Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.00 -11.43%
(8/5 13:55) ◀
|
Wednesday, August 5, 2026 (2:00pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/5 14:00 ▶

Option Volume

Detail
ℹ
Current (08/05 2:00pm) 1,575,243
Calls: 794,568 (50%)
Puts: 780,675 (50%)
Prior (08/04) 906,125
Calls: 467,918 (52%)
Puts: 438,207 (48%)
Current vs Prior +73.84%
Calls: +69.81% (Calls)
Puts: +78.15% (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 +79.10%
Calls: +53.49%
Puts: +115.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:00pm) $667.34M
Calls: $264.45M (40%)
Puts: $402.89M (60%)
Prior (08/04) $615.01M
Calls: $385.35M (63%)
Puts: $229.66M (37%)
Current vs Prior +8.51%
Calls: -31.37%
Puts: +75.43%
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 +25.75%
Calls: +9.50%
Puts: +39.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:00pm) 0.98
Prior (08/04) 0.94
Current vs Prior +4.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +39.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:00pm) 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 9.05% | 13.41%16.51% | 26.50%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -48.49% | -35.50%-28.46% | -13.25%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -24.15% | -33.29%-31.20% | -16.02%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -48.49% | -35.50%-28.46% | -13.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.99% | 1.68%
Calls: 2.00% | 2.02%
Puts: 1.98% | 1.34%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -52.28% | -79.54%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -55.02% | -69.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($402.89M). Above-average activity with volume up 74% vs prior. Volume explosion - 79% above 7-day average (1,575,243 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
14:00BEARISHNEUTRALMIXED
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 445 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 77.157.20$7.180.7%4800.65243
$112.00Aug 74.504.55$4.531.1%6.3K0.494.1K
$113.00Aug 218.258.35$8.301.2%3570.511.3K
$113.00Aug 74.054.10$4.071.2%6.2K0.461.6K
$114.00Aug 217.857.95$7.901.3%6730.49551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.4515.50$15.480.3%13.5K0.4810.9K
$110.00Sep 1812.5512.60$12.580.4%4.9K0.4314.1K
$112.00Aug 147.958.00$7.980.6%1.4K0.49821
$100.00Aug 71.251.26$1.250.8%84.8K0.1750.2K
$99.00Aug 71.071.08$1.080.9%4.7K0.152.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.460.48$0.474.3%2.3K0.083.0K
$132.00Aug 70.510.52$0.521.9%2.2K0.091.2K
$131.00Aug 70.560.58$0.573.5%2.5K0.101.8K
$130.00Aug 70.620.64$0.633.2%24.9K0.1016.1K
$129.00Aug 70.690.71$0.702.9%2.0K0.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.190.21$0.2010.0%13.8K0.0413.3K
$90.00Aug 70.230.25$0.248.3%30.3K0.0443.2K
$91.00Aug 70.280.30$0.296.9%2.2K0.05979
$92.00Aug 70.330.34$0.342.9%1.8K0.063.8K
$93.00Aug 70.400.42$0.414.9%1.8K0.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.7024.05$22.8810.3%2331.00232
$90.00Aug 720.7523.10$21.9310.7%3920.941.3K
$91.00Aug 719.8020.60$20.204.0%260.9365
$92.00Aug 718.8019.75$19.274.9%370.93104
$93.00Aug 717.9518.90$18.425.2%500.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 722.1523.25$22.704.8%370.92385
$132.00Aug 720.7522.30$21.537.2%680.91191
$131.00Aug 719.1521.25$20.2010.4%340.90321
$130.00Aug 719.4020.10$19.753.5%1.1K0.903.5K
$129.00Aug 718.4019.10$18.753.7%5230.89867

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 970.8K, top 84.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.901.93$1.921.6%38.0K0.2614.1K
$115.00Aug 73.303.40$3.353.0%25.9K0.4010.2K
$130.00Aug 70.620.64$0.633.2%24.9K0.1016.1K
$125.00Aug 71.071.09$1.081.9%17.7K0.1710.1K
$116.00Aug 72.963.05$3.013.0%14.8K0.375.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.251.26$1.250.8%84.8K0.1750.2K
$110.00Aug 74.554.60$4.571.1%77.1K0.4526.2K
$90.00Aug 70.230.25$0.248.3%30.3K0.0443.2K
$95.00Aug 70.560.58$0.573.5%24.5K0.0933.8K
$105.00Aug 72.512.55$2.531.6%21.8K0.2920.8K

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 67.4%, max 91.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.8%86.3%91.0%4601.3K
$95.00Aug 7Sep 18158.3%85.9%84.3%71341
$100.00Aug 7Sep 18153.8%85.6%79.7%1.6K6.2K
$130.00Aug 7Sep 18158.7%88.3%79.6%27.1K24.9K
$105.00Aug 7Sep 18151.3%85.5%77.0%9285.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.8%86.3%91.0%35.1K54.9K
$95.00Aug 7Sep 18158.3%85.9%84.3%30.3K40.7K
$100.00Aug 7Sep 18153.8%85.6%79.7%93.5K69.8K
$130.00Aug 7Sep 18158.7%88.3%79.6%1.4K16.8K
$105.00Aug 7Sep 18151.4%85.5%77.1%26.4K29.6K

