Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.11 -12.94%
(8/5 14:45) ◀
|
Wednesday, August 5, 2026 (2:50pm)
January 2026
|
▶ (8/5 14:55)
◀ 8/5 14:50 ▶

Option Volume

Detail
ℹ
Current (08/05 2:50pm) 1,812,335
Calls: 882,933 (49%)
Puts: 929,402 (51%)
Prior (08/04) 1,085,390
Calls: 576,553 (53%)
Puts: 508,837 (47%)
Current vs Prior +66.98%
Calls: +53.14% (Calls)
Puts: +82.65% (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 +106.06%
Calls: +70.56%
Puts: +156.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:50pm) $829.83M
Calls: $282.04M (34%)
Puts: $547.79M (66%)
Prior (08/04) $727.47M
Calls: $452.32M (62%)
Puts: $275.15M (38%)
Current vs Prior +14.07%
Calls: -37.65%
Puts: +99.09%
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 +56.37%
Calls: +16.78%
Puts: +89.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:50pm) 1.05
Prior (08/04) 0.88
Current vs Prior +19.27%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +49.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:50pm) 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 9.67% | 13.93%17.14% | 26.56%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.99% | -32.98%-25.75% | -13.04%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.00% | -30.67%-28.59% | -15.81%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.99% | -32.98%-25.75% | -13.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.90% | 1.31%
Calls: 2.00% | 1.36%
Puts: 1.80% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.44% | -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 -57.06% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($547.79M). Dollar volume significantly above 7-day average (56% higher). Above-average activity with volume up 67% vs prior. Volume explosion - 106% above 7-day average (1,812,335 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
14:50BEARISHNEUTRALBEARISH
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 432 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.0013.15$13.081.1%1.6K0.55885
$110.00Aug 218.658.75$8.701.1%2.1K0.521.3K
$109.00Sep 1112.5012.65$12.581.2%310.555
$125.00Aug 214.004.05$4.031.2%9.1K0.307.8K
$105.00Sep 1815.2515.45$15.351.3%3190.613.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.6013.65$13.630.4%17.9K0.4514.1K
$111.00Aug 2811.3511.45$11.400.9%1570.48155
$115.00Sep 1816.5016.65$16.580.9%14.0K0.5110.9K
$120.00Sep 1819.7519.95$19.851.0%2.0K0.5615.0K
$108.00Aug 74.454.50$4.471.1%9.2K0.443.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.580.60$0.593.4%27.8K0.1016.1K
$129.00Aug 70.640.66$0.653.1%2.1K0.101.2K
$128.00Aug 70.700.73$0.724.2%2.5K0.111.2K
$127.00Aug 70.780.81$0.803.8%10.5K0.121.4K
$126.00Aug 70.860.88$0.872.3%3.4K0.131.7K
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 70.290.30$0.303.3%32.7K0.0543.2K
$91.00Aug 70.350.36$0.362.8%2.3K0.06979
$92.00Aug 70.420.43$0.432.3%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 720.8022.35$21.587.2%390.9414
$89.00Aug 719.8521.45$20.657.7%2330.94232
$90.00Aug 719.0020.05$19.525.4%4620.931.3K
$91.00Aug 718.1519.20$18.675.6%320.9365
$92.00Aug 717.1518.00$17.584.8%430.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.1522.05$21.604.2%1.2K0.903.5K
$129.00Aug 719.8520.80$20.334.7%5410.90867
$128.00Aug 718.5521.05$19.8012.6%870.89200
$127.00Aug 718.1019.30$18.706.4%1240.88382
$126.00Aug 717.2518.00$17.634.3%3040.86806

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 1.1M, top 102.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.611.65$1.632.5%43.9K0.2314.1K
$115.00Aug 72.742.78$2.761.4%32.5K0.3410.2K
$130.00Aug 70.580.60$0.593.4%27.8K0.1016.1K
$125.00Aug 70.950.98$0.973.1%22.6K0.1510.1K
$110.00Aug 74.504.60$4.552.2%17.9K0.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.561.59$1.581.9%102.8K0.2150.2K
$110.00Aug 75.505.60$5.551.8%85.0K0.5126.2K
$90.00Aug 70.290.30$0.303.3%32.7K0.0543.2K
$105.00Aug 73.103.20$3.153.2%27.9K0.3520.8K
$95.00Aug 70.700.71$0.711.4%26.1K0.1133.8K

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 69.4%, max 89.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18170.5%89.9%89.7%30.0K24.9K
$90.00Aug 7Sep 18162.0%86.9%86.4%5451.3K
$129.00Aug 7Sep 11168.9%91.1%85.3%2.1K1.2K
$128.00Aug 7Sep 11167.8%91.0%84.3%2.5K1.2K
$125.00Aug 7Sep 18164.3%89.7%83.1%26.6K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18170.5%89.9%89.7%1.5K16.8K
$90.00Aug 7Sep 18162.0%86.9%86.4%37.9K54.9K
$129.00Aug 7Sep 11168.9%91.2%85.2%542873
$125.00Aug 7Sep 18164.3%89.7%83.1%9.7K20.5K
$127.00Aug 7Sep 11166.8%91.3%82.8%129398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 8.09, avg 1.97)

