Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.82 -13.17%
(8/5 14:50) ◀
|
Wednesday, August 5, 2026 (2:55pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:55 ▶

Option Volume

Detail
ℹ
Current (08/05 2:55pm) 1,838,065
Calls: 892,406 (49%)
Puts: 945,659 (51%)
Prior (08/04) 1,099,396
Calls: 585,958 (53%)
Puts: 513,438 (47%)
Current vs Prior +67.19%
Calls: +52.30% (Calls)
Puts: +84.18% (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 +108.98%
Calls: +72.39%
Puts: +161.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:55pm) $855.90M
Calls: $284.01M (33%)
Puts: $571.89M (67%)
Prior (08/04) $733.32M
Calls: $456.35M (62%)
Puts: $276.97M (38%)
Current vs Prior +16.72%
Calls: -37.77%
Puts: +106.48%
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 +61.28%
Calls: +17.59%
Puts: +97.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:55pm) 1.06
Prior (08/04) 0.88
Current vs Prior +20.93%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +50.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:55pm) 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 9.66% | 13.95%17.17% | 26.63%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.05% | -32.89%-25.63% | -12.81%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.09% | -30.58%-28.48% | -15.59%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.05% | -32.89%-25.63% | -12.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.88% | 1.64%
Calls: 2.79% | 1.94%
Puts: 0.97% | 1.34%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.92% | -80.02%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -57.51% | -70.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($571.89M). Dollar volume significantly above 7-day average (61% higher). Above-average activity with volume up 67% vs prior. Volume explosion - 109% above 7-day average (1,838,065 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
14:55BEARISHNEUTRALBEARISH
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 433 of results (avg 3.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1815.1515.30$15.231.0%3190.603.0K
$108.00Aug 219.459.55$9.501.1%1.3K0.55138
$109.00Aug 219.009.10$9.051.1%5810.54201
$106.00Aug 148.658.75$8.701.1%1550.59192
$107.00Aug 148.158.25$8.201.2%1670.5781
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 75.655.70$5.680.9%85.3K0.5126.2K
$110.00Aug 2810.9011.00$10.950.9%1.3K0.472.9K
$109.00Aug 75.105.15$5.131.0%11.3K0.482.0K
$110.00Aug 219.709.80$9.751.0%5.2K0.4823.7K
$101.00Aug 71.911.93$1.921.0%3.9K0.243.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.62, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.560.57$0.561.8%28.2K0.0916.1K
$129.00Aug 70.610.63$0.623.2%2.1K0.101.2K
$128.00Aug 70.670.69$0.682.9%2.6K0.111.2K
$127.00Aug 70.740.76$0.752.7%10.5K0.121.4K
$126.00Aug 70.810.84$0.833.6%3.4K0.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.230.24$0.244.2%1.8K0.041.9K
$89.00Aug 70.270.29$0.287.1%14.8K0.0513.3K
$90.00Aug 70.330.34$0.342.9%33.2K0.0643.2K
$91.00Aug 70.390.41$0.405.0%2.4K0.06979
$92.00Aug 70.460.48$0.474.3%2.4K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.5522.35$21.458.4%390.9414
$89.00Aug 719.4521.45$20.459.8%2330.93232
$90.00Aug 718.7519.50$19.133.9%4650.931.3K
$91.00Aug 717.8518.65$18.254.4%340.9265
$92.00Aug 717.0017.80$17.404.6%430.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.3022.30$21.804.6%1.2K0.913.5K
$129.00Aug 720.0021.05$20.535.1%5410.90867
$128.00Aug 718.8021.05$19.9311.3%880.89200
$127.00Aug 718.3519.80$19.087.6%1240.88382
$126.00Aug 717.4518.25$17.854.5%3080.87806

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 1.1M, top 104.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.551.57$1.561.3%44.3K0.2214.1K
$115.00Aug 72.652.69$2.671.5%32.7K0.3410.2K
$130.00Aug 70.560.57$0.561.8%28.2K0.0916.1K
$125.00Aug 70.900.93$0.923.3%22.7K0.1410.1K
$110.00Aug 74.404.50$4.452.2%18.3K0.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.651.67$1.661.2%104.6K0.2150.2K
$110.00Aug 75.655.70$5.680.9%85.3K0.5126.2K
$90.00Aug 70.330.34$0.342.9%33.2K0.0643.2K
$105.00Aug 73.253.30$3.281.5%28.3K0.3520.8K
$95.00Aug 70.760.78$0.772.6%27.0K0.1133.8K

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 69.7%, max 90.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.6%87.1%90.2%5481.3K
$130.00Aug 7Sep 18170.4%89.9%89.5%30.4K24.9K
$129.00Aug 7Sep 11168.5%91.6%83.9%2.1K1.2K
$128.00Aug 7Sep 11167.2%91.3%83.1%2.6K1.2K
$95.00Aug 7Sep 18158.6%87.1%82.2%108341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.6%87.1%90.2%38.5K54.9K
$130.00Aug 7Sep 18170.4%89.9%89.5%1.5K16.8K
$129.00Aug 7Sep 11168.5%91.6%83.9%542873
$95.00Aug 7Sep 18158.6%87.1%82.2%34.1K40.7K
$127.00Aug 7Sep 11165.8%91.4%81.5%129398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 8.09, avg 1.92)

