Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.40 -11.91%
(8/5 14:10) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 14:20)
◀ 8/5 14:15 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 1,632,014
Calls: 816,439 (50%)
Puts: 815,575 (50%)
Prior (08/04) 955,384
Calls: 496,563 (52%)
Puts: 458,821 (48%)
Current vs Prior +70.82%
Calls: +64.42% (Calls)
Puts: +77.75% (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 +85.55%
Calls: +57.71%
Puts: +125.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $707.79M
Calls: $264.85M (37%)
Puts: $442.94M (63%)
Prior (08/04) $646.65M
Calls: $393.34M (61%)
Puts: $253.31M (39%)
Current vs Prior +9.46%
Calls: -32.67%
Puts: +74.86%
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 +33.38%
Calls: +9.66%
Puts: +53.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 1.00
Prior (08/04) 0.92
Current vs Prior +8.11%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +42.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 9.40% | 13.78%17.00% | 26.68%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.51% | -33.72%-26.35% | -12.66%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -21.23% | -31.44%-29.16% | -15.45%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.51% | -33.72%-26.35% | -12.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 1.32%
Calls: 1.96% | 1.99%
Puts: 0.95% | 0.65%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -64.99% | -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 -67.00% | -76.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($442.94M). Above-average activity with volume up 71% vs prior. Volume explosion - 86% above 7-day average (1,632,014 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
14:15BEARISHNEUTRALMIXED
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 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 72.732.76$2.751.1%14.9K0.355.3K
$117.00Aug 72.442.47$2.461.2%13.3K0.321.6K
$109.00Aug 147.958.05$8.001.3%2990.56171
$118.00Aug 72.182.21$2.201.4%6.2K0.302.3K
$106.00Aug 77.257.35$7.301.4%3630.66505
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 72.602.61$2.610.4%22.6K0.3120.8K
$111.00Aug 147.657.70$7.680.7%1.2K0.482.4K
$106.00Aug 72.962.98$2.970.7%3.8K0.341.8K
$125.00Sep 1822.3022.50$22.400.9%6660.609.2K
$111.00Aug 75.255.30$5.280.9%8.8K0.502.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.60, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.460.47$0.472.1%2.4K0.081.2K
$131.00Aug 70.500.52$0.513.9%2.5K0.091.8K
$130.00Aug 70.550.57$0.563.6%25.3K0.1016.1K
$129.00Aug 70.620.64$0.633.2%2.0K0.101.2K
$128.00Aug 70.680.71$0.704.3%2.5K0.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.180.20$0.1910.5%14.5K0.0313.3K
$90.00Aug 70.220.24$0.238.7%30.7K0.0443.2K
$91.00Aug 70.260.28$0.277.4%2.2K0.05979
$92.00Aug 70.310.33$0.326.3%1.9K0.063.8K
$93.00Aug 70.370.39$0.385.3%2.1K0.062.3K

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 720.8024.00$22.4014.3%2330.94232
$90.00Aug 720.1521.15$20.654.8%3960.941.3K
$91.00Aug 719.0520.30$19.686.4%290.9365
$92.00Aug 718.2019.45$18.836.6%390.93104
$93.00Aug 717.3518.20$17.774.8%530.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.3022.90$22.107.2%680.92191
$131.00Aug 720.2522.00$21.138.3%340.91321
$130.00Aug 719.8020.85$20.335.2%1.1K0.903.5K
$129.00Aug 718.7019.50$19.104.2%5240.89867
$128.00Aug 717.9019.05$18.486.2%840.88200

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 1.0M, top 90.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.721.75$1.741.7%38.8K0.2514.1K
$115.00Aug 73.053.10$3.081.6%26.9K0.3810.2K
$130.00Aug 70.550.57$0.563.6%25.3K0.1016.1K
$125.00Aug 70.970.99$0.982.0%18.2K0.1510.1K
$116.00Aug 72.732.76$2.751.1%14.9K0.355.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.241.26$1.251.6%90.3K0.1850.2K
$110.00Aug 74.704.80$4.752.1%78.8K0.4726.2K
$90.00Aug 70.220.24$0.238.7%30.7K0.0443.2K
$95.00Aug 70.530.54$0.541.9%24.9K0.0933.8K
$105.00Aug 72.602.61$2.610.4%22.6K0.3120.8K

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 64.8%, max 86.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18160.6%86.2%86.4%4751.3K
$130.00Aug 7Sep 18158.2%88.7%78.3%27.5K24.9K
$95.00Aug 7Sep 18152.3%86.1%76.8%73341
$129.00Aug 7Sep 11157.5%90.3%74.3%2.0K1.2K
$100.00Aug 7Sep 18149.3%85.7%74.1%1.9K6.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18160.6%86.2%86.4%35.7K54.9K
$130.00Aug 7Sep 18158.2%88.7%78.3%1.4K16.8K
$95.00Aug 7Sep 18152.3%86.1%76.8%31.9K40.7K
$129.00Aug 7Sep 11157.5%90.3%74.3%525873
$100.00Aug 7Sep 18149.3%85.7%74.1%99.4K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 8.09, avg 1.94)

