Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.81 -12.39%
(8/5 14:20) ◀
|
Wednesday, August 5, 2026 (2:25pm)
January 2026
|
▶ (8/5 14:30)
◀ 8/5 14:25 ▶

Option Volume

Detail
ℹ
Current (08/05 2:25pm) 1,698,423
Calls: 830,878 (49%)
Puts: 867,545 (51%)
Prior (08/04) 1,003,274
Calls: 522,741 (52%)
Puts: 480,533 (48%)
Current vs Prior +69.29%
Calls: +58.95% (Calls)
Puts: +80.54% (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 +93.10%
Calls: +60.50%
Puts: +139.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:25pm) $754.47M
Calls: $263.61M (35%)
Puts: $490.86M (65%)
Prior (08/04) $671.84M
Calls: $404.53M (60%)
Puts: $267.31M (40%)
Current vs Prior +12.30%
Calls: -34.84%
Puts: +83.63%
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 +42.17%
Calls: +9.15%
Puts: +69.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:25pm) 1.04
Prior (08/04) 0.92
Current vs Prior +13.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +48.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:25pm) 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 9.53% | 13.84%17.04% | 26.35%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.81% | -33.40%-26.19% | -13.74%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.20% | -31.11%-29.01% | -16.49%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.81% | -33.40%-26.19% | -13.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.87% | 1.31%
Calls: 2.81% | 1.30%
Puts: 2.92% | 1.33%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -31.18% | -84.04%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -35.13% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($490.86M). Above-average activity with volume up 69% vs prior. Volume explosion - 93% above 7-day average (1,698,423 vs avg 879,538). Slightly bearish P/C ratio of 1.04.

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
14:25BEARISHNEUTRALBEARISH
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 436 of results (avg 3.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 148.658.75$8.701.1%1610.5981
$120.00Aug 71.641.66$1.651.2%39.7K0.2314.1K
$105.00Sep 1815.6015.80$15.701.3%2730.613.0K
$117.00Aug 72.312.34$2.331.3%13.3K0.301.6K
$109.00Aug 147.657.75$7.701.3%3070.55171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1816.1016.25$16.180.9%13.9K0.5010.9K
$110.00Aug 2810.4010.50$10.451.0%1.2K0.462.9K
$120.00Sep 1819.3019.50$19.401.0%2.0K0.5515.0K
$105.00Aug 72.852.88$2.871.0%24.5K0.3320.8K
$100.00Aug 214.604.65$4.631.1%13.8K0.2927.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.58, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.480.50$0.494.1%2.5K0.081.8K
$130.00Aug 70.540.55$0.551.8%26.8K0.0916.1K
$129.00Aug 70.590.62$0.614.9%2.0K0.101.2K
$128.00Aug 70.660.68$0.673.0%2.5K0.111.2K
$127.00Aug 70.740.76$0.752.7%10.3K0.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.160.18$0.1711.8%1.7K0.031.9K
$89.00Aug 70.200.22$0.219.5%14.6K0.0413.3K
$90.00Aug 70.240.25$0.254.0%31.3K0.0443.2K
$91.00Aug 70.290.31$0.306.7%2.2K0.05979
$92.00Aug 70.350.37$0.365.6%2.1K0.063.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.3025.75$23.5318.9%181.0014
$89.00Aug 720.2521.95$21.108.1%2330.94232
$90.00Aug 719.5020.80$20.156.5%4240.941.3K
$91.00Aug 718.6519.45$19.054.2%300.9365
$92.00Aug 717.4518.60$18.026.4%390.93104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.5024.30$22.4017.0%340.92321
$130.00Aug 720.4521.50$20.985.0%1.1K0.913.5K
$129.00Aug 718.7020.15$19.427.5%5290.90867
$128.00Aug 717.8019.80$18.8010.6%840.89200
$127.00Aug 717.2019.35$18.2711.8%1220.88382

