Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.33 -13.56%
(8/5 14:55) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 15:05)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 1,868,783
Calls: 899,639 (48%)
Puts: 969,144 (52%)
Prior (08/04) 1,112,547
Calls: 593,451 (53%)
Puts: 519,096 (47%)
Current vs Prior +67.97%
Calls: +51.59% (Calls)
Puts: +86.70% (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 +112.47%
Calls: +73.79%
Puts: +167.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $881.32M
Calls: $283.08M (32%)
Puts: $598.24M (68%)
Prior (08/04) $751.86M
Calls: $474.53M (63%)
Puts: $277.33M (37%)
Current vs Prior +17.22%
Calls: -40.34%
Puts: +115.71%
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 +66.07%
Calls: +17.21%
Puts: +106.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 1.08
Prior (08/04) 0.87
Current vs Prior +23.16%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +53.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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 9.72% | 14.06%17.31% | 26.79%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.70% | -32.36%-25.02% | -12.29%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.57% | -30.04%-27.89% | -15.09%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.70% | -32.36%-25.02% | -12.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.64%
Calls: 1.94% | 1.33%
Puts: 0.93% | 1.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -65.47% | -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 -67.45% | -70.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($598.24M). Dollar volume significantly above 7-day average (66% higher). Above-average activity with volume up 68% vs prior. Volume explosion - 112% above 7-day average (1,868,783 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
15:00BEARISHNEUTRALBEARISH
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 422 of results (avg 3.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.7510.85$10.800.9%15.2K0.483.0K
$110.00Sep 1812.7012.85$12.771.2%1.7K0.54885
$110.00Aug 218.358.45$8.401.2%2.4K0.511.3K
$111.00Aug 217.958.05$8.001.3%3580.49268
$105.00Aug 2811.9012.05$11.981.3%2060.6066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.751.76$1.760.6%109.6K0.2350.2K
$99.00Aug 71.521.53$1.530.7%6.3K0.202.0K
$110.00Aug 75.956.00$5.980.8%87.5K0.5326.2K
$109.00Aug 75.355.40$5.380.9%12.0K0.502.0K
$100.00Aug 215.105.15$5.131.0%16.2K0.3127.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.590.61$0.603.3%2.2K0.101.2K
$128.00Aug 70.650.68$0.674.5%2.6K0.111.2K
$127.00Aug 70.720.75$0.744.1%10.5K0.121.4K
$126.00Aug 70.790.82$0.813.7%3.4K0.131.7K
$125.00Aug 70.880.91$0.903.3%22.9K0.1410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 70.210.22$0.224.5%7540.042.5K
$88.00Aug 70.250.26$0.263.8%1.9K0.041.9K
$89.00Aug 70.300.31$0.313.2%14.8K0.0513.3K
$90.00Aug 70.350.37$0.365.6%33.8K0.0643.2K
$91.00Aug 70.420.44$0.434.7%2.4K0.07979

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 721.1023.25$22.189.7%610.945
$88.00Aug 720.2022.35$21.2810.1%390.9314
$89.00Aug 718.6521.45$20.0514.0%2330.93232
$90.00Aug 718.4019.30$18.854.8%4670.931.3K
$91.00Aug 717.5518.30$17.934.2%350.9265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 720.1021.45$20.786.5%5410.90867
$128.00Aug 719.1521.35$20.2510.9%880.89200
$127.00Aug 718.8519.95$19.405.7%1240.88382
$126.00Aug 717.9018.70$18.304.4%3080.87806
$125.00Aug 717.4517.75$17.601.7%9.0K0.8611.2K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.1M, top 109.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.491.53$1.512.6%44.7K0.2114.1K
$115.00Aug 72.552.59$2.571.6%33.0K0.3310.2K
$125.00Aug 70.880.91$0.903.3%22.9K0.1410.1K
$110.00Aug 74.204.30$4.252.4%18.6K0.473.2K
$116.00Aug 72.302.33$2.321.3%15.5K0.305.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.751.76$1.760.6%109.6K0.2350.2K
$110.00Aug 75.956.00$5.980.8%87.5K0.5326.2K
$90.00Aug 70.350.37$0.365.6%33.8K0.0643.2K
$105.00Aug 73.403.45$3.431.5%29.4K0.3720.8K
$95.00Aug 70.810.82$0.821.2%27.8K0.1233.8K

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 69.1%, max 88.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.1%87.4%88.9%5541.3K
$129.00Aug 7Sep 11171.2%92.2%85.7%2.2K1.2K
$128.00Aug 7Sep 11170.2%92.2%84.6%2.6K1.2K
$125.00Aug 7Sep 18166.3%90.1%84.5%27.0K15.5K
$127.00Aug 7Sep 11168.9%92.1%83.5%10.5K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.9%87.4%88.7%39.3K54.9K
$129.00Aug 7Sep 11171.0%92.2%85.4%542873
$125.00Aug 7Sep 18166.1%90.1%84.2%9.7K20.5K
$127.00Aug 7Sep 11168.7%92.3%82.9%129398
$126.00Aug 7Sep 11167.3%92.1%81.7%308821