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 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.13$0.87$0.136.69$124.13
$129.00$130.00Aug 14$0.14$0.86$0.146.14$129.14
$130.00$131.00Aug 14$0.14$0.86$0.146.14$130.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$97.00$96.00Aug 7$0.11$0.89$0.118.09$96.89
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$91.00$90.00Aug 14$0.13$0.87$0.136.69$90.87
$98.00$97.00Aug 7$0.14$0.86$0.146.14$97.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.64, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Sep 11$4.53$4.53$0.479.64$104.53
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$98.00$99.00Aug 7$0.87$0.87$0.136.69$98.87
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 14$0.90$0.90$0.109.00$127.10
$126.00$125.00Aug 7$0.89$0.89$0.118.09$125.11
$124.00$123.00Aug 14$0.88$0.88$0.127.33$123.12
$129.00$128.00Aug 21$0.88$0.88$0.127.33$128.12
$129.00$128.00Aug 14$0.83$0.83$0.174.88$128.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.85, cheapest $0.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.62164.8%110.3%
$96.00Aug 7Aug 14$1.27157.5%107.9%
$132.00Aug 7Aug 14$1.29160.9%111.5%
$131.00Aug 7Aug 14$1.36160.0%111.1%
$89.00Aug 7Aug 14$1.42166.1%110.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.66166.1%110.9%
$90.00Aug 7Aug 14$0.73164.8%110.3%
$91.00Aug 7Aug 14$0.81163.8%110.0%
$92.00Aug 7Aug 14$0.90161.4%109.2%
$93.00Aug 7Aug 14$0.98160.3%108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 9.05% of stock, avg 19.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$5.00$5.05$10.05$100.95$121.059.05%
$109.00Aug 7$6.00$4.07$10.07$98.93$119.079.07%
$110.00Aug 7$5.50$4.57$10.07$99.93$120.079.07%
$112.00Aug 7$4.53$5.60$10.13$101.87$122.139.13%
$108.00Aug 7$6.58$3.65$10.23$97.77$118.239.22%
$113.00Aug 7$4.07$6.18$10.25$102.75$123.259.23%
$107.00Aug 7$7.18$3.23$10.41$96.59$117.419.38%
$114.00Aug 7$3.70$6.78$10.48$103.52$124.489.44%
$106.00Aug 7$7.85$2.87$10.72$95.28$116.729.66%
$115.00Aug 7$3.35$7.43$10.78$104.22$125.789.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.62% of stock, avg 15.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$3.01$3.23$6.24$100.76$122.24
$115.00$107.00Aug 7$3.35$3.23$6.58$100.42$121.58
$116.00$108.00Aug 7$3.01$3.65$6.66$101.34$122.66
$114.00$107.00Aug 7$3.70$3.23$6.93$100.07$120.93
$115.00$108.00Aug 7$3.35$3.65$7.00$101.00$122.00
$116.00$109.00Aug 7$3.01$4.07$7.08$101.92$123.08
$113.00$107.00Aug 7$4.07$3.23$7.30$99.70$120.30
$114.00$108.00Aug 7$3.70$3.65$7.35$100.65$121.35
$115.00$109.00Aug 7$3.35$4.07$7.42$101.58$122.42
$116.00$110.00Aug 7$3.01$4.57$7.58$102.42$123.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 9.64, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115120/125Sep 18$4.53$0.479.64$110.47$124.53
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
104/105108/109Sep 4$0.90$0.109.00$104.10$108.90
105/106108/109Sep 4$0.90$0.109.00$105.10$108.90
91/9299/100Aug 14$0.89$0.118.09$91.11$99.89
105/110115/120Sep 18$4.43$0.577.77$105.57$119.43
90/9199/100Aug 14$0.88$0.127.33$90.12$99.88
99/100104/105Aug 21$0.88$0.127.33$99.12$104.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.11$4.8944.45
$100.00$105.00$110.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$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$0.17$4.8328.41
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 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 $-0.73, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Aug 7-$0.42$0.58
$131.00$132.001:2Aug 7-$0.47$0.53
$130.00$131.001:2Aug 7-$0.51$0.49
$129.00$130.001:2Aug 7-$0.56$0.44
$128.00$129.001:2Aug 7-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.73$4.27
$95.00$90.001:2Aug 28-$1.24$3.76
$95.00$90.001:2Sep 4-$1.80$3.20
$100.00$95.001:2Aug 28-$2.07$2.93
$95.00$90.001:2Sep 11-$2.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.13%, avg 5.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$12.350.550.0%11.13%11.13%6822
$112.00Sep 11$11.900.540.9%10.72%11.62%10119
$115.00Sep 18$11.700.513.6%10.54%14.14%14.1K3.0K
$111.00Sep 4$11.500.550.0%10.36%10.36%1774.2K
$113.00Sep 11$11.500.531.8%10.36%12.16%453
$112.00Sep 4$11.100.540.9%10.00%10.90%282279
$114.00Sep 11$11.100.522.7%10.00%12.70%1754
$115.00Sep 11$10.700.513.6%9.64%13.24%87227
$113.00Sep 4$10.650.521.8%9.59%11.40%31934
$111.00Aug 28$10.350.540.0%9.32%9.32%12573

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 794,568
Total Puts 780,675
Put/Call Ratio 0.98
Net Difference 13,893

Prior's Put/Call Breakdown

Total Calls 467,918
Total Puts 438,207
Put/Call Ratio 0.94
Net Difference 29,711

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