Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.84 -10.76%
(8/5 13:45) ◀
|
Wednesday, August 5, 2026 (1:50pm)
January 2026
|
▶ (8/5 13:55)
◀ 8/5 13:50 ▶

Option Volume

Detail
ℹ
Current (08/05 1:50pm) 1,550,798
Calls: 784,388 (51%)
Puts: 766,410 (49%)
Prior (08/04) 861,234
Calls: 447,284 (52%)
Puts: 413,950 (48%)
Current vs Prior +80.07%
Calls: +75.37% (Calls)
Puts: +85.15% (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 +76.32%
Calls: +51.52%
Puts: +111.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:50pm) $641.09M
Calls: $267.47M (42%)
Puts: $373.63M (58%)
Prior (08/04) $577.70M
Calls: $353.82M (61%)
Puts: $223.88M (39%)
Current vs Prior +10.97%
Calls: -24.41%
Puts: +66.89%
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 +20.81%
Calls: +10.74%
Puts: +29.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:50pm) 0.98
Prior (08/04) 0.93
Current vs Prior +5.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:50pm) 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% | 26.05%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.69% | -34.27%-27.53% | -14.72%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.50% | -32.01%-30.30% | -17.44%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.69% | -34.27%-27.53% | -14.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.64%
Calls: 2.79% | 1.29%
Puts: 1.96% | 1.99%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -42.93% | -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 -46.21% | -70.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 80% vs prior. Volume explosion - 76% above 7-day average (1,550,798 vs avg 879,538).

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
13:50BEARISHNEUTRALMIXED
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 454 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 72.312.33$2.320.9%3.6K0.301.9K
$120.00Aug 72.062.08$2.071.0%36.8K0.2814.1K
$117.00Aug 72.892.92$2.911.0%13.1K0.361.6K
$118.00Aug 72.582.61$2.601.2%6.1K0.332.3K
$110.00Aug 148.208.30$8.251.2%4.1K0.572.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 72.872.89$2.880.7%12.2K0.332.2K
$115.00Sep 1814.8515.00$14.931.0%13.2K0.4810.9K
$104.00Aug 71.931.95$1.941.0%3.3K0.251.1K
$105.00Sep 189.559.65$9.601.0%4.2K0.368.8K
$106.00Aug 72.522.55$2.541.2%2.8K0.301.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.22)

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 70.530.55$0.543.7%2.2K0.091.2K
$131.00Aug 70.590.61$0.603.3%2.5K0.101.8K
$130.00Aug 70.650.68$0.674.5%23.9K0.1116.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.22$0.224.5%30.1K0.0443.2K
$91.00Aug 70.250.26$0.263.8%2.2K0.04979
$92.00Aug 70.280.30$0.296.9%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 721.2023.10$22.158.6%3920.941.3K
$91.00Aug 720.1021.90$21.008.6%240.9465
$92.00Aug 719.2520.95$20.108.5%360.94104
$93.00Aug 718.4019.85$19.137.6%480.9389
$94.00Aug 717.6519.15$18.408.2%590.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 722.1023.90$23.007.8%540.92514
$133.00Aug 721.4022.90$22.156.8%370.92385
$132.00Aug 720.2521.85$21.057.6%670.91191
$131.00Aug 719.0520.80$19.938.8%340.90321
$130.00Aug 718.7519.30$19.022.9%1.1K0.893.5K

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 942.6K, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.062.08$2.071.0%36.8K0.2814.1K
$115.00Aug 73.553.65$3.602.8%25.5K0.4210.2K
$130.00Aug 70.650.68$0.674.5%23.9K0.1116.1K
$125.00Aug 71.151.17$1.161.7%17.1K0.1810.1K
$116.00Aug 73.203.30$3.253.1%14.7K0.395.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.071.09$1.081.9%83.5K0.1550.2K
$110.00Aug 74.104.15$4.131.2%76.5K0.4226.2K
$90.00Aug 70.210.22$0.224.5%30.1K0.0443.2K
$95.00Aug 70.480.49$0.492.0%24.2K0.0833.8K
$105.00Aug 72.212.24$2.231.3%21.5K0.2720.8K

