Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.17 -12.89%
(8/5 14:30) ◀
|
Wednesday, August 5, 2026 (2:35pm)
January 2026
|
▶ (8/5 14:40)
◀ 8/5 14:35 ▶

Option Volume

Detail
ℹ
Current (08/05 2:35pm) 1,741,820
Calls: 850,033 (49%)
Puts: 891,787 (51%)
Prior (08/04) 1,036,936
Calls: 544,299 (52%)
Puts: 492,637 (48%)
Current vs Prior +67.98%
Calls: +56.17% (Calls)
Puts: +81.02% (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 +98.04%
Calls: +64.20%
Puts: +146.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:35pm) $785.10M
Calls: $265.81M (34%)
Puts: $519.29M (66%)
Prior (08/04) $697.85M
Calls: $427.19M (61%)
Puts: $270.66M (39%)
Current vs Prior +12.50%
Calls: -37.78%
Puts: +91.86%
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 +47.94%
Calls: +10.06%
Puts: +79.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:35pm) 1.05
Prior (08/04) 0.91
Current vs Prior +15.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +49.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:35pm) 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% | 13.90%17.08% | 26.41%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.65% | -33.10%-25.99% | -13.54%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.96% | -30.80%-28.82% | -16.29%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.65% | -33.10%-25.99% | -13.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 0.98%
Calls: 2.00% | 0.68%
Puts: 0.92% | 1.28%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -64.99% | -88.06%
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% | -82.35%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($519.29M). Above-average activity with volume up 68% vs prior. Volume explosion - 98% above 7-day average (1,741,820 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
14:35BEARISHNEUTRALBEARISH
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 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 72.662.67$2.670.4%30.6K0.3410.2K
$109.00Aug 147.357.40$7.380.7%3720.53171
$118.00Aug 71.891.91$1.901.1%6.4K0.272.3K
$110.00Aug 74.504.55$4.531.1%16.7K0.493.2K
$110.00Aug 218.658.75$8.701.1%1.9K0.531.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1819.6519.80$19.730.8%2.0K0.5615.0K
$111.00Aug 75.956.00$5.980.8%9.6K0.542.5K
$115.00Sep 1816.4016.55$16.480.9%13.9K0.5110.9K
$110.00Aug 75.405.45$5.430.9%82.5K0.5126.2K
$105.00Sep 1810.7510.85$10.800.9%5.7K0.398.8K

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
$131.00Aug 70.440.46$0.454.4%2.5K0.081.8K
$130.00Aug 70.500.51$0.512.0%27.0K0.0916.1K
$129.00Aug 70.540.57$0.555.5%2.1K0.091.2K
$128.00Aug 70.600.63$0.624.8%2.5K0.101.2K
$127.00Aug 70.670.70$0.694.3%10.4K0.111.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.180.20$0.1910.5%1.7K0.031.9K
$89.00Aug 70.220.24$0.238.7%14.7K0.0413.3K
$90.00Aug 70.270.28$0.283.6%31.6K0.0543.2K
$91.00Aug 70.320.34$0.336.1%2.3K0.06979
$92.00Aug 70.390.40$0.402.5%2.1K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.1523.20$22.179.2%180.9414
$89.00Aug 719.7521.95$20.8510.6%2330.94232
$90.00Aug 719.1519.75$19.453.1%4250.931.3K
$91.00Aug 717.8518.90$18.385.7%310.9365
$92.00Aug 716.9017.95$17.426.0%390.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.3524.30$22.8312.9%340.92321
$130.00Aug 720.8521.50$21.183.1%1.1K0.913.5K
$129.00Aug 719.9520.60$20.273.2%5410.91867
$128.00Aug 718.4020.35$19.3810.1%870.90200
$127.00Aug 718.0019.20$18.606.5%1230.89382

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 1.1M, top 98.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.491.52$1.512.0%40.8K0.2214.1K
$115.00Aug 72.662.67$2.670.4%30.6K0.3410.2K
$130.00Aug 70.500.51$0.512.0%27.0K0.0916.1K
$125.00Aug 70.830.86$0.853.5%18.8K0.1410.1K
$110.00Aug 74.504.55$4.531.1%16.7K0.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.511.53$1.521.3%98.2K0.2150.2K
$110.00Aug 75.405.45$5.430.9%82.5K0.5126.2K
$90.00Aug 70.270.28$0.283.6%31.6K0.0543.2K
$105.00Aug 73.003.10$3.053.3%26.6K0.3520.8K
$95.00Aug 70.660.68$0.673.0%25.6K0.1033.8K

