Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.66 -11.71%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 14:10)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,602,258
Calls: 805,452 (50%)
Puts: 796,806 (50%)
Prior (08/04) 939,067
Calls: 486,875 (52%)
Puts: 452,192 (48%)
Current vs Prior +70.62%
Calls: +65.43% (Calls)
Puts: +76.21% (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 +82.17%
Calls: +55.59%
Puts: +120.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $684.52M
Calls: $262.22M (38%)
Puts: $422.30M (62%)
Prior (08/04) $629.88M
Calls: $384.34M (61%)
Puts: $245.55M (39%)
Current vs Prior +8.67%
Calls: -31.77%
Puts: +71.98%
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 +28.99%
Calls: +8.57%
Puts: +46.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.99
Prior (08/04) 0.93
Current vs Prior +6.51%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +40.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 9.43% | 13.69%16.83% | 26.39%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.38% | -34.13%-27.11% | -13.61%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.04% | -31.87%-29.89% | -16.36%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.38% | -34.13%-27.11% | -13.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.40% | 1.32%
Calls: 1.90% | 1.32%
Puts: 2.90% | 1.32%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -42.45% | -83.92%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -45.75% | -76.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($422.30M). Above-average activity with volume up 71% vs prior. Volume explosion - 82% above 7-day average (1,602,258 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
14:05BEARISHNEUTRALMIXED
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 448 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 219.309.40$9.351.1%1.8K0.551.3K
$111.00Aug 218.858.95$8.901.1%2060.53268
$112.00Aug 218.408.50$8.451.2%5550.51304
$106.00Aug 2812.5512.70$12.631.2%190.613
$116.00Aug 288.108.20$8.151.2%2000.46216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.5015.60$15.550.6%13.5K0.4910.9K
$120.00Sep 1818.7018.85$18.770.8%1.9K0.5515.0K
$100.00Aug 71.241.25$1.250.8%86.9K0.1750.2K
$113.00Aug 2110.3510.45$10.401.0%3600.501.5K
$105.00Aug 144.654.70$4.681.1%9.8K0.354.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.61, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.480.50$0.494.1%2.2K0.081.2K
$131.00Aug 70.530.54$0.541.9%2.5K0.091.8K
$130.00Aug 70.590.60$0.601.7%25.2K0.1016.1K
$129.00Aug 70.650.67$0.663.0%2.0K0.111.2K
$128.00Aug 70.720.75$0.744.1%2.5K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.200.22$0.219.5%14.1K0.0413.3K
$90.00Aug 70.240.25$0.254.0%30.4K0.0443.2K
$91.00Aug 70.280.30$0.296.9%2.2K0.05979
$92.00Aug 70.330.35$0.345.9%1.9K0.063.8K
$93.00Aug 70.400.42$0.414.9%1.9K0.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.7024.05$22.3815.0%2330.94232
$90.00Aug 720.0021.80$20.908.6%3960.941.3K
$91.00Aug 719.1520.80$19.988.3%290.9465
$92.00Aug 718.3019.80$19.057.9%390.93104
$93.00Aug 717.4018.65$18.026.9%520.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.2523.00$22.137.9%680.92191
$131.00Aug 720.1022.00$21.059.0%340.91321
$130.00Aug 719.8020.50$20.153.5%1.1K0.903.5K
$129.00Aug 718.5519.50$19.025.0%5240.89867
$128.00Aug 717.8519.05$18.456.5%840.88200

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 985.0K, top 86.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.791.83$1.812.2%38.6K0.2514.1K
$115.00Aug 73.103.20$3.153.2%26.6K0.3810.2K
$130.00Aug 70.590.60$0.601.7%25.2K0.1016.1K
$125.00Aug 71.011.03$1.022.0%18.0K0.1610.1K
$116.00Aug 72.812.86$2.841.8%14.8K0.365.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.241.25$1.250.8%86.9K0.1750.2K
$110.00Aug 74.604.70$4.652.2%77.9K0.4626.2K
$90.00Aug 70.240.25$0.254.0%30.4K0.0443.2K
$95.00Aug 70.560.58$0.573.5%24.7K0.0933.8K
$105.00Aug 72.532.58$2.552.0%22.2K0.3020.8K

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 67.0%, max 90.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%86.1%90.4%4751.3K
$95.00Aug 7Sep 18156.1%85.5%82.5%71341
$130.00Aug 7Sep 18159.3%88.0%81.1%27.4K24.9K
$100.00Aug 7Sep 18151.0%85.4%76.8%1.9K6.2K
$129.00Aug 7Sep 11158.0%89.5%76.5%2.0K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%86.1%90.4%35.2K54.9K
$95.00Aug 7Sep 18156.0%85.5%82.4%31.1K40.7K
$130.00Aug 7Sep 18159.3%88.0%81.0%1.4K16.8K
$100.00Aug 7Sep 18151.0%85.4%76.8%95.7K69.8K
$129.00Aug 7Sep 11158.0%89.5%76.5%525873

