Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.28 -12.81%
(8/5 14:40) ◀
|
Wednesday, August 5, 2026 (2:45pm)
January 2026
|
▶ (8/5 14:50)
◀ 8/5 14:45 ▶

Option Volume

Detail
ℹ
Current (08/05 2:45pm) 1,784,327
Calls: 867,512 (49%)
Puts: 916,815 (51%)
Prior (08/04) 1,068,291
Calls: 564,852 (53%)
Puts: 503,439 (47%)
Current vs Prior +67.03%
Calls: +53.58% (Calls)
Puts: +82.11% (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 +102.87%
Calls: +67.58%
Puts: +153.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:45pm) $805.90M
Calls: $273.96M (34%)
Puts: $531.94M (66%)
Prior (08/04) $716.80M
Calls: $442.23M (62%)
Puts: $274.57M (38%)
Current vs Prior +12.43%
Calls: -38.05%
Puts: +93.73%
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 +51.86%
Calls: +13.43%
Puts: +83.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:45pm) 1.06
Prior (08/04) 0.89
Current vs Prior +18.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +50.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:45pm) 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 9.47% | 13.82%17.00% | 26.31%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -46.12% | -33.52%-26.34% | -13.86%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -20.66% | -31.24%-29.16% | -16.61%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -46.12% | -33.52%-26.34% | -13.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.94% | 1.33%
Calls: 2.00% | 1.35%
Puts: 1.87% | 1.30%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -53.48% | -83.80%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -56.15% | -76.05%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($531.94M). Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 67% vs prior. Volume explosion - 103% above 7-day average (1,784,327 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
14:45BEARISHNEUTRALBEARISH
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 442 of results (avg 3.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 72.682.70$2.690.7%32.1K0.3410.2K
$109.00Aug 219.109.20$9.151.1%5750.54201
$111.00Aug 218.258.35$8.301.2%2200.51268
$111.00Aug 74.104.15$4.131.2%5.2K0.462.2K
$105.00Sep 1815.2015.40$15.301.3%3190.613.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.491.50$1.500.7%100.4K0.2150.2K
$110.00Sep 1813.4013.50$13.450.7%16.0K0.4514.1K
$102.00Aug 72.002.02$2.011.0%5.8K0.261.5K
$109.00Aug 74.804.85$4.821.0%10.4K0.482.0K
$114.00Aug 2812.9513.10$13.021.2%1800.53172

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.62, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.460.48$0.474.3%2.5K0.081.8K
$130.00Aug 70.510.53$0.523.8%27.5K0.0916.1K
$129.00Aug 70.560.58$0.573.5%2.1K0.091.2K
$128.00Aug 70.620.65$0.644.7%2.5K0.101.2K
$127.00Aug 70.700.72$0.712.8%10.5K0.111.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.200.21$0.214.8%1.8K0.041.9K
$89.00Aug 70.240.25$0.254.0%14.7K0.0413.3K
$90.00Aug 70.290.30$0.303.3%32.4K0.0543.2K
$91.00Aug 70.330.35$0.345.9%2.3K0.06979
$92.00Aug 70.390.41$0.405.0%2.2K0.073.8K

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 720.8523.20$22.0310.7%350.9414
$89.00Aug 719.8521.85$20.859.6%2330.94232
$90.00Aug 718.9519.75$19.354.1%4500.931.3K
$91.00Aug 717.7518.90$18.336.3%310.9365
$92.00Aug 716.9018.05$17.486.6%420.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.3524.30$22.8312.9%340.92321
$130.00Aug 720.9521.85$21.404.2%1.2K0.913.5K
$129.00Aug 719.6520.70$20.175.2%5410.91867
$128.00Aug 719.0020.35$19.686.9%870.90200
$127.00Aug 718.1019.00$18.554.9%1240.89382