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
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
$123.00$124.00Aug 7$0.13$0.87$0.136.69$123.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.12$0.88$0.127.33$96.88
$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$0.14$0.86$0.146.14$91.86
$98.00$97.00Aug 7$0.15$0.85$0.155.67$97.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.64, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.53$4.53$0.479.64$94.53
$97.00$98.00Aug 7$0.90$0.90$0.109.00$97.90
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$94.00$95.00Aug 7$0.87$0.87$0.136.69$94.87
$90.00$95.00Aug 21$4.35$4.35$0.656.69$94.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 14$0.90$0.90$0.109.00$130.10
$124.00$123.00Aug 7$0.88$0.88$0.127.33$123.12
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$130.00$129.00Aug 14$0.88$0.88$0.127.33$129.12
$123.00$122.00Aug 14$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.85, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.82156.8%107.6%
$90.00Aug 7Aug 14$0.90160.6%108.4%
$89.00Aug 7Aug 14$0.93161.7%109.0%
$132.00Aug 7Aug 14$1.25161.6%112.2%
$131.00Aug 7Aug 14$1.33159.9%111.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.67161.7%108.9%
$90.00Aug 7Aug 14$0.75160.6%108.4%
$91.00Aug 7Aug 14$0.84158.5%108.0%
$92.00Aug 7Aug 14$0.93156.8%107.6%
$93.00Aug 7Aug 14$1.02155.3%107.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 8.92% of stock, avg 19.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.60$4.25$9.85$99.15$118.858.92%
$110.00Aug 7$5.10$4.75$9.85$100.15$119.858.92%
$111.00Aug 7$4.65$5.28$9.93$101.07$120.938.99%
$108.00Aug 7$6.15$3.80$9.95$98.05$117.959.01%
$112.00Aug 7$4.20$5.85$10.05$101.95$122.059.10%
$107.00Aug 7$6.70$3.38$10.08$96.92$117.089.13%
$113.00Aug 7$3.80$6.45$10.25$102.75$123.259.28%
$106.00Aug 7$7.30$2.97$10.27$95.73$116.279.30%
$114.00Aug 7$3.40$7.05$10.45$103.55$124.459.47%
$105.00Aug 7$8.00$2.61$10.61$94.39$115.619.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.55% of stock, avg 15.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$2.75$3.38$6.13$100.87$122.13
$115.00$107.00Aug 7$3.08$3.38$6.46$100.54$121.46
$116.00$108.00Aug 7$2.75$3.80$6.55$101.45$122.55
$114.00$107.00Aug 7$3.40$3.38$6.78$100.22$120.78
$115.00$108.00Aug 7$3.08$3.80$6.88$101.12$121.88
$116.00$109.00Aug 7$2.75$4.25$7.00$102.00$123.00
$113.00$107.00Aug 7$3.80$3.38$7.18$99.82$120.18
$114.00$108.00Aug 7$3.40$3.80$7.20$100.80$121.20
$115.00$109.00Aug 7$3.08$4.25$7.33$101.67$122.33
$116.00$110.00Aug 7$2.75$4.75$7.50$102.50$123.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
101/102106/107Aug 21$0.90$0.109.00$101.10$106.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
105/110115/120Sep 18$4.49$0.518.80$105.51$119.49
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
95/9699/100Aug 14$0.89$0.118.09$95.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.19$4.8125.32
$100.00$105.00$110.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$105.00$110.00$115.00Sep 18$0.21$4.7922.81
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$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 $-0.74, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.43$0.57
$130.00$131.001:2Aug 7-$0.46$0.54
$129.00$130.001:2Aug 7-$0.49$0.51
$128.00$129.001:2Aug 7-$0.56$0.44
$127.00$128.001:2Aug 7-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.74$4.26
$95.00$90.001:2Aug 28-$1.27$3.73
$95.00$90.001:2Sep 4-$1.79$3.21
$100.00$95.001:2Aug 28-$2.18$2.82
$95.00$90.001:2Sep 11-$2.31$2.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.96%, avg 5.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$12.100.550.5%10.96%11.50%6822
$112.00Sep 11$11.650.541.4%10.55%12.00%10619
$115.00Sep 18$11.450.514.2%10.37%14.54%14.4K3.0K
$111.00Sep 4$11.250.540.5%10.19%10.73%1964.2K
$113.00Sep 11$11.250.522.4%10.19%12.55%453
$112.00Sep 4$10.850.531.4%9.83%11.28%282279
$114.00Sep 11$10.850.513.3%9.83%13.09%1754
$115.00Sep 11$10.500.504.2%9.51%13.68%88227
$113.00Sep 4$10.450.522.4%9.47%11.82%32134
$111.00Aug 28$10.100.540.5%9.15%9.69%14873

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 816,439
Total Puts 815,575
Put/Call Ratio 1.00
Net Difference 864

Prior's Put/Call Breakdown

Total Calls 496,563
Total Puts 458,821
Put/Call Ratio 0.92
Net Difference 37,742

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