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 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$121.00$122.00Aug 7$0.13$0.87$0.136.69$121.13
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
$126.00$127.00Aug 14$0.14$0.86$0.146.14$126.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Aug 14$0.11$0.89$0.118.09$87.89
$95.00$94.00Aug 7$0.12$0.88$0.127.33$94.88
$89.00$88.00Aug 14$0.13$0.87$0.136.69$88.87
$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. 388 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.00$88.00Aug 7$0.90$0.90$0.109.00$87.90
$92.00$93.00Aug 7$0.85$0.85$0.155.67$92.85
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
$95.00$100.00Sep 11$4.05$4.05$0.954.26$99.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$122.00$121.00Aug 7$0.86$0.86$0.146.14$121.14
$122.00$121.00Aug 21$0.86$0.86$0.146.14$121.14
$128.00$127.00Aug 7$0.85$0.85$0.155.67$127.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.79, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.88165.1%109.5%
$87.00Aug 7Aug 14$1.07169.8%110.6%
$93.00Aug 7Aug 14$1.10161.3%108.0%
$89.00Aug 7Aug 14$1.18166.7%109.6%
$129.00Aug 7Aug 14$1.29171.2%115.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 7Aug 14$0.63169.8%110.5%
$88.00Aug 7Aug 14$0.70168.0%109.9%
$89.00Aug 7Aug 14$0.78166.7%109.5%
$90.00Aug 7Aug 14$0.87164.9%109.5%
$91.00Aug 7Aug 14$0.96163.8%108.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 9.21% of stock, avg 19.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$5.63$4.35$9.98$97.02$116.989.21%
$106.00Aug 7$6.15$3.85$10.00$96.00$116.009.23%
$108.00Aug 7$5.15$4.85$10.00$98.00$118.009.23%
$109.00Aug 7$4.70$5.38$10.08$98.92$119.089.30%
$105.00Aug 7$6.73$3.43$10.16$94.84$115.169.38%
$110.00Aug 7$4.25$5.98$10.23$99.77$120.239.44%
$104.00Aug 7$7.33$3.03$10.36$93.64$114.369.56%
$111.00Aug 7$3.85$6.55$10.40$100.60$121.409.60%
$103.00Aug 7$8.00$2.67$10.67$92.33$113.679.85%
$112.00Aug 7$3.50$7.20$10.70$101.30$122.709.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.80% of stock, avg 15.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.85$3.43$6.28$98.72$120.28
$113.00$105.00Aug 7$3.15$3.43$6.58$98.42$119.58
$114.00$106.00Aug 7$2.85$3.85$6.70$99.30$120.70
$112.00$105.00Aug 7$3.50$3.43$6.93$98.07$118.93
$113.00$106.00Aug 7$3.15$3.85$7.00$99.00$120.00
$114.00$107.00Aug 7$2.85$4.35$7.20$99.80$121.20
$111.00$105.00Aug 7$3.85$3.43$7.28$97.72$118.28
$112.00$106.00Aug 7$3.50$3.85$7.35$98.65$119.35
$113.00$107.00Aug 7$3.15$4.35$7.50$99.50$120.50
$110.00$105.00Aug 7$4.25$3.43$7.68$97.32$117.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 9.00, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
105/110115/120Sep 18$4.48$0.528.62$105.52$119.48
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
87/8894/95Aug 14$0.89$0.118.09$87.11$94.89
89/9097/98Aug 14$0.89$0.118.09$89.11$97.89
90/9196/97Aug 14$0.89$0.118.09$90.11$96.89
95/9698/99Aug 14$0.89$0.118.09$95.11$98.89
103/104108/109Aug 28$0.89$0.118.09$103.11$108.89
104/105108/109Aug 28$0.89$0.118.09$104.11$108.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.05$4.9599.00
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Sep 4$0.05$0.9519.00
$104.00$105.00$106.00Sep 11$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 $-0.94, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$129.001:2Aug 7-$0.53$0.47
$127.00$128.001:2Aug 7-$0.60$0.40
$126.00$127.001:2Aug 7-$0.67$0.33
$125.00$126.001:2Aug 7-$0.72$0.28
$124.00$125.001:2Aug 7-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.94$4.06
$95.00$90.001:2Aug 28-$1.58$3.42
$95.00$90.001:2Sep 4-$2.12$2.88
$100.00$95.001:2Aug 28-$2.55$2.45
$95.00$90.001:2Sep 11-$2.68$2.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 11.72%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.700.541.5%11.72%13.27%1.7K885
$109.00Sep 11$12.100.550.6%11.17%11.79%365
$110.00Sep 11$11.600.531.5%10.71%12.25%9732
$111.00Sep 11$11.250.522.5%10.38%12.85%6822
$109.00Sep 4$11.200.540.6%10.34%10.96%4473
$112.00Sep 11$10.850.513.4%10.02%13.40%10719
$110.00Sep 4$10.750.531.5%9.92%11.46%8903.5K
$115.00Sep 18$10.750.486.2%9.92%16.08%15.2K3.0K
$113.00Sep 11$10.400.504.3%9.60%13.91%493
$111.00Sep 4$10.350.522.5%9.55%12.02%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 899,639
Total Puts 969,144
Put/Call Ratio 1.08
Net Difference -69,505

Prior's Put/Call Breakdown

Total Calls 593,451
Total Puts 519,096
Put/Call Ratio 0.87
Net Difference 74,355

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