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.10$0.90$0.109.00$126.10
$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
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
$123.00$124.00Aug 7$0.14$0.86$0.146.14$123.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.10$0.90$0.109.00$95.90
$97.00$96.00Aug 7$0.11$0.89$0.118.09$96.89
$90.00$89.00Aug 14$0.12$0.88$0.127.33$89.88
$91.00$90.00Aug 14$0.13$0.87$0.136.69$90.87
$92.00$91.00Aug 14$0.13$0.87$0.136.69$91.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 10.76, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 14$1.83$1.83$0.1710.76$91.83
$95.00$100.00Sep 11$4.56$4.56$0.4410.36$99.56
$94.00$95.00Aug 7$0.90$0.90$0.109.00$94.90
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.89$0.89$0.118.09$128.11
$124.00$123.00Aug 7$0.88$0.88$0.127.33$123.12
$132.00$131.00Sep 4$0.88$0.88$0.127.33$131.12
$127.00$126.00Aug 21$0.87$0.87$0.136.69$126.13
$122.00$121.00Sep 4$0.87$0.87$0.136.69$121.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.83, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.58163.9%109.6%
$92.00Aug 7Aug 14$0.60160.1%108.5%
$132.00Aug 7Aug 14$1.23162.2%111.3%
$131.00Aug 7Aug 14$1.30160.4%110.8%
$130.00Aug 7Aug 14$1.37159.3%110.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.66165.6%109.9%
$90.00Aug 7Aug 14$0.74163.9%109.6%
$91.00Aug 7Aug 14$0.83161.5%109.1%
$92.00Aug 7Aug 14$0.91160.1%108.5%
$132.00Aug 7Aug 14$0.95162.2%111.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 8.95% of stock, avg 19.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.75$4.15$9.90$99.10$118.908.95%
$110.00Aug 7$5.25$4.65$9.90$100.10$119.908.95%
$111.00Aug 7$4.75$5.18$9.93$101.07$120.938.97%
$108.00Aug 7$6.30$3.70$10.00$98.00$118.009.04%
$112.00Aug 7$4.30$5.73$10.03$101.97$122.039.06%
$107.00Aug 7$6.88$3.30$10.18$96.82$117.189.20%
$113.00Aug 7$3.90$6.30$10.20$102.80$123.209.22%
$106.00Aug 7$7.48$2.92$10.40$95.60$116.409.40%
$114.00Aug 7$3.50$6.93$10.43$103.57$124.439.43%
$105.00Aug 7$8.15$2.55$10.70$94.30$115.709.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.55% of stock, avg 15.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$2.84$3.30$6.14$100.86$122.14
$115.00$107.00Aug 7$3.15$3.30$6.45$100.55$121.45
$116.00$108.00Aug 7$2.84$3.70$6.54$101.46$122.54
$114.00$107.00Aug 7$3.50$3.30$6.80$100.20$120.80
$115.00$108.00Aug 7$3.15$3.70$6.85$101.15$121.85
$116.00$109.00Aug 7$2.84$4.15$6.99$102.01$122.99
$113.00$107.00Aug 7$3.90$3.30$7.20$99.80$120.20
$114.00$108.00Aug 7$3.50$3.70$7.20$100.80$121.20
$115.00$109.00Aug 7$3.15$4.15$7.30$101.70$122.30
$116.00$110.00Aug 7$2.84$4.65$7.49$102.51$123.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 9.42, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
92/9399/100Aug 14$0.90$0.109.00$92.10$99.90
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90
102/103104/105Aug 21$0.90$0.109.00$102.10$104.90
101/102104/105Aug 21$0.89$0.118.09$101.11$104.89
103/104108/109Aug 28$0.89$0.118.09$103.11$108.89
104/105108/109Sep 11$0.89$0.118.09$104.11$108.89
110/115120/125Sep 18$4.42$0.587.62$110.58$124.42
90/9199/100Aug 14$0.88$0.127.33$90.12$99.88
91/9299/100Aug 14$0.88$0.127.33$91.12$99.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
$105.00$110.00$115.00Sep 18$0.22$4.7821.73
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 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 $-0.76, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.44$0.56
$130.00$131.001:2Aug 7-$0.48$0.52
$129.00$130.001:2Aug 7-$0.54$0.46
$128.00$129.001:2Aug 7-$0.58$0.42
$127.00$128.001:2Aug 7-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.76$4.24
$95.00$90.001:2Aug 28-$1.29$3.71
$95.00$90.001:2Sep 4-$1.82$3.18
$100.00$95.001:2Aug 28-$2.08$2.92
$95.00$90.001:2Sep 11-$2.28$2.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.89%, avg 5.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$12.050.550.3%10.89%11.20%6822
$112.00Sep 11$11.650.541.2%10.53%11.74%10219
$115.00Sep 18$11.450.513.9%10.35%14.27%14.1K3.0K
$111.00Sep 4$11.250.540.3%10.17%10.47%1944.2K
$113.00Sep 11$11.200.522.1%10.12%12.24%453
$112.00Sep 4$10.800.531.2%9.76%10.97%282279
$114.00Sep 11$10.800.513.0%9.76%12.78%1754
$113.00Sep 4$10.400.522.1%9.40%11.51%32034
$115.00Sep 11$10.400.503.9%9.40%13.32%87727
$111.00Aug 28$10.100.540.3%9.13%9.43%14773

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 805,452
Total Puts 796,806
Put/Call Ratio 0.99
Net Difference 8,646

Prior's Put/Call Breakdown

Total Calls 486,875
Total Puts 452,192
Put/Call Ratio 0.93
Net Difference 34,683

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