Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.91 -13.11%
(8/5 14:35) ◀
|
Wednesday, August 5, 2026 (2:40pm)
January 2026
|
▶ (8/5 14:45)
◀ 8/5 14:40 ▶

Option Volume

Detail
ℹ
Current (08/05 2:40pm) 1,765,177
Calls: 859,634 (49%)
Puts: 905,543 (51%)
Prior (08/04) 1,048,907
Calls: 551,410 (53%)
Puts: 497,497 (47%)
Current vs Prior +68.29%
Calls: +55.90% (Calls)
Puts: +82.02% (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 +100.69%
Calls: +66.06%
Puts: +150.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:40pm) $799.25M
Calls: $266.08M (33%)
Puts: $533.17M (67%)
Prior (08/04) $710.43M
Calls: $436.88M (61%)
Puts: $273.54M (39%)
Current vs Prior +12.50%
Calls: -39.10%
Puts: +94.91%
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 +50.61%
Calls: +10.17%
Puts: +84.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:40pm) 1.05
Prior (08/04) 0.90
Current vs Prior +16.76%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +49.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:40pm) 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% | 13.80%16.97% | 26.31%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.78% | -33.60%-26.49% | -13.87%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.15% | -31.32%-29.30% | -16.62%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.78% | -33.60%-26.49% | -13.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.43% | 1.66%
Calls: 1.87% | 1.95%
Puts: 0.99% | 1.36%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -65.71% | -79.78%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -67.68% | -70.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($533.17M). Dollar volume significantly above 7-day average (51% higher). Above-average activity with volume up 68% vs prior. Volume explosion - 101% above 7-day average (1,765,177 vs avg 879,538).

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
14:40BEARISHNEUTRALBEARISH
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 430 of results (avg 3.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.930.94$0.941.1%5.3K0.153.7K
$110.00Sep 1812.7512.90$12.831.2%1.6K0.55885
$116.00Aug 72.312.34$2.331.3%15.1K0.315.3K
$105.00Sep 1815.0015.20$15.101.3%3160.603.0K
$107.00Aug 2811.1011.25$11.181.3%350.5751
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 72.782.80$2.790.7%3.8K0.321.1K
$103.00Aug 72.432.45$2.440.8%3.5K0.291.9K
$110.00Aug 75.555.60$5.570.9%83.9K0.5226.2K
$112.00Aug 2110.7510.85$10.800.9%6610.51943
$111.00Aug 2110.1510.25$10.201.0%1.4K0.502.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.61, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.490.50$0.502.0%27.4K0.0816.1K
$129.00Aug 70.540.56$0.553.6%2.1K0.091.2K
$128.00Aug 70.590.62$0.614.9%2.5K0.101.2K
$127.00Aug 70.660.68$0.673.0%10.5K0.111.4K
$126.00Aug 70.740.76$0.752.7%3.3K0.121.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.200.22$0.219.5%1.8K0.041.9K
$89.00Aug 70.240.26$0.258.0%14.7K0.0413.3K
$90.00Aug 70.300.31$0.313.2%32.1K0.0543.2K
$91.00Aug 70.350.37$0.365.6%2.3K0.06979
$92.00Aug 70.410.44$0.437.0%2.2K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 215 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.8523.20$22.0310.7%280.9414
$89.00Aug 719.7521.95$20.8510.6%2330.94232
$90.00Aug 718.9519.75$19.354.1%4250.931.3K
$91.00Aug 717.7518.90$18.336.3%310.9365
$92.00Aug 716.9017.95$17.426.0%410.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.1521.85$21.503.3%1.2K0.923.5K
$129.00Aug 720.0520.90$20.484.2%5410.91867
$128.00Aug 718.5020.35$19.439.5%870.90200
$127.00Aug 718.1019.00$18.554.9%1240.89382
$126.00Aug 717.3018.05$17.684.2%3040.88806

