Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.19 -12.08%
(8/5 14:15) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 14:25)
◀ 8/5 14:20 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 1,665,498
Calls: 822,420 (49%)
Puts: 843,078 (51%)
Prior (08/04) 979,706
Calls: 509,908 (52%)
Puts: 469,798 (48%)
Current vs Prior +70.00%
Calls: +61.29% (Calls)
Puts: +79.46% (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 +89.36%
Calls: +58.87%
Puts: +132.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $720.66M
Calls: $264.24M (37%)
Puts: $456.43M (63%)
Prior (08/04) $662.20M
Calls: $402.30M (61%)
Puts: $259.90M (39%)
Current vs Prior +8.83%
Calls: -34.32%
Puts: +75.62%
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 +35.80%
Calls: +9.41%
Puts: +57.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 1.03
Prior (08/04) 0.92
Current vs Prior +11.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +45.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 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 9.44% | 13.82%17.00% | 26.73%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.31% | -33.50%-26.36% | -12.50%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.93% | -31.22%-29.18% | -15.28%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.31% | -33.50%-26.36% | -12.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.93% | 1.65%
Calls: 2.00% | 2.02%
Puts: 1.85% | 1.28%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -53.72% | -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 -56.38% | -70.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($456.43M). Above-average activity with volume up 70% vs prior. Volume explosion - 89% above 7-day average (1,665,498 vs avg 879,538). Slightly bearish P/C ratio of 1.03.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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
14:20BEARISHNEUTRALBEARISH
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 451 of results (avg 3.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 74.504.55$4.531.1%4.8K0.492.2K
$116.00Aug 72.672.70$2.691.1%14.9K0.345.3K
$111.00Aug 218.708.80$8.751.1%2100.52268
$126.00Aug 70.840.85$0.851.2%3.2K0.141.7K
$125.00Aug 214.204.25$4.221.2%8.9K0.317.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.058.10$8.070.6%9.7K0.3219.6K
$115.00Sep 1815.8515.95$15.900.6%13.8K0.4910.9K
$105.00Aug 72.672.69$2.680.7%22.8K0.3220.8K
$100.00Aug 71.291.30$1.300.8%90.9K0.1850.2K
$120.00Sep 1819.0519.20$19.130.8%1.9K0.5515.0K

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 70.440.45$0.452.2%2.4K0.081.2K
$131.00Aug 70.480.51$0.506.0%2.5K0.081.8K
$130.00Aug 70.540.55$0.551.8%25.5K0.0916.1K
$129.00Aug 70.600.62$0.613.3%2.0K0.101.2K
$128.00Aug 70.670.69$0.682.9%2.5K0.111.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.180.20$0.1910.5%14.6K0.0413.3K
$90.00Aug 70.220.23$0.234.3%30.9K0.0443.2K
$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%2.1K0.072.3K

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 720.8521.95$21.405.1%2330.94232
$90.00Aug 720.1020.60$20.352.5%4230.941.3K
$91.00Aug 719.0519.65$19.353.1%290.9365
$92.00Aug 718.2018.70$18.452.7%390.93104
$93.00Aug 717.1517.85$17.504.0%550.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.8522.75$22.304.0%680.92191
$131.00Aug 720.3522.00$21.187.8%340.92321
$130.00Aug 720.1520.75$20.452.9%1.1K0.913.5K
$129.00Aug 719.1519.65$19.402.6%5290.90867
$128.00Aug 717.4519.25$18.359.8%840.89200

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 1.0M, top 90.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.691.72$1.711.8%39.4K0.2414.1K
$115.00Aug 72.983.05$3.012.3%27.4K0.3710.2K
$130.00Aug 70.540.55$0.551.8%25.5K0.0916.1K
$125.00Aug 70.940.96$0.952.1%18.3K0.1510.1K
$116.00Aug 72.672.70$2.691.1%14.9K0.345.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.291.30$1.300.8%90.9K0.1850.2K
$110.00Aug 74.854.90$4.881.0%79.4K0.4726.2K
$90.00Aug 70.220.23$0.234.3%30.9K0.0443.2K
$95.00Aug 70.540.57$0.555.5%24.9K0.0933.8K
$105.00Aug 72.672.69$2.680.7%22.8K0.3220.8K

