Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.45 -11.87%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (2:10pm)
January 2026
|
▶ (8/5 14:15)
◀ 8/5 14:10 ▶

Option Volume

Detail
ℹ
Current (08/05 2:10pm) 1,614,978
Calls: 809,628 (50%)
Puts: 805,350 (50%)
Prior (08/04) 941,921
Calls: 488,702 (52%)
Puts: 453,219 (48%)
Current vs Prior +71.46%
Calls: +65.67% (Calls)
Puts: +77.70% (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 +83.62%
Calls: +56.40%
Puts: +122.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:10pm) $696.20M
Calls: $262.69M (38%)
Puts: $433.51M (62%)
Prior (08/04) $630.76M
Calls: $380.54M (60%)
Puts: $250.23M (40%)
Current vs Prior +10.37%
Calls: -30.97%
Puts: +73.25%
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 +31.19%
Calls: +8.76%
Puts: +49.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:10pm) 0.99
Prior (08/04) 0.93
Current vs Prior +7.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +41.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:10pm) 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 9.42% | 13.74%16.90% | 26.48%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.43% | -33.88%-26.77% | -13.30%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.12% | -31.60%-29.57% | -16.06%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.43% | -33.88%-26.77% | -13.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 1.65%
Calls: 1.94% | 1.32%
Puts: 1.90% | 1.97%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -53.96% | -79.90%
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% | -70.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($433.51M). Above-average activity with volume up 71% vs prior. Volume explosion - 84% above 7-day average (1,614,978 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
14:10BEARISHNEUTRALMIXED
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
$120.00Sep 189.659.75$9.701.0%3.0K0.454.9K
$111.00Aug 74.654.70$4.681.1%4.7K0.502.2K
$116.00Aug 72.762.79$2.781.1%14.9K0.355.3K
$120.00Aug 71.761.78$1.771.1%38.7K0.2514.1K
$112.00Aug 74.204.25$4.221.2%6.5K0.474.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.6015.70$15.650.6%13.6K0.4910.9K
$115.00Aug 77.657.70$7.680.7%15.5K0.6220.4K
$114.00Aug 77.007.05$7.030.7%7.5K0.592.5K
$105.00Aug 72.592.61$2.600.8%22.4K0.3120.8K
$100.00Aug 71.261.27$1.270.8%87.6K0.1850.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.480.49$0.492.0%2.3K0.081.2K
$131.00Aug 70.520.54$0.533.8%2.5K0.091.8K
$130.00Aug 70.580.60$0.593.4%25.2K0.1016.1K
$129.00Aug 70.640.66$0.653.1%2.0K0.111.2K
$128.00Aug 70.710.72$0.721.4%2.5K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.190.21$0.2010.0%14.5K0.0413.3K
$90.00Aug 70.230.24$0.244.2%30.6K0.0443.2K
$91.00Aug 70.280.29$0.293.4%2.2K0.05979
$92.00Aug 70.330.35$0.345.9%1.9K0.063.8K
$93.00Aug 70.390.41$0.405.0%2.1K0.072.3K

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 720.8024.05$22.4314.5%2330.94232
$90.00Aug 719.9521.80$20.888.9%3960.941.3K
$91.00Aug 719.1020.80$19.958.5%290.9365
$92.00Aug 718.2519.80$19.028.1%390.93104
$93.00Aug 717.3518.85$18.108.3%520.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.3022.95$22.137.5%680.92191
$131.00Aug 720.2522.00$21.138.3%340.91321
$130.00Aug 719.9021.00$20.455.4%1.1K0.903.5K
$129.00Aug 718.6019.60$19.105.2%5240.89867
$128.00Aug 717.9019.05$18.486.2%840.88200

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 993.6K, top 87.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.761.78$1.771.1%38.7K0.2514.1K
$115.00Aug 73.053.10$3.081.6%26.7K0.3810.2K
$130.00Aug 70.580.60$0.593.4%25.2K0.1016.1K
$125.00Aug 70.991.01$1.002.0%18.2K0.1610.1K
$116.00Aug 72.762.79$2.781.1%14.9K0.355.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.261.27$1.270.8%87.6K0.1850.2K
$110.00Aug 74.704.75$4.721.1%78.3K0.4626.2K
$90.00Aug 70.230.24$0.244.2%30.6K0.0443.2K
$95.00Aug 70.560.57$0.561.8%24.8K0.0933.8K
$105.00Aug 72.592.61$2.600.8%22.4K0.3120.8K