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 1.1M, top 99.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.461.49$1.482.0%41.1K0.2214.1K
$115.00Aug 72.572.61$2.591.5%31.9K0.3310.2K
$130.00Aug 70.490.50$0.502.0%27.4K0.0816.1K
$125.00Aug 70.830.85$0.842.4%19.1K0.1410.1K
$110.00Aug 74.354.45$4.402.3%17.3K0.483.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.581.60$1.591.3%99.5K0.2150.2K
$110.00Aug 75.555.60$5.570.9%83.9K0.5226.2K
$90.00Aug 70.300.31$0.313.2%32.1K0.0543.2K
$105.00Aug 73.153.20$3.181.6%27.1K0.3520.8K
$95.00Aug 70.700.72$0.712.8%25.8K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 67.4%, max 86.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18160.4%85.9%86.6%5071.3K
$130.00Aug 7Sep 18164.6%89.2%84.6%29.7K24.9K
$95.00Aug 7Sep 18154.7%85.7%80.6%91341
$129.00Aug 7Sep 11163.4%90.5%80.5%2.1K1.2K
$125.00Aug 7Sep 18158.6%88.7%78.8%23.1K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18160.4%85.9%86.6%37.2K54.9K
$130.00Aug 7Sep 18164.6%89.2%84.6%1.5K16.8K
$95.00Aug 7Sep 18154.7%85.7%80.6%32.9K40.7K
$129.00Aug 7Sep 11163.4%90.5%80.5%542873
$125.00Aug 7Sep 18158.6%88.7%78.8%9.7K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
$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$0.12$0.88$0.127.33$88.88
$96.00$95.00Aug 7$0.13$0.87$0.136.69$95.87
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87
$97.00$96.00Aug 7$0.15$0.85$0.155.67$96.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 13.71, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$4.66$4.66$0.3413.71$94.66
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$95.00$96.00Aug 7$0.83$0.83$0.174.88$95.83
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 7$0.88$0.88$0.127.33$127.12
$122.00$121.00Aug 7$0.87$0.87$0.136.69$121.13
$127.00$126.00Aug 7$0.87$0.87$0.136.69$126.13
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13
$124.00$123.00Aug 14$0.86$0.86$0.146.14$123.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.86, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 7Aug 14$1.24164.6%112.7%
$129.00Aug 7Aug 14$1.31163.4%112.2%
$128.00Aug 7Aug 14$1.38161.8%111.8%
$90.00Aug 7Aug 14$1.40160.4%108.2%
$127.00Aug 7Aug 14$1.46160.8%111.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.67164.1%109.1%
$89.00Aug 7Aug 14$0.75162.3%108.6%
$90.00Aug 7Aug 14$0.82160.4%108.2%
$91.00Aug 7Aug 14$0.93159.8%108.0%
$92.00Aug 7Aug 14$1.01157.6%107.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 9.04% of stock, avg 19.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$5.85$4.00$9.85$97.15$116.859.04%
$108.00Aug 7$5.35$4.53$9.88$98.12$117.889.07%
$109.00Aug 7$4.85$5.03$9.88$99.12$118.889.07%
$110.00Aug 7$4.40$5.57$9.97$100.03$119.979.15%
$106.00Aug 7$6.43$3.55$9.98$96.02$115.989.16%
$111.00Aug 7$4.00$6.15$10.15$100.85$121.159.32%
$105.00Aug 7$7.00$3.18$10.18$94.82$115.189.35%
$112.00Aug 7$3.60$6.75$10.35$101.65$122.359.50%
$104.00Aug 7$7.63$2.79$10.42$93.58$114.429.57%
$113.00Aug 7$3.25$7.38$10.63$102.37$123.639.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.57% of stock, avg 15.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.89$3.18$6.07$98.93$120.07
$113.00$105.00Aug 7$3.25$3.18$6.43$98.57$119.43
$114.00$106.00Aug 7$2.89$3.55$6.44$99.56$120.44
$112.00$105.00Aug 7$3.60$3.18$6.78$98.22$118.78
$113.00$106.00Aug 7$3.25$3.55$6.80$99.20$119.80
$114.00$107.00Aug 7$2.89$4.00$6.89$100.11$120.89
$112.00$106.00Aug 7$3.60$3.55$7.15$98.85$119.15
$111.00$105.00Aug 7$4.00$3.18$7.18$97.82$118.18
$113.00$107.00Aug 7$3.25$4.00$7.25$99.75$120.25
$114.00$108.00Aug 7$2.89$4.53$7.42$100.58$121.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 12.16, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 11$4.62$0.3812.16$90.38$104.62
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
103/104111/112Sep 11$0.90$0.109.00$103.10$111.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
90/9198/99Aug 14$0.89$0.118.09$90.11$98.89
94/9599/100Aug 14$0.89$0.118.09$94.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$0.05$0.9519.00
$116.00$117.00$118.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.07$4.9370.43
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 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 $-0.84, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.45$0.55
$128.00$129.001:2Aug 7-$0.49$0.51
$127.00$128.001:2Aug 7-$0.55$0.45
$126.00$127.001:2Aug 7-$0.59$0.41
$125.00$126.001:2Aug 7-$0.66$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.84$4.16
$95.00$90.001:2Aug 28-$1.42$3.58
$95.00$90.001:2Sep 4-$2.00$3.00
$100.00$95.001:2Aug 28-$2.38$2.62
$95.00$90.001:2Sep 11-$2.51$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 11.71%, avg 5.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.750.551.0%11.71%12.71%1.6K885
$109.00Sep 11$12.100.550.1%11.11%11.19%115
$110.00Sep 11$11.700.541.0%10.74%11.74%9432
$109.00Sep 4$11.300.550.1%10.38%10.46%3473
$111.00Sep 11$11.300.531.9%10.38%12.29%6822
$112.00Sep 11$10.900.522.8%10.01%12.85%10619
$110.00Sep 4$10.850.541.0%9.96%10.96%8603.5K
$115.00Sep 18$10.750.495.6%9.87%15.46%14.6K3.0K
$113.00Sep 11$10.500.503.8%9.64%13.40%463
$111.00Sep 4$10.450.521.9%9.60%11.51%1984.2K

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 859,634
Total Puts 905,543
Put/Call Ratio 1.05
Net Difference -45,909

Prior's Put/Call Breakdown

Total Calls 551,410
Total Puts 497,497
Put/Call Ratio 0.90
Net Difference 53,913

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