34.13%-27.36% | -14.86%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.72% | -31.87%-30.14% | -17.57%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.84% | -34.13%-27.36% | -14.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 1.96%
Calls: 1.87% | 1.93%
Puts: 1.96% | 1.99%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -53.96% | -76.13%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -56.60% | -64.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 83% 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
13:45BEARISHNEUTRALMIXED
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 453 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 72.902.92$2.910.7%13.1K0.361.6K
$112.00Aug 74.854.90$4.881.0%6.1K0.524.1K
$127.00Aug 70.930.94$0.941.1%10.2K0.151.4K
$125.00Aug 214.604.65$4.631.1%8.5K0.337.8K
$112.00Aug 219.009.10$9.051.1%5050.54304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 76.206.25$6.230.8%7.3K0.552.5K
$105.00Aug 72.212.23$2.220.9%21.2K0.2720.8K
$100.00Aug 71.071.08$1.080.9%82.5K0.1550.2K
$114.00Aug 2110.3010.40$10.351.0%4670.50572
$115.00Sep 1814.8014.95$14.881.0%13.0K0.4810.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.440.45$0.452.2%1.9K0.081.8K
$133.00Aug 70.480.50$0.494.1%2.3K0.083.0K
$132.00Aug 70.540.55$0.551.8%2.2K0.091.2K
$131.00Aug 70.600.61$0.611.6%2.4K0.101.8K
$130.00Aug 70.670.68$0.681.5%23.9K0.1116.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.190.21$0.2010.0%29.8K0.0443.2K
$91.00Aug 70.230.25$0.248.3%2.2K0.04979
$92.00Aug 70.270.29$0.287.1%1.8K0.053.8K
$93.00Aug 70.330.34$0.342.9%1.8K0.062.3K
$94.00Aug 70.390.41$0.405.0%2.8K0.072.8K

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
$90.00Aug 721.8023.10$22.455.8%3920.941.3K
$91.00Aug 720.3021.60$20.956.2%240.9465
$92.00Aug 719.4520.75$20.106.5%360.93104
$93.00Aug 718.4019.90$19.157.8%470.9389
$94.00Aug 717.9519.15$18.556.5%580.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 721.8023.30$22.556.7%540.92514
$133.00Aug 721.1522.25$21.705.1%370.92385
$132.00Aug 719.9021.25$20.586.6%670.91191
$131.00Aug 719.0021.60$20.3012.8%340.90321
$130.00Aug 718.5019.05$18.772.9%1.1K0.893.5K

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 934.7K, top 82.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.072.10$2.091.4%36.0K0.2814.1K
$115.00Aug 73.553.65$3.602.8%25.5K0.4210.2K
$130.00Aug 70.670.68$0.681.5%23.9K0.1116.1K
$125.00Aug 71.171.19$1.181.7%17.0K0.1810.1K
$116.00Aug 73.203.30$3.253.1%14.7K0.395.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.071.08$1.080.9%82.5K0.1550.2K
$110.00Aug 74.104.15$4.131.2%76.1K0.4226.2K
$90.00Aug 70.190.21$0.2010.0%29.8K0.0443.2K
$95.00Aug 70.470.48$0.482.1%24.2K0.0733.8K
$105.00Aug 72.212.23$2.220.9%21.2K0.2720.8K

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 66.9%, max 91.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.1%85.1%91.7%4601.3K
$95.00Aug 7Sep 18155.3%84.6%83.7%70341
$100.00Aug 7Sep 18151.1%84.5%78.8%1.6K6.2K
$130.00Aug 7Sep 18155.1%87.1%78.0%26.0K24.9K
$105.00Aug 7Sep 18148.2%84.1%76.3%9065.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.1%85.1%91.7%34.6K54.9K
$95.00Aug 7Sep 18155.3%84.6%83.7%29.8K40.7K
$100.00Aug 7Sep 18151.1%84.5%78.8%91.1K69.8K
$130.00Aug 7Sep 18155.1%87.1%78.0%1.4K16.8K
$105.00Aug 7Sep 18148.3%84.1%76.3%25.2K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 8.09, avg 1.93)