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 66.6%, max 87.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.3%85.9%87.7%4751.3K
$130.00Aug 7Sep 18159.6%88.0%81.4%27.4K24.9K
$95.00Aug 7Sep 18154.9%85.5%81.1%73341
$129.00Aug 7Sep 11158.4%89.6%76.8%2.0K1.2K
$100.00Aug 7Sep 18150.5%85.2%76.7%1.9K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.3%85.9%87.7%35.5K54.9K
$130.00Aug 7Sep 18159.6%88.0%81.4%1.4K16.8K
$95.00Aug 7Sep 18154.9%85.5%81.1%31.8K40.7K
$129.00Aug 7Sep 11158.4%89.6%76.8%525873
$100.00Aug 7Sep 18150.4%85.2%76.6%96.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.11$0.89$0.118.09$125.11
$124.00$125.00Aug 7$0.12$0.88$0.127.33$124.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$123.00$124.00Aug 7$0.13$0.87$0.136.69$123.13
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
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$0.12$0.88$0.127.33$96.88
$92.00$91.00Aug 14$0.13$0.87$0.136.69$91.87
$98.00$97.00Aug 7$0.14$0.86$0.146.14$97.86
$91.00$90.00Aug 14$0.15$0.85$0.155.67$90.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 9.64, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 11$4.53$4.53$0.479.64$99.53
$95.00$96.00Aug 7$0.90$0.90$0.109.00$95.90
$90.00$92.00Aug 14$1.75$1.75$0.257.00$91.75
$90.00$95.00Aug 21$4.37$4.37$0.636.94$94.37
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.89$0.89$0.118.09$128.11
$123.00$122.00Aug 7$0.88$0.88$0.127.33$122.12
$126.00$125.00Aug 14$0.85$0.85$0.155.67$125.15
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15
$129.00$128.00Aug 14$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.83, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.52161.3%108.4%
$92.00Aug 7Aug 14$0.63158.9%108.1%
$132.00Aug 7Aug 14$1.23162.8%111.9%
$131.00Aug 7Aug 14$1.32161.1%111.7%
$130.00Aug 7Aug 14$1.38159.6%111.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.67163.4%109.4%
$90.00Aug 7Aug 14$0.73161.3%108.4%
$91.00Aug 7Aug 14$0.83159.7%108.5%
$92.00Aug 7Aug 14$0.91158.9%108.1%
$93.00Aug 7Aug 14$1.00157.2%107.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 8.94% of stock, avg 19.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.65$4.22$9.87$99.13$118.878.94%
$110.00Aug 7$5.15$4.72$9.87$100.13$119.878.94%
$111.00Aug 7$4.68$5.25$9.93$101.07$120.938.99%
$108.00Aug 7$6.20$3.78$9.98$98.02$117.989.04%
$112.00Aug 7$4.22$5.82$10.04$101.96$122.049.09%
$107.00Aug 7$6.75$3.35$10.10$96.90$117.109.14%
$113.00Aug 7$3.83$6.40$10.23$102.77$123.239.26%
$106.00Aug 7$7.35$2.96$10.31$95.69$116.319.33%
$114.00Aug 7$3.45$7.03$10.48$103.52$124.489.49%
$105.00Aug 7$8.03$2.60$10.63$94.37$115.639.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.55% of stock, avg 15.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$2.78$3.35$6.13$100.87$122.13
$115.00$107.00Aug 7$3.08$3.35$6.43$100.57$121.43
$116.00$108.00Aug 7$2.78$3.78$6.56$101.44$122.56
$114.00$107.00Aug 7$3.45$3.35$6.80$100.20$120.80
$115.00$108.00Aug 7$3.08$3.78$6.86$101.14$121.86
$116.00$109.00Aug 7$2.78$4.22$7.00$102.00$123.00
$113.00$107.00Aug 7$3.83$3.35$7.18$99.82$120.18
$114.00$108.00Aug 7$3.45$3.78$7.23$100.77$121.23
$115.00$109.00Aug 7$3.08$4.22$7.30$101.70$122.30
$116.00$110.00Aug 7$2.78$4.72$7.50$102.50$123.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.00, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
102/103106/107Aug 28$0.90$0.109.00$102.10$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
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
105/106110/111Aug 28$0.90$0.109.00$105.10$110.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.17$4.8328.41
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.07$4.9370.43
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$89.00$90.00$91.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$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 $-0.76, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.45$0.55
$130.00$131.001:2Aug 7-$0.47$0.53
$129.00$130.001:2Aug 7-$0.53$0.47
$128.00$129.001:2Aug 7-$0.58$0.42
$127.00$128.001:2Aug 7-$0.64$0.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.76$4.24
$95.00$90.001:2Aug 28-$1.28$3.72
$95.00$90.001:2Sep 4-$1.82$3.18
$100.00$95.001:2Aug 28-$2.13$2.87
$95.00$90.001:2Sep 11-$2.30$2.70

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 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$12.000.550.5%10.86%11.36%6822
$112.00Sep 11$11.600.541.4%10.50%11.91%10319
$115.00Sep 18$11.400.514.1%10.32%14.44%14.1K3.0K
$111.00Sep 4$11.200.540.5%10.14%10.64%1944.2K
$113.00Sep 11$11.200.522.3%10.14%12.45%453
$112.00Sep 4$10.750.531.4%9.73%11.14%282279
$114.00Sep 11$10.750.513.2%9.73%12.95%1754
$115.00Sep 11$10.400.504.1%9.42%13.54%88127
$113.00Sep 4$10.350.522.3%9.37%11.68%32034
$111.00Aug 28$10.050.540.5%9.10%9.60%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 809,628
Total Puts 805,350
Put/Call Ratio 0.99
Net Difference 4,278

Prior's Put/Call Breakdown

Total Calls 488,702
Total Puts 453,219
Put/Call Ratio 0.93
Net Difference 35,483

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