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 66.0%, max 84.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18159.7%86.5%84.6%5051.3K
$130.00Aug 7Sep 18163.3%89.3%82.8%29.2K24.9K
$95.00Aug 7Sep 18154.1%86.3%78.5%89341
$129.00Aug 7Sep 11161.6%91.1%77.4%2.1K1.2K
$128.00Aug 7Sep 11160.3%90.8%76.6%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18159.7%86.5%84.6%36.6K54.9K
$130.00Aug 7Sep 18163.3%89.3%82.8%1.5K16.8K
$95.00Aug 7Sep 18154.1%86.3%78.5%32.6K40.7K
$129.00Aug 7Sep 11161.6%91.1%77.4%542873
$125.00Aug 7Sep 18156.5%89.2%75.5%9.6K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 8.09, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
$121.00$122.00Aug 7$0.14$0.86$0.146.14$121.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.11$0.89$0.118.09$94.89
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$96.00$95.00Aug 7$0.13$0.87$0.136.69$95.87
$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. 404 found (best R:R 9.64, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$4.53$4.53$0.479.64$94.53
$95.00$96.00Aug 7$0.90$0.90$0.109.00$95.90
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$90.00$92.00Aug 14$1.70$1.70$0.305.67$91.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 7$0.89$0.89$0.118.09$128.11
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$127.00$126.00Aug 21$0.88$0.88$0.127.33$126.12
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15
$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 $1.86, cheapest $0.68)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Aug 7Aug 14$1.22164.0%113.2%
$130.00Aug 7Aug 14$1.28163.3%112.7%
$95.00Aug 7Aug 14$1.35154.1%107.0%
$129.00Aug 7Aug 14$1.36161.6%112.2%
$90.00Aug 7Aug 14$1.40159.7%108.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.68162.5%109.5%
$131.00Aug 7Aug 14$0.70164.0%113.2%
$89.00Aug 7Aug 14$0.75161.2%108.9%
$90.00Aug 7Aug 14$0.85159.7%108.9%
$91.00Aug 7Aug 14$0.93158.3%108.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 9.00% of stock, avg 19.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.48$4.35$9.83$98.17$117.839.00%
$109.00Aug 7$5.00$4.88$9.88$99.12$118.889.05%
$107.00Aug 7$6.00$3.90$9.90$97.10$116.909.07%
$110.00Aug 7$4.53$5.43$9.96$100.04$119.969.12%
$106.00Aug 7$6.55$3.45$10.00$96.00$116.009.16%
$111.00Aug 7$4.10$5.98$10.08$100.92$121.089.23%
$105.00Aug 7$7.15$3.05$10.20$94.80$115.209.34%
$112.00Aug 7$3.70$6.60$10.30$101.70$122.309.43%
$104.00Aug 7$7.80$2.68$10.48$93.52$114.489.60%
$113.00Aug 7$3.33$7.23$10.56$102.44$123.569.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.52% of stock, avg 15.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.98$3.05$6.03$98.97$120.03
$113.00$105.00Aug 7$3.33$3.05$6.38$98.62$119.38
$114.00$106.00Aug 7$2.98$3.45$6.43$99.57$120.43
$112.00$105.00Aug 7$3.70$3.05$6.75$98.25$118.75
$113.00$106.00Aug 7$3.33$3.45$6.78$99.22$119.78
$114.00$107.00Aug 7$2.98$3.90$6.88$100.12$120.88
$111.00$105.00Aug 7$4.10$3.05$7.15$97.85$118.15
$112.00$106.00Aug 7$3.70$3.45$7.15$98.85$119.15
$113.00$107.00Aug 7$3.33$3.90$7.23$99.77$120.23
$114.00$108.00Aug 7$2.98$4.35$7.33$100.67$121.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 9.53, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8990/92Aug 14$1.81$0.199.53$87.19$91.81
90/95100/105Sep 11$4.52$0.489.42$90.48$104.52
89/9097/98Aug 14$0.90$0.109.00$89.10$97.90
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
105/106110/111Aug 28$0.90$0.109.00$105.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 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$0.20$4.8024.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
$126.00$127.00$128.00Aug 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 $-0.87, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.39$0.61
$129.00$130.001:2Aug 7-$0.47$0.53
$128.00$129.001:2Aug 7-$0.48$0.52
$127.00$128.001:2Aug 7-$0.55$0.45
$126.00$127.001:2Aug 7-$0.62$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.87$4.13
$95.00$90.001:2Aug 28-$1.44$3.56
$95.00$90.001:2Sep 4-$1.97$3.03
$100.00$95.001:2Aug 28-$2.30$2.70
$95.00$90.001:2Sep 11-$2.48$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.82%, avg 5.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.900.550.8%11.82%12.58%1.5K885
$110.00Sep 11$11.900.550.8%10.90%11.66%9432
$111.00Sep 11$11.500.531.7%10.53%12.21%6822
$112.00Sep 11$11.100.522.6%10.17%12.76%10619
$110.00Sep 4$11.050.540.8%10.12%10.88%8563.5K
$115.00Sep 18$10.900.495.3%9.98%15.32%14.5K3.0K
$113.00Sep 11$10.700.513.5%9.80%13.31%463
$111.00Sep 4$10.650.531.7%9.76%11.43%1984.2K
$114.00Sep 11$10.300.504.4%9.43%13.86%1754
$112.00Sep 4$10.200.512.6%9.34%11.94%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 850,033
Total Puts 891,787
Put/Call Ratio 1.05
Net Difference -41,754

Prior's Put/Call Breakdown

Total Calls 544,299
Total Puts 492,637
Put/Call Ratio 0.91
Net Difference 51,662

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