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
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
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
$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
$92.00$91.00Aug 14$0.14$0.86$0.146.14$91.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 12.16, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.62$4.62$0.3812.16$94.62
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.90$0.90$0.109.00$128.10
$133.00$132.00Aug 21$0.90$0.90$0.109.00$132.10
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$130.00$129.00Aug 14$0.88$0.88$0.127.33$129.12
$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 $1.85, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.53163.1%109.7%
$97.00Aug 7Aug 14$1.00153.4%106.8%
$94.00Aug 7Aug 14$1.15157.3%107.9%
$95.00Aug 7Aug 14$1.20155.3%107.4%
$134.00Aug 7Aug 14$1.23160.2%111.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.68163.1%109.7%
$91.00Aug 7Aug 14$0.75161.7%109.0%
$92.00Aug 7Aug 14$0.85159.6%108.8%
$93.00Aug 7Aug 14$0.92158.4%108.1%
$131.00Aug 7Aug 14$0.95156.5%110.2%

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%
$112.00Aug 7$4.88$5.10$9.98$102.02$121.988.92%
$110.00Aug 7$5.90$4.13$10.03$99.97$120.038.97%
$113.00Aug 7$4.40$5.65$10.05$102.95$123.058.99%
$109.00Aug 7$6.43$3.68$10.11$98.89$119.119.04%
$114.00Aug 7$4.00$6.23$10.23$103.77$124.239.15%
$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$7.68$2.89$10.57$96.43$117.579.45%
$116.00Aug 7$3.25$7.45$10.70$105.30$126.709.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.51% of stock, avg 15.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.91$3.25$6.16$101.84$123.16
$116.00$108.00Aug 7$3.25$3.25$6.50$101.50$122.50
$117.00$109.00Aug 7$2.91$3.68$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$3.68$6.93$102.07$122.93
$117.00$110.00Aug 7$2.91$4.13$7.04$102.96$124.04
$114.00$108.00Aug 7$4.00$3.25$7.25$100.75$121.25
$115.00$109.00Aug 7$3.60$3.68$7.28$101.72$122.28
$116.00$110.00Aug 7$3.25$4.13$7.38$102.62$123.38
$117.00$111.00Aug 7$2.91$4.60$7.51$103.49$124.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 9.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100103/104Aug 21$0.90$0.109.00$99.10$103.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
103/104106/107Aug 21$0.90$0.109.00$103.10$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
110/115120/125Sep 18$4.49$0.518.80$110.51$124.49
93/9499/100Aug 14$0.89$0.118.09$93.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.18$4.8226.78
$100.00$105.00$110.00Sep 18$0.24$4.7619.83
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.07$4.9370.43
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 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 $-0.67, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.41$0.59
$132.00$133.001:2Aug 7-$0.43$0.57
$132.00$134.001:2Aug 14-$1.44$0.56
$131.00$132.001:2Aug 7-$0.49$0.51
$130.00$131.001:2Aug 7-$0.54$0.46
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-$1.62$3.38
$100.00$95.001:2Aug 28-$1.90$3.10
$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. 134 found (best yield 10.86%, avg 5.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.150.550.1%10.86%11.02%10019
$115.00Sep 18$11.950.522.8%10.69%13.52%14.0K3.0K
$113.00Sep 11$11.750.541.1%10.51%11.55%453
$112.00Sep 4$11.350.550.1%10.15%10.30%279279
$114.00Sep 11$11.300.531.9%10.10%12.05%1754
$115.00Sep 11$10.950.512.8%9.79%12.63%86427
$113.00Sep 4$10.900.531.1%9.75%10.79%31934
$116.00Sep 11$10.550.503.7%9.43%13.16%608
$114.00Sep 4$10.500.521.9%9.39%11.33%19671
$112.00Aug 28$10.250.540.1%9.17%9.32%311154

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 778,908
Total Puts 759,159
Put/Call Ratio 0.97
Net Difference 19,749

Prior's Put/Call Breakdown

Total Calls 436,543
Total Puts 405,944
Put/Call Ratio 0.93
Net Difference 30,599

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