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
$127.00$128.00Aug 14$0.14$0.86$0.146.14$127.14
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$0.14$0.86$0.146.14$95.86
$90.00$89.00Aug 14$0.14$0.86$0.146.14$89.86
$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. 400 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$94.00$95.00Aug 7$0.89$0.89$0.118.09$94.89
$90.00$91.00Aug 7$0.88$0.88$0.127.33$90.88
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Aug 7$0.88$0.88$0.127.33$121.12
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15
$124.00$123.00Aug 14$0.85$0.85$0.155.67$123.15
$124.00$123.00Aug 21$0.85$0.85$0.155.67$123.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.80, cheapest $0.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$1.14165.6%109.0%
$130.00Aug 7Aug 14$1.24170.4%114.1%
$129.00Aug 7Aug 14$1.30168.5%113.8%
$89.00Aug 7Aug 14$1.35166.8%109.4%
$128.00Aug 7Aug 14$1.37167.2%113.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.67168.4%110.1%
$89.00Aug 7Aug 14$0.75166.8%109.4%
$90.00Aug 7Aug 14$0.83165.6%109.0%
$91.00Aug 7Aug 14$0.92163.4%108.6%
$92.00Aug 7Aug 14$1.01161.9%108.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 9.20% of stock, avg 19.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.38$4.63$10.01$97.99$118.019.20%
$107.00Aug 7$5.90$4.13$10.03$96.97$117.039.22%
$109.00Aug 7$4.90$5.13$10.03$98.97$119.039.22%
$106.00Aug 7$6.45$3.68$10.13$95.87$116.139.31%
$110.00Aug 7$4.45$5.68$10.13$99.87$120.139.31%
$105.00Aug 7$7.00$3.28$10.28$94.72$115.289.45%
$111.00Aug 7$4.05$6.25$10.30$100.70$121.309.47%
$104.00Aug 7$7.63$2.87$10.50$93.50$114.509.65%
$112.00Aug 7$3.65$6.88$10.53$101.47$122.539.68%
$103.00Aug 7$8.30$2.53$10.83$92.17$113.839.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.74% of stock, avg 15.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.97$3.28$6.25$98.75$120.25
$113.00$105.00Aug 7$3.30$3.28$6.58$98.42$119.58
$114.00$106.00Aug 7$2.97$3.68$6.65$99.35$120.65
$112.00$105.00Aug 7$3.65$3.28$6.93$98.07$118.93
$113.00$106.00Aug 7$3.30$3.68$6.98$99.02$119.98
$114.00$107.00Aug 7$2.97$4.13$7.10$99.90$121.10
$111.00$105.00Aug 7$4.05$3.28$7.33$97.67$118.33
$112.00$106.00Aug 7$3.65$3.68$7.33$98.67$119.33
$113.00$107.00Aug 7$3.30$4.13$7.43$99.57$120.43
$114.00$108.00Aug 7$2.97$4.63$7.60$100.40$121.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 9.42, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
94/9599/100Aug 14$0.90$0.109.00$94.10$99.90
100/101106/107Aug 21$0.90$0.109.00$100.10$106.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
102/103105/106Aug 21$0.89$0.118.09$102.11$105.89
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89
102/103106/107Sep 11$0.89$0.118.09$102.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.10$4.9049.00
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.12$4.8840.67
$95.00$100.00$105.00Sep 18$0.24$4.7619.83
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 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. 29 found (best net $-0.86, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.50$0.50
$128.00$129.001:2Aug 7-$0.56$0.44
$127.00$128.001:2Aug 7-$0.61$0.39
$126.00$127.001:2Aug 7-$0.67$0.33
$125.00$126.001:2Aug 7-$0.74$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.86$4.14
$95.00$90.001:2Aug 28-$1.47$3.53
$95.00$90.001:2Sep 4-$2.13$2.87
$100.00$95.001:2Aug 28-$2.45$2.55
$95.00$90.001:2Sep 11-$2.53$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 11.81%, avg 5.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.850.551.1%11.81%12.89%1.6K885
$109.00Sep 11$12.400.550.2%11.39%11.56%355
$110.00Sep 11$11.850.541.1%10.89%11.97%9432
$109.00Sep 4$11.400.550.2%10.48%10.64%3473
$111.00Sep 11$11.400.532.0%10.48%12.48%6822
$110.00Sep 4$11.000.541.1%10.11%11.19%8703.5K
$112.00Sep 11$11.000.522.9%10.11%13.03%10719
$115.00Sep 18$10.900.495.7%10.02%15.70%15.2K3.0K
$113.00Sep 11$10.600.513.8%9.74%13.58%473
$111.00Sep 4$10.550.522.0%9.69%11.70%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 892,406
Total Puts 945,659
Put/Call Ratio 1.06
Net Difference -53,253

Prior's Put/Call Breakdown

Total Calls 585,958
Total Puts 513,438
Put/Call Ratio 0.88
Net Difference 72,520

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