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 65.0%, max 83.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18158.5%86.3%83.7%5021.3K
$130.00Aug 7Sep 18159.1%88.8%79.2%27.7K24.9K
$95.00Aug 7Sep 18152.1%86.1%76.6%75341
$129.00Aug 7Sep 11158.1%90.0%75.6%2.0K1.2K
$128.00Aug 7Sep 11156.7%90.1%74.0%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18158.5%86.3%83.7%35.9K54.9K
$130.00Aug 7Sep 18159.1%88.8%79.2%1.4K16.8K
$95.00Aug 7Sep 18152.1%86.1%76.6%32.0K40.7K
$129.00Aug 7Sep 11158.1%90.0%75.6%530873
$100.00Aug 7Sep 18149.4%86.0%73.8%100.6K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.11$0.89$0.118.09$131.11
$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
$124.00$125.00Aug 7$0.13$0.87$0.136.69$124.13
$129.00$130.00Aug 14$0.13$0.87$0.136.69$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$97.00$96.00Aug 7$0.13$0.87$0.136.69$96.87
$98.00$97.00Aug 7$0.14$0.86$0.146.14$97.86
$91.00$90.00Aug 14$0.14$0.86$0.146.14$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 6.69, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
$90.00$95.00Aug 28$4.02$4.02$0.984.10$94.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.87$0.87$0.136.69$128.13
$125.00$124.00Aug 28$0.87$0.87$0.136.69$124.13
$129.00$128.00Aug 14$0.86$0.86$0.146.14$128.14
$125.00$124.00Aug 14$0.85$0.85$0.155.67$124.15
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.85, cheapest $0.69)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$1.03153.0%106.8%
$90.00Aug 7Aug 14$1.20158.5%108.1%
$92.00Aug 7Aug 14$1.20155.3%107.6%
$132.00Aug 7Aug 14$1.24161.8%112.4%
$96.00Aug 7Aug 14$1.30151.5%106.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.69160.5%108.8%
$90.00Aug 7Aug 14$0.76158.5%108.1%
$91.00Aug 7Aug 14$0.86157.1%107.9%
$92.00Aug 7Aug 14$0.95155.3%107.6%
$93.00Aug 7Aug 14$1.04153.7%107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 225 found (cheapest 8.97% of stock, avg 19.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.50$4.38$9.88$99.12$118.888.97%
$110.00Aug 7$5.00$4.88$9.88$100.12$119.888.97%
$108.00Aug 7$6.03$3.90$9.93$98.07$117.939.01%
$111.00Aug 7$4.53$5.40$9.93$101.07$120.939.01%
$107.00Aug 7$6.60$3.45$10.05$96.95$117.059.12%
$112.00Aug 7$4.10$5.98$10.08$101.92$122.089.15%
$106.00Aug 7$7.20$3.05$10.25$95.75$116.259.30%
$113.00Aug 7$3.70$6.58$10.28$102.72$123.289.33%
$105.00Aug 7$7.80$2.68$10.48$94.52$115.489.51%
$114.00Aug 7$3.35$7.20$10.55$103.45$124.559.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 5.50% of stock, avg 15.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$3.01$3.05$6.06$99.94$121.06
$114.00$106.00Aug 7$3.35$3.05$6.40$99.60$120.40
$115.00$107.00Aug 7$3.01$3.45$6.46$100.54$121.46
$113.00$106.00Aug 7$3.70$3.05$6.75$99.25$119.75
$114.00$107.00Aug 7$3.35$3.45$6.80$100.20$120.80
$115.00$108.00Aug 7$3.01$3.90$6.91$101.09$121.91
$112.00$106.00Aug 7$4.10$3.05$7.15$98.85$119.15
$113.00$107.00Aug 7$3.70$3.45$7.15$99.85$120.15
$114.00$108.00Aug 7$3.35$3.90$7.25$100.75$121.25
$115.00$109.00Aug 7$3.01$4.38$7.39$101.61$122.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 10.90, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.58$0.4210.90$115.42$129.58
92/9398/99Aug 14$0.90$0.109.00$92.10$98.90
92/93100/101Aug 14$0.90$0.109.00$92.10$100.90
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
103/104112/113Sep 11$0.90$0.109.00$103.10$112.90
90/9198/99Aug 14$0.89$0.118.09$90.11$98.89
90/91100/101Aug 14$0.89$0.118.09$90.11$100.89
91/9298/99Aug 14$0.89$0.118.09$91.11$98.89
91/92100/101Aug 14$0.89$0.118.09$91.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.18$4.8226.78
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$129.00$130.00$131.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.12$4.8840.67
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 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 $-0.75, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.40$0.60
$130.00$131.001:2Aug 7-$0.45$0.55
$129.00$130.001:2Aug 7-$0.49$0.51
$128.00$129.001:2Aug 7-$0.54$0.46
$127.00$128.001:2Aug 7-$0.60$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.75$4.25
$95.00$90.001:2Aug 28-$1.35$3.65
$95.00$90.001:2Sep 4-$1.78$3.22
$100.00$95.001:2Aug 28-$2.15$2.85
$95.00$90.001:2Sep 11-$2.42$2.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.84%, avg 5.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.950.550.7%10.84%11.58%6822
$112.00Sep 11$11.550.531.6%10.48%12.12%10619
$115.00Sep 18$11.400.504.4%10.35%14.71%14.5K3.0K
$113.00Sep 11$11.150.522.5%10.12%12.67%453
$111.00Sep 4$11.100.540.7%10.07%10.81%1964.2K
$114.00Sep 11$10.750.513.5%9.76%13.21%1754
$112.00Sep 4$10.700.531.6%9.71%11.35%282279
$115.00Sep 11$10.350.504.4%9.39%13.76%88227
$113.00Sep 4$10.300.512.5%9.35%11.90%32134
$111.00Aug 28$10.000.530.7%9.08%9.81%15773

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 822,420
Total Puts 843,078
Put/Call Ratio 1.03
Net Difference -20,658

Prior's Put/Call Breakdown

Total Calls 509,908
Total Puts 469,798
Put/Call Ratio 0.92
Net Difference 40,110

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