Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.50 -11.03%
(8/5 13:50) ◀
|
Wednesday, August 5, 2026 (1:55pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:55 ▶

Option Volume

Detail
ℹ
Current (08/05 1:55pm) 1,560,493
Calls: 787,906 (50%)
Puts: 772,587 (50%)
Prior (08/04) 883,585
Calls: 453,743 (51%)
Puts: 429,842 (49%)
Current vs Prior +76.61%
Calls: +73.65% (Calls)
Puts: +79.74% (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 +77.42%
Calls: +52.20%
Puts: +113.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:55pm) $652.71M
Calls: $266.78M (41%)
Puts: $385.93M (59%)
Prior (08/04) $588.28M
Calls: $349.68M (59%)
Puts: $238.60M (41%)
Current vs Prior +10.95%
Calls: -23.71%
Puts: +61.75%
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 +23.00%
Calls: +10.46%
Puts: +33.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:55pm) 0.98
Prior (08/04) 0.95
Current vs Prior +3.51%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 1:55pm) 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% | 13.78%16.87% | 26.14%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.17% | -33.72%-26.92% | -14.41%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.73% | -31.44%-29.71% | -17.13%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.17% | -33.72%-26.92% | -14.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.96%
Calls: 1.90% | 1.97%
Puts: 1.89% | 1.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.44% | -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 -57.06% | -64.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Above-average activity with volume up 77% vs prior. Volume explosion - 77% above 7-day average (1,560,493 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
13:55BEARISHNEUTRALMIXED
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 446 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.002.02$2.011.0%36.8K0.2814.1K
$117.00Aug 72.812.84$2.831.1%13.1K0.351.6K
$106.00Aug 2813.0513.20$13.131.1%190.633
$118.00Aug 72.512.54$2.531.2%6.1K0.332.3K
$106.00Aug 78.058.15$8.101.2%3310.69505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 77.057.10$7.070.7%15.3K0.5920.4K
$110.00Sep 1812.2512.35$12.300.8%4.1K0.4214.1K
$100.00Aug 71.151.16$1.150.9%83.8K0.1650.2K
$113.00Aug 219.9510.05$10.001.0%3590.491.5K
$105.00Sep 189.709.80$9.751.0%4.4K0.368.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.480.49$0.492.0%2.3K0.083.0K
$132.00Aug 70.520.54$0.533.8%2.2K0.091.2K
$131.00Aug 70.590.60$0.601.7%2.5K0.101.8K
$130.00Aug 70.650.66$0.661.5%24.0K0.1116.1K
$129.00Aug 70.720.74$0.732.7%2.0K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.210.22$0.224.5%30.2K0.0443.2K
$91.00Aug 70.250.27$0.267.7%2.2K0.04979
$92.00Aug 70.300.32$0.316.5%1.8K0.053.8K
$93.00Aug 70.360.38$0.375.4%1.8K0.062.3K
$94.00Aug 70.430.45$0.444.5%2.8K0.072.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 721.2523.10$22.188.3%3920.941.3K
$91.00Aug 720.3521.90$21.137.3%240.9465
$92.00Aug 719.5020.95$20.237.2%360.93104
$93.00Aug 718.5519.85$19.206.8%490.9389
$94.00Aug 717.7019.00$18.357.1%600.9211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.4022.65$22.035.7%370.92385
$132.00Aug 720.2521.25$20.754.8%680.91191
$131.00Aug 719.0520.80$19.938.8%340.90321
$130.00Aug 719.0019.30$19.151.6%1.1K0.893.5K
$129.00Aug 717.4518.55$18.006.1%5230.88867

