Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.76 -12.42%
(8/5 14:25) ◀
|
Wednesday, August 5, 2026 (2:30pm)
January 2026
|
▶ (8/5 14:35)
◀ 8/5 14:30 ▶

Option Volume

Detail
ℹ
Current (08/05 2:30pm) 1,721,868
Calls: 841,811 (49%)
Puts: 880,057 (51%)
Prior (08/04) 1,017,126
Calls: 529,033 (52%)
Puts: 488,093 (48%)
Current vs Prior +69.29%
Calls: +59.12% (Calls)
Puts: +80.31% (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 +95.77%
Calls: +62.61%
Puts: +143.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:30pm) $769.98M
Calls: $270.02M (35%)
Puts: $499.96M (65%)
Prior (08/04) $684.56M
Calls: $411.44M (60%)
Puts: $273.11M (40%)
Current vs Prior +12.48%
Calls: -34.37%
Puts: +83.06%
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 +45.09%
Calls: +11.80%
Puts: +72.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:30pm) 1.05
Prior (08/04) 0.92
Current vs Prior +13.31%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +48.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:30pm) 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 9.55% | 13.89%17.11% | 26.36%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.68% | -33.15%-25.88% | -13.70%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.01% | -30.86%-28.71% | -16.45%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.68% | -33.15%-25.88% | -13.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.38% | 1.31%
Calls: 2.81% | 1.30%
Puts: 1.94% | 1.32%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -42.93% | -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 -46.21% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($499.96M). Above-average activity with volume up 69% vs prior. Volume explosion - 96% above 7-day average (1,721,868 vs avg 879,538). Slightly bearish P/C ratio of 1.05.

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
14:30BEARISHNEUTRALBEARISH
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 437 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 289.059.15$9.101.1%5480.50128
$111.00Aug 74.354.40$4.381.1%4.9K0.482.2K
$126.00Aug 70.840.85$0.851.2%3.2K0.131.7K
$106.00Aug 2812.1512.30$12.231.2%190.603
$112.00Aug 73.954.00$3.981.3%7.0K0.454.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.411.42$1.420.7%96.5K0.2050.2K
$120.00Sep 1819.3519.55$19.451.0%2.0K0.5615.0K
$105.00Aug 72.872.90$2.891.0%25.7K0.3320.8K
$116.00Aug 2814.0514.20$14.131.1%910.55132
$110.00Aug 219.259.35$9.301.1%4.8K0.4723.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.490.51$0.504.0%2.5K0.081.8K
$130.00Aug 70.540.56$0.553.6%26.9K0.0916.1K
$129.00Aug 70.600.62$0.613.3%2.1K0.101.2K
$128.00Aug 70.670.69$0.682.9%2.5K0.111.2K
$127.00Aug 70.740.77$0.763.9%10.4K0.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.170.18$0.185.6%1.7K0.031.9K
$89.00Aug 70.200.22$0.219.5%14.6K0.0413.3K
$90.00Aug 70.240.26$0.258.0%31.4K0.0443.2K
$91.00Aug 70.290.31$0.306.7%2.3K0.05979
$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. 219 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.1523.20$22.179.2%181.0014
$89.00Aug 719.7521.95$20.8510.6%2330.94232
$90.00Aug 719.3520.65$20.006.5%4240.931.3K
$91.00Aug 718.1019.70$18.908.5%310.9365
$92.00Aug 717.0518.75$17.909.5%390.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.5524.30$22.4316.7%340.92321
$130.00Aug 720.5521.50$21.034.5%1.1K0.913.5K
$129.00Aug 719.3520.25$19.804.5%5410.90867
$128.00Aug 718.1520.00$19.089.7%840.89200
$127.00Aug 717.3019.00$18.159.4%1230.88382

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 1.1M, top 96.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.641.67$1.651.8%40.4K0.2314.1K
$115.00Aug 72.872.91$2.891.4%29.1K0.3610.2K
$130.00Aug 70.540.56$0.553.6%26.9K0.0916.1K
$125.00Aug 70.930.95$0.942.1%18.6K0.1510.1K
$110.00Aug 74.754.85$4.802.1%16.4K0.513.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.411.42$1.420.7%96.5K0.2050.2K
$110.00Aug 75.105.20$5.151.9%81.4K0.4926.2K
$90.00Aug 70.240.26$0.258.0%31.4K0.0443.2K
$105.00Aug 72.872.90$2.891.0%25.7K0.3320.8K
$95.00Aug 70.610.63$0.623.2%25.4K0.1033.8K

