Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.12 -12.94%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 15:15)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 1,896,297
Calls: 907,995 (48%)
Puts: 988,302 (52%)
Prior (08/04) 1,137,028
Calls: 612,017 (54%)
Puts: 525,011 (46%)
Current vs Prior +66.78%
Calls: +48.36% (Calls)
Puts: +88.24% (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 +115.60%
Calls: +75.40%
Puts: +173.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $883.20M
Calls: $299.38M (34%)
Puts: $583.82M (66%)
Prior (08/04) $771.39M
Calls: $494.54M (64%)
Puts: $276.85M (36%)
Current vs Prior +14.49%
Calls: -39.46%
Puts: +110.88%
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 +66.43%
Calls: +23.96%
Puts: +101.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 1.09
Prior (08/04) 0.86
Current vs Prior +26.88%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +54.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 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 9.79% | 14.05%17.30% | 26.65%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.32% | -32.41%-25.04% | -12.75%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.01% | -30.09%-27.91% | -15.53%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.32% | -32.41%-25.04% | -12.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.33% | 1.65%
Calls: 1.96% | 2.02%
Puts: 2.69% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.12% | -79.90%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -47.34% | -70.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($583.82M). Dollar volume significantly above 7-day average (66% higher). Above-average activity with volume up 67% vs prior. Volume explosion - 116% above 7-day average (1,896,297 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
15:05BEARISHNEUTRALBEARISH
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 435 of results (avg 3.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 147.857.95$7.901.3%4020.55234
$105.00Sep 1815.3015.50$15.401.3%3230.613.0K
$107.00Aug 2811.3511.50$11.431.3%610.5851
$113.00Aug 217.507.60$7.551.3%4100.471.3K
$110.00Aug 146.957.05$7.001.4%5.1K0.512.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 188.558.60$8.570.6%10.6K0.3319.6K
$120.00Sep 1819.8520.00$19.930.8%2.1K0.5615.0K
$100.00Aug 286.006.05$6.030.8%2.1K0.322.8K
$115.00Sep 1816.6016.75$16.680.9%14.0K0.5110.9K
$117.00Aug 2815.1015.25$15.181.0%590.57132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.600.62$0.613.3%28.4K0.1016.1K
$129.00Aug 70.660.67$0.671.5%2.2K0.101.2K
$128.00Aug 70.720.75$0.744