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 67.0%, max 93.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.1%85.3%93.4%4601.3K
$95.00Aug 7Sep 18157.0%85.0%84.8%70341
$100.00Aug 7Sep 18151.6%84.6%79.2%1.6K6.2K
$130.00Aug 7Sep 18155.7%87.2%78.6%26.1K24.9K
$105.00Aug 7Sep 18149.0%84.3%76.7%9075.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.1%85.3%93.4%34.9K54.9K
$95.00Aug 7Sep 18157.0%85.0%84.8%29.9K40.7K
$100.00Aug 7Sep 18151.6%84.6%79.1%92.1K69.8K
$130.00Aug 7Sep 18155.7%87.2%78.6%1.4K16.8K
$105.00Aug 7Sep 18148.8%84.3%76.4%25.7K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.10$0.90$0.109.00$127.10
$126.00$127.00Aug 7$0.11$0.89$0.118.09$126.11
$125.00$126.00Aug 7$0.12$0.88$0.127.33$125.12
$132.00$134.00Aug 14$0.24$1.76$0.247.33$132.24
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.10$0.90$0.109.00$96.90
$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
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 20.74, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.77$4.77$0.2320.74$94.77
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$96.00$97.00Aug 7$0.89$0.89$0.118.09$96.89
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$134.00$132.00Aug 28$1.75$1.75$0.257.00$132.25
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.84, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.73165.1%110.0%
$97.00Aug 7Aug 14$1.17154.0%106.8%
$134.00Aug 7Aug 14$1.20160.6%111.4%
$95.00Aug 7Aug 14$1.23157.0%107.6%
$94.00Aug 7Aug 14$1.30157.9%108.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.68165.1%110.1%
$91.00Aug 7Aug 14$0.76163.4%109.6%
$92.00Aug 7Aug 14$0.85160.5%109.0%
$93.00Aug 7Aug 14$0.92159.6%108.6%
$94.00Aug 7Aug 14$1.03157.9%108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 8.90% of stock, avg 18.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$4.85$5.10$9.95$102.05$121.958.90%
$111.00Aug 7$5.38$4.60$9.98$101.02$120.988.92%
$110.00Aug 7$5.88$4.13$10.01$99.99$120.018.95%
$113.00Aug 7$4.40$5.65$10.05$102.95$123.058.99%
$109.00Aug 7$6.43$3.70$10.13$98.87$119.139.06%
$114.00Aug 7$4.00$6.25$10.25$103.75$124.259.16%
$108.00Aug 7$7.03$3.28$10.31$97.69$118.319.22%
$115.00Aug 7$3.60$6.88$10.48$104.52$125.489.37%
$107.00Aug 7$7.68$2.88$10.56$96.44$117.569.44%
$116.00Aug 7$3.25$7.48$10.73$105.27$126.739.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 5.53% of stock, avg 15.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.91$3.28$6.19$101.81$123.19
$116.00$108.00Aug 7$3.25$3.28$6.53$101.47$122.53
$117.00$109.00Aug 7$2.91$3.70$6.61$102.39$123.61
$115.00$108.00Aug 7$3.60$3.28$6.88$101.12$121.88
$116.00$109.00Aug 7$3.25$3.70$6.95$102.05$122.95
$117.00$110.00Aug 7$2.91$4.13$7.04$102.96$124.04
$114.00$108.00Aug 7$4.00$3.28$7.28$100.72$121.28
$115.00$109.00Aug 7$3.60$3.70$7.30$101.70$122.30
$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. 158 found (best R:R 9.00, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/9799/100Aug 14$0.90$0.109.00$96.10$99.90
99/100102/103Aug 21$0.90$0.109.00$99.10$102.90
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
103/104107/108Sep 4$0.90$0.109.00$103.10$107.90
103/104108/109Sep 4$0.90$0.109.00$103.10$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
102/103108/109Sep 11$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. 92 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$110.00$115.00$120.00Sep 18$0.23$4.7720.74
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$129.00$130.00$131.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 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. 33 found (best net $-0.69, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.41$0.59
$132.00$134.001:2Aug 14-$1.41$0.59
$132.00$133.001:2Aug 7-$0.44$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-$0.69$4.31
$95.00$90.001:2Aug 28-$1.21$3.79
$95.00$90.001:2Sep 4-$1.62$3.38
$100.00$95.001:2Aug 28-$1.91$3.09
$95.00$90.001:2Sep 11-$2.21$2.79

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%11.01%10019
$115.00Sep 18$11.950.522.8%10.68%13.51%14.0K3.0K
$113.00Sep 11$11.700.541.0%10.46%11.50%453
$112.00Sep 4$11.350.550.1%10.15%10.29%282279
$114.00Sep 11$11.300.521.9%10.10%12.04%1754
$113.00Sep 4$10.900.531.0%9.75%10.78%31934
$115.00Sep 11$10.900.512.8%9.75%12.57%86727
$116.00Sep 11$10.500.503.7%9.39%13.11%608
$114.00Sep 4$10.450.521.9%9.34%11.28%19671
$112.00Aug 28$10.250.540.1%9.16%9.31%323154

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 784,388
Total Puts 766,410
Put/Call Ratio 0.98
Net Difference 17,978

Prior's Put/Call Breakdown

Total Calls 447,284
Total Puts 413,950
Put/Call Ratio 0.93
Net Difference 33,334

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