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$0.11$0.89$0.118.09$124.11
$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
$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
$130.00$129.00Aug 14$0.13$0.87$0.136.69$129.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 400 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.87$0.87$0.136.69$96.87
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$90.00$95.00Aug 28$3.98$3.98$1.023.90$93.98
$90.00$95.00Aug 21$3.92$3.92$1.083.63$93.92
$95.00$96.00Aug 7$0.78$0.78$0.223.55$95.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 14$0.90$0.90$0.109.00$125.10
$124.00$123.00Aug 7$0.87$0.87$0.136.69$123.13
$125.00$124.00Aug 7$0.86$0.86$0.146.14$124.14
$130.00$129.00Aug 28$0.86$0.86$0.146.14$129.14
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.79, cheapest $0.66)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.75162.0%108.4%
$89.00Aug 7Aug 14$1.15163.9%109.0%
$130.00Aug 7Aug 14$1.25170.5%113.9%
$129.00Aug 7Aug 14$1.31168.9%113.3%
$92.00Aug 7Aug 14$1.35158.8%107.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.66165.6%109.5%
$89.00Aug 7Aug 14$0.74163.8%108.9%
$90.00Aug 7Aug 14$0.81162.0%108.4%
$91.00Aug 7Aug 14$0.89160.9%108.2%
$92.00Aug 7Aug 14$0.99158.8%107.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 9.14% of stock, avg 19.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.50$4.47$9.97$98.03$117.979.14%
$109.00Aug 7$5.00$5.00$10.00$99.00$119.009.17%
$107.00Aug 7$6.03$4.00$10.03$96.97$117.039.19%
$110.00Aug 7$4.55$5.55$10.10$99.90$120.109.26%
$106.00Aug 7$6.58$3.55$10.13$95.87$116.139.28%
$111.00Aug 7$4.15$6.10$10.25$100.75$121.259.39%
$105.00Aug 7$7.15$3.15$10.30$94.70$115.309.44%
$112.00Aug 7$3.75$6.73$10.48$101.52$122.489.60%
$104.00Aug 7$7.83$2.76$10.59$93.41$114.599.71%
$113.00Aug 7$3.40$7.38$10.78$102.22$123.789.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.68% of stock, avg 15.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.05$3.15$6.20$98.80$120.20
$113.00$105.00Aug 7$3.40$3.15$6.55$98.45$119.55
$114.00$106.00Aug 7$3.05$3.55$6.60$99.40$120.60
$112.00$105.00Aug 7$3.75$3.15$6.90$98.10$118.90
$113.00$106.00Aug 7$3.40$3.55$6.95$99.05$119.95
$114.00$107.00Aug 7$3.05$4.00$7.05$99.95$121.05
$111.00$105.00Aug 7$4.15$3.15$7.30$97.70$118.30
$112.00$106.00Aug 7$3.75$3.55$7.30$98.70$119.30
$113.00$107.00Aug 7$3.40$4.00$7.40$99.60$120.40
$114.00$108.00Aug 7$3.05$4.47$7.52$100.48$121.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 9.42, avg credit $1.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
99/100104/105Aug 21$0.90$0.109.00$99.10$104.90
101/102103/104Aug 21$0.90$0.109.00$101.10$103.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
90/95100/105Sep 11$4.48$0.528.62$90.52$104.48
100/105110/115Sep 18$4.46$0.548.26$100.54$114.46
93/9496/97Aug 14$0.89$0.118.09$93.11$96.89
93/9498/99Aug 14$0.89$0.118.09$93.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.22$4.7821.73
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$115.00$120.00$125.00Sep 18$0.21$4.7922.81
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$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. 31 found (best net $-0.86, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.53$0.47
$128.00$129.001:2Aug 7-$0.58$0.42
$127.00$128.001:2Aug 7-$0.64$0.36
$126.00$127.001:2Aug 7-$0.73$0.27
$125.00$126.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.86$4.14
$95.00$90.001:2Aug 28-$1.44$3.56
$95.00$90.001:2Sep 4-$1.95$3.05
$100.00$95.001:2Aug 28-$2.43$2.57
$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. 131 found (best yield 11.91%, avg 5.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.000.550.8%11.91%12.73%1.6K885
$110.00Sep 11$11.900.540.8%10.91%11.72%9432
$111.00Sep 11$11.500.531.7%10.54%12.27%6822
$110.00Sep 4$11.050.540.8%10.13%10.94%8653.5K
$112.00Sep 11$11.050.522.6%10.13%12.78%10619
$115.00Sep 18$10.950.495.4%10.04%15.43%15.2K3.0K
$111.00Sep 4$10.650.531.7%9.76%11.49%1984.2K
$113.00Sep 11$10.650.513.6%9.76%13.33%473
$114.00Sep 11$10.300.494.5%9.44%13.92%1794
$112.00Sep 4$10.250.512.6%9.39%12.04%285279

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 882,933
Total Puts 929,402
Put/Call Ratio 1.05
Net Difference -46,469

Prior's Put/Call Breakdown

Total Calls 576,553
Total Puts 508,837
Put/Call Ratio 0.88
Net Difference 67,716

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