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 946.0K, top 83.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.002.02$2.011.0%36.8K0.2814.1K
$115.00Aug 73.453.55$3.502.9%25.6K0.4110.2K
$130.00Aug 70.650.66$0.661.5%24.0K0.1116.1K
$125.00Aug 71.121.14$1.131.8%17.1K0.1710.1K
$116.00Aug 73.103.20$3.153.2%14.8K0.385.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.151.16$1.150.9%83.8K0.1650.2K
$110.00Aug 74.254.40$4.333.5%76.8K0.4326.2K
$90.00Aug 70.210.22$0.224.5%30.2K0.0443.2K
$95.00Aug 70.510.52$0.521.9%24.3K0.0833.8K
$105.00Aug 72.352.39$2.371.7%21.5K0.2820.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 67.9%, max 91.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%85.4%91.9%4601.3K
$95.00Aug 7Sep 18157.1%85.1%84.7%71341
$100.00Aug 7Sep 18152.7%84.8%80.0%1.6K6.2K
$130.00Aug 7Sep 18156.7%87.7%78.8%26.1K24.9K
$105.00Aug 7Sep 18150.1%84.4%77.8%9075.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%85.4%91.9%35.0K54.9K
$95.00Aug 7Sep 18157.1%85.1%84.7%30.1K40.7K
$100.00Aug 7Sep 18152.7%84.8%80.0%92.5K69.8K
$130.00Aug 7Sep 18156.7%87.7%78.8%1.4K16.8K
$105.00Aug 7Sep 18149.9%84.4%77.6%26.0K29.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
$124.00$125.00Aug 7$0.14$0.86$0.146.14$124.14
$130.00$131.00Aug 14$0.14$0.86$0.146.14$130.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.11$0.89$0.118.09$96.89
$91.00$90.00Aug 14$0.12$0.88$0.127.33$90.88
$98.00$97.00Aug 7$0.13$0.87$0.136.69$97.87
$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. 416 found (best R:R 24.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.80$4.80$0.2024.00$94.80
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$95.00$96.00Aug 7$0.90$0.90$0.109.00$95.90
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.87$0.87$0.136.69$122.13
$129.00$128.00Aug 28$0.87$0.87$0.136.69$128.13
$132.00$131.00Sep 4$0.87$0.87$0.136.69$131.13
$129.00$128.00Aug 14$0.86$0.86$0.146.14$128.14
$125.00$124.00Aug 7$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.87, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.70163.9%109.9%
$97.00Aug 7Aug 14$1.32154.7%107.0%
$132.00Aug 7Aug 14$1.34159.0%110.9%
$93.00Aug 7Aug 14$1.35159.8%108.5%
$94.00Aug 7Aug 14$1.35158.3%108.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.70163.9%109.9%
$91.00Aug 7Aug 14$0.78162.8%109.4%
$92.00Aug 7Aug 14$0.87161.5%108.6%
$93.00Aug 7Aug 14$0.95159.8%108.5%
$94.00Aug 7Aug 14$1.04158.3%108.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 9.01% of stock, avg 18.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$4.75$5.30$10.05$101.95$122.059.01%
$111.00Aug 7$5.25$4.82$10.07$100.93$121.079.03%
$110.00Aug 7$5.75$4.33$10.08$99.92$120.089.04%
$109.00Aug 7$6.30$3.85$10.15$98.85$119.159.10%
$113.00Aug 7$4.30$5.88$10.18$102.82$123.189.13%
$108.00Aug 7$6.88$3.45$10.33$97.67$118.339.26%
$114.00Aug 7$3.90$6.45$10.35$103.65$124.359.28%
$107.00Aug 7$7.50$3.05$10.55$96.45$117.559.46%
$115.00Aug 7$3.50$7.07$10.57$104.43$125.579.48%
$106.00Aug 7$8.10$2.70$10.80$95.20$116.809.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.63% of stock, avg 15.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.83$3.45$6.28$101.72$123.28
$116.00$108.00Aug 7$3.15$3.45$6.60$101.40$122.60
$117.00$109.00Aug 7$2.83$3.85$6.68$102.32$123.68
$115.00$108.00Aug 7$3.50$3.45$6.95$101.05$121.95
$116.00$109.00Aug 7$3.15$3.85$7.00$102.00$123.00
$117.00$110.00Aug 7$2.83$4.33$7.16$102.84$124.16
$114.00$108.00Aug 7$3.90$3.45$7.35$100.65$121.35
$115.00$109.00Aug 7$3.50$3.85$7.35$101.65$122.35
$116.00$110.00Aug 7$3.15$4.33$7.48$102.52$123.48
$117.00$111.00Aug 7$2.83$4.82$7.65$103.35$124.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
100/101105/106Aug 21$0.90$0.109.00$100.10$105.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
104/105107/108Aug 28$0.90$0.109.00$104.10$107.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
105/106110/111Aug 28$0.90$0.109.00$105.10$110.90
107/108110/111Aug 28$0.90$0.109.00$107.10$110.90
103/104109/110Sep 4$0.90$0.109.00$103.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$124.00$125.00$126.00Aug 7$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. 32 found (best net $-0.69, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Aug 7-$0.45$0.55
$131.00$132.001:2Aug 7-$0.46$0.54
$130.00$131.001:2Aug 7-$0.54$0.46
$129.00$130.001:2Aug 7-$0.59$0.41
$128.00$129.001:2Aug 7-$0.65$0.35
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-$1.67$3.33
$100.00$95.001:2Aug 28-$1.97$3.03
$95.00$90.001:2Sep 11-$2.05$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.81%, avg 5.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.050.550.5%10.81%11.26%10019
$115.00Sep 18$11.800.523.1%10.58%13.72%14.1K3.0K
$113.00Sep 11$11.650.531.4%10.45%11.79%453
$114.00Sep 11$11.250.522.2%10.09%12.33%1754
$112.00Sep 4$11.200.540.5%10.04%10.49%282279
$115.00Sep 11$10.800.513.1%9.69%12.83%87227
$113.00Sep 4$10.750.531.4%9.64%10.99%31934
$114.00Sep 4$10.350.522.2%9.28%11.52%19671
$116.00Sep 11$10.350.504.0%9.28%13.32%608
$112.00Aug 28$10.100.540.5%9.06%9.51%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 787,906
Total Puts 772,587
Put/Call Ratio 0.98
Net Difference 15,319

Prior's Put/Call Breakdown

Total Calls 453,743
Total Puts 429,842
Put/Call Ratio 0.95
Net Difference 23,901

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