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 1.0M, top 95.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.641.66$1.651.2%39.7K0.2314.1K
$115.00Aug 72.872.91$2.891.4%27.8K0.3610.2K
$130.00Aug 70.540.55$0.551.8%26.8K0.0916.1K
$125.00Aug 70.920.94$0.932.2%18.6K0.1510.1K
$116.00Aug 72.582.62$2.601.5%15.0K0.335.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.401.43$1.422.1%95.1K0.1950.2K
$110.00Aug 75.055.20$5.132.9%80.3K0.4926.2K
$90.00Aug 70.240.25$0.254.0%31.3K0.0443.2K
$95.00Aug 70.600.63$0.624.8%25.2K0.1033.8K
$105.00Aug 72.852.88$2.871.0%24.5K0.3320.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 65.6%, max 83.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18158.9%86.4%83.9%5031.3K
$130.00Aug 7Sep 18162.1%89.3%81.5%29.0K24.9K
$95.00Aug 7Sep 18153.3%86.4%77.3%79341
$129.00Aug 7Sep 11160.5%90.7%77.0%2.0K1.2K
$128.00Aug 7Sep 11159.5%90.5%76.2%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18158.9%86.4%83.9%36.2K54.9K
$130.00Aug 7Sep 18162.1%89.3%81.5%1.4K16.8K
$95.00Aug 7Sep 18153.3%86.4%77.3%32.3K40.7K
$129.00Aug 7Sep 11160.5%90.7%77.0%530873
$110.00Aug 7Sep 18150.9%86.1%75.2%94.4K40.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$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
$129.00$130.00Aug 14$0.13$0.87$0.136.69$129.13
$128.00$129.00Aug 14$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87
$91.00$90.00Aug 14$0.13$0.87$0.136.69$90.87
$97.00$96.00Aug 7$0.14$0.86$0.146.14$96.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.90$0.90$0.109.00$93.90
$92.00$93.00Aug 7$0.89$0.89$0.118.09$92.89
$94.00$95.00Aug 7$0.88$0.88$0.127.33$94.88
$90.00$92.00Aug 14$1.72$1.72$0.286.14$91.72
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 14$0.90$0.90$0.109.00$125.10
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13
$120.00$119.00Aug 7$0.85$0.85$0.155.67$119.15
$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. 86 found (avg debit $1.84, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$1.25152.2%106.7%
$131.00Aug 7Aug 14$1.27163.2%112.5%
$130.00Aug 7Aug 14$1.33162.1%112.4%
$94.00Aug 7Aug 14$1.37154.0%107.2%
$129.00Aug 7Aug 14$1.40160.5%112.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Aug 7Aug 14$0.63163.2%112.5%
$88.00Aug 7Aug 14$0.65162.1%109.6%
$89.00Aug 7Aug 14$0.72161.3%108.9%
$90.00Aug 7Aug 14$0.81158.9%108.6%
$91.00Aug 7Aug 14$0.89158.8%108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 9.04% of stock, avg 19.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.33$4.60$9.93$99.07$118.939.04%
$110.00Aug 7$4.85$5.13$9.98$100.02$119.989.09%
$108.00Aug 7$5.88$4.13$10.01$97.99$118.019.12%
$107.00Aug 7$6.43$3.65$10.08$96.92$117.089.18%
$111.00Aug 7$4.40$5.68$10.08$100.92$121.089.18%
$112.00Aug 7$3.95$6.25$10.20$101.80$122.209.29%
$106.00Aug 7$7.00$3.25$10.25$95.75$116.259.33%
$113.00Aug 7$3.60$6.85$10.45$102.55$123.459.52%
$105.00Aug 7$7.60$2.87$10.47$94.53$115.479.53%
$114.00Aug 7$3.20$7.48$10.68$103.32$124.689.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.59% of stock, avg 15.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$2.89$3.25$6.14$99.86$121.14
$114.00$106.00Aug 7$3.20$3.25$6.45$99.55$120.45
$115.00$107.00Aug 7$2.89$3.65$6.54$100.46$121.54
$113.00$106.00Aug 7$3.60$3.25$6.85$99.15$119.85
$114.00$107.00Aug 7$3.20$3.65$6.85$100.15$120.85
$115.00$108.00Aug 7$2.89$4.13$7.02$100.98$122.02
$112.00$106.00Aug 7$3.95$3.25$7.20$98.80$119.20
$113.00$107.00Aug 7$3.60$3.65$7.25$99.75$120.25
$114.00$108.00Aug 7$3.20$4.13$7.33$100.67$121.33
$115.00$109.00Aug 7$2.89$4.60$7.49$101.51$122.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 10.90, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 11$4.58$0.4210.90$90.42$104.58
88/8990/92Aug 14$1.83$0.1710.76$87.17$91.83
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
102/103105/106Aug 21$0.90$0.109.00$102.10$105.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
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
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.18$4.8226.78
$94.00$95.00$96.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 32 found (best net $-0.77, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.43$0.57
$129.00$130.001:2Aug 7-$0.49$0.51
$128.00$129.001:2Aug 7-$0.55$0.45
$127.00$128.001:2Aug 7-$0.59$0.41
$126.00$127.001:2Aug 7-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.77$4.23
$95.00$90.001:2Aug 28-$1.34$3.66
$95.00$90.001:2Sep 4-$1.91$3.09
$95.00$90.001:2Sep 11-$2.25$2.75
$100.00$95.001:2Aug 28-$2.27$2.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 12.07%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.250.550.2%12.07%12.24%1.2K885
$110.00Sep 11$12.250.550.2%11.16%11.33%9332
$111.00Sep 11$11.800.541.1%10.75%11.83%6822
$110.00Sep 4$11.400.550.2%10.38%10.55%8503.5K
$112.00Sep 11$11.400.532.0%10.38%12.38%10619
$115.00Sep 18$11.250.504.7%10.24%14.97%14.5K3.0K
$111.00Sep 4$11.000.531.1%10.02%11.10%1974.2K
$113.00Sep 11$11.000.522.9%10.02%12.92%453
$112.00Sep 4$10.550.522.0%9.61%11.60%284279
$114.00Sep 11$10.550.503.8%9.61%13.42%1754

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 830,878
Total Puts 867,545
Put/Call Ratio 1.04
Net Difference -36,667

Prior's Put/Call Breakdown

Total Calls 522,741
Total Puts 480,533
Put/Call Ratio 0.92
Net Difference 42,208

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