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 66.1%, max 83.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18159.7%87.1%83.5%5041.3K
$130.00Aug 7Sep 18162.5%89.6%81.4%29.1K24.9K
$129.00Aug 7Sep 11161.4%90.7%77.8%2.1K1.2K
$95.00Aug 7Sep 18154.5%87.0%77.6%86341
$128.00Aug 7Sep 11160.4%90.8%76.6%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18159.8%87.1%83.5%36.4K54.9K
$130.00Aug 7Sep 18162.5%89.6%81.4%1.5K16.8K
$129.00Aug 7Sep 11161.4%90.7%77.9%542873
$95.00Aug 7Sep 18154.5%87.0%77.6%32.5K40.7K
$100.00Aug 7Sep 18151.7%86.5%75.4%106.3K69.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$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
$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$0.12$0.88$0.127.33$95.88
$89.00$88.00Aug 14$0.12$0.88$0.127.33$88.88
$90.00$89.00Aug 14$0.12$0.88$0.127.33$89.88
$97.00$96.00Aug 7$0.14$0.86$0.146.14$96.86
$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. 405 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 14$0.87$0.87$0.136.69$94.87
$89.00$90.00Aug 7$0.85$0.85$0.155.67$89.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$90.00$95.00Aug 21$4.23$4.23$0.775.49$94.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 21$0.88$0.88$0.127.33$125.12
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$126.00$125.00Aug 28$0.88$0.88$0.127.33$125.12
$127.00$126.00Sep 4$0.88$0.88$0.127.33$126.12
$123.00$122.00Aug 7$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.85, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$1.18153.8%107.3%
$92.00Aug 7Aug 14$1.25157.5%108.2%
$95.00Aug 7Aug 14$1.28154.5%107.3%
$131.00Aug 7Aug 14$1.28164.0%113.1%
$130.00Aug 7Aug 14$1.35162.5%112.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.65162.5%109.9%
$89.00Aug 7Aug 14$0.74160.9%109.7%
$90.00Aug 7Aug 14$0.82159.8%108.9%
$131.00Aug 7Aug 14$0.90164.0%113.1%
$91.00Aug 7Aug 14$0.91158.9%108.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 9.07% of stock, avg 19.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.83$4.13$9.96$98.04$117.969.07%
$110.00Aug 7$4.80$5.15$9.95$100.05$119.959.07%
$109.00Aug 7$5.33$4.65$9.98$99.02$118.989.09%
$107.00Aug 7$6.38$3.70$10.08$96.92$117.089.18%
$111.00Aug 7$4.38$5.70$10.08$100.92$121.089.18%
$106.00Aug 7$6.95$3.28$10.23$95.77$116.239.32%
$112.00Aug 7$3.98$6.30$10.28$101.72$122.289.37%
$105.00Aug 7$7.58$2.89$10.47$94.53$115.479.54%
$113.00Aug 7$3.58$6.90$10.48$102.52$123.489.55%
$104.00Aug 7$8.20$2.53$10.73$93.27$114.739.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.62% of stock, avg 15.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$2.89$3.28$6.17$99.83$121.17
$114.00$106.00Aug 7$3.23$3.28$6.51$99.49$120.51
$115.00$107.00Aug 7$2.89$3.70$6.59$100.41$121.59
$113.00$106.00Aug 7$3.58$3.28$6.86$99.14$119.86
$114.00$107.00Aug 7$3.23$3.70$6.93$100.07$120.93
$115.00$108.00Aug 7$2.89$4.13$7.02$100.98$122.02
$112.00$106.00Aug 7$3.98$3.28$7.26$98.74$119.26
$113.00$107.00Aug 7$3.58$3.70$7.28$99.72$120.28
$114.00$108.00Aug 7$3.23$4.13$7.36$100.64$121.36
$115.00$109.00Aug 7$2.89$4.65$7.54$101.46$122.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 9.00, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
104/105108/109Sep 4$0.90$0.109.00$104.10$108.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.13$4.8737.46
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$90.00$95.00$100.00Sep 4$0.23$4.7720.74
$90.00$95.00$100.00Aug 28$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.18$4.8226.78
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 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. 32 found (best net $-0.83, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$126.00$127.001:2Aug 7-$0.67$0.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.83$4.17
$95.00$90.001:2Aug 28-$1.35$3.65
$95.00$90.001:2Sep 4-$1.98$3.02
$100.00$95.001:2Aug 28-$2.35$2.65
$95.00$90.001:2Sep 11-$2.36$2.64

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 5.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.250.560.2%12.07%12.29%1.4K885
$110.00Sep 11$12.250.550.2%11.16%11.38%9332
$111.00Sep 11$11.800.541.1%10.75%11.88%6822
$110.00Sep 4$11.400.550.2%10.39%10.60%8503.5K
$112.00Sep 11$11.400.532.0%10.39%12.43%10619
$115.00Sep 18$11.250.504.8%10.25%15.02%14.5K3.0K
$113.00Sep 11$11.000.513.0%10.02%12.97%463
$111.00Sep 4$10.950.531.1%9.98%11.11%1974.2K
$114.00Sep 11$10.600.503.9%9.66%13.52%1754
$112.00Sep 4$10.550.522.0%9.61%11.65%284279

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 841,811
Total Puts 880,057
Put/Call Ratio 1.05
Net Difference -38,246

Prior's Put/Call Breakdown

Total Calls 529,033
Total Puts 488,093
Put/Call Ratio 0.92
Net Difference 40,940

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