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 1.1M, top 100.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.521.56$1.542.6%41.5K0.2214.1K
$115.00Aug 72.682.70$2.690.7%32.1K0.3410.2K
$130.00Aug 70.510.53$0.523.8%27.5K0.0916.1K
$125.00Aug 70.870.89$0.882.3%19.3K0.1410.1K
$110.00Aug 74.504.60$4.552.2%17.7K0.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.491.50$1.500.7%100.4K0.2150.2K
$110.00Aug 75.305.40$5.351.9%84.4K0.5126.2K
$90.00Aug 70.290.30$0.303.3%32.4K0.0543.2K
$105.00Aug 72.983.05$3.012.3%27.4K0.3520.8K
$95.00Aug 70.660.68$0.673.0%25.9K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 67.1%, max 87.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.0%86.2%87.9%5331.3K
$130.00Aug 7Sep 18164.2%89.2%84.2%29.7K24.9K
$95.00Aug 7Sep 18154.9%86.0%80.2%104341
$129.00Aug 7Sep 11162.6%90.5%79.6%2.1K1.2K
$128.00Aug 7Sep 11161.2%90.6%77.9%2.5K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.0%86.2%87.9%37.6K54.9K
$130.00Aug 7Sep 18164.2%89.2%84.2%1.5K16.8K
$95.00Aug 7Sep 18154.9%86.0%80.2%32.9K40.7K
$129.00Aug 7Sep 11162.6%90.5%79.6%542873
$125.00Aug 7Sep 18158.0%89.1%77.4%9.7K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$130.00$131.00Aug 21$0.12$0.88$0.127.33$130.12
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
$128.00$129.00Aug 14$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.10$0.90$0.109.00$94.90
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 7$0.88$0.88$0.127.33$94.88
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$95.00$100.00Sep 11$4.05$4.05$0.954.26$99.05
$98.00$99.00Aug 7$0.80$0.80$0.204.00$98.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 21$0.90$0.90$0.109.00$126.10
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$121.00$120.00Sep 4$0.88$0.88$0.127.33$120.12
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.83, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.92162.0%108.1%
$131.00Aug 7Aug 14$1.22165.5%113.3%
$130.00Aug 7Aug 14$1.30164.2%112.8%
$95.00Aug 7Aug 14$1.35154.9%106.8%
$129.00Aug 7Aug 14$1.35162.6%112.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.65165.5%109.3%
$89.00Aug 7Aug 14$0.73163.8%108.9%
$90.00Aug 7Aug 14$0.80162.0%108.1%
$91.00Aug 7Aug 14$0.89160.4%108.1%
$131.00Aug 7Aug 14$0.97165.5%113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 221 found (cheapest 8.99% of stock, avg 19.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.00$4.82$9.82$99.18$118.828.99%
$108.00Aug 7$5.53$4.30$9.83$98.17$117.839.00%
$107.00Aug 7$6.05$3.85$9.90$97.10$116.909.06%
$110.00Aug 7$4.55$5.35$9.90$100.10$119.909.06%
$106.00Aug 7$6.63$3.40$10.03$95.97$116.039.18%
$111.00Aug 7$4.13$5.93$10.06$100.94$121.069.21%
$105.00Aug 7$7.20$3.01$10.21$94.79$115.219.34%
$112.00Aug 7$3.73$6.53$10.26$101.74$122.269.39%
$113.00Aug 7$3.35$7.13$10.48$102.52$123.489.59%
$104.00Aug 7$7.85$2.64$10.49$93.51$114.499.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.53% of stock, avg 15.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.03$3.01$6.04$98.96$120.04
$113.00$105.00Aug 7$3.35$3.01$6.36$98.64$119.36
$114.00$106.00Aug 7$3.03$3.40$6.43$99.57$120.43
$112.00$105.00Aug 7$3.73$3.01$6.74$98.26$118.74
$113.00$106.00Aug 7$3.35$3.40$6.75$99.25$119.75
$114.00$107.00Aug 7$3.03$3.85$6.88$100.12$120.88
$112.00$106.00Aug 7$3.73$3.40$7.13$98.87$119.13
$111.00$105.00Aug 7$4.13$3.01$7.14$97.86$118.14
$113.00$107.00Aug 7$3.35$3.85$7.20$99.80$120.20
$114.00$108.00Aug 7$3.03$4.30$7.33$100.67$121.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/98Aug 14$0.90$0.109.00$95.10$97.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
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
103/104108/109Sep 11$0.90$0.109.00$103.10$108.90
103/104109/110Sep 11$0.90$0.109.00$103.10$109.90
106/107112/113Sep 11$0.90$0.109.00$106.10$112.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
105/110115/120Sep 18$4.47$0.538.43$105.53$119.47
102/103104/105Sep 4$0.89$0.118.09$102.11$104.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 28$0.05$0.9519.00
$125.00$126.00$127.00Aug 28$0.05$0.9519.00
$90.00$95.00$100.00Sep 4$0.25$4.7519.00
$106.00$107.00$108.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
$105.00$110.00$115.00Sep 18$0.23$4.7720.74
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 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 $-0.81, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.42$0.58
$129.00$130.001:2Aug 7-$0.47$0.53
$128.00$129.001:2Aug 7-$0.50$0.50
$127.00$128.001:2Aug 7-$0.57$0.43
$126.00$127.001:2Aug 7-$0.63$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.81$4.19
$95.00$90.001:2Aug 28-$1.40$3.60
$95.00$90.001:2Sep 4-$1.91$3.09
$100.00$95.001:2Aug 28-$2.33$2.67
$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. 136 found (best yield 11.80%, avg 5.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.900.550.7%11.80%12.46%1.6K885
$110.00Sep 11$11.850.540.7%10.84%11.50%9432
$111.00Sep 11$11.450.531.6%10.48%12.05%6822
$110.00Sep 4$11.050.540.7%10.11%10.77%8603.5K
$112.00Sep 11$11.000.522.5%10.07%12.55%10619
$115.00Sep 18$10.900.495.2%9.97%15.21%15.0K3.0K
$111.00Sep 4$10.600.531.6%9.70%11.27%1984.2K
$113.00Sep 11$10.600.513.4%9.70%13.10%473
$114.00Sep 11$10.250.494.3%9.38%13.70%1754
$112.00Sep 4$10.200.512.5%9.33%11.82%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 867,512
Total Puts 916,815
Put/Call Ratio 1.06
Net Difference -49,303

Prior's Put/Call Breakdown

Total Calls 564,852
Total Puts 503,439
Put/Call Ratio 0.89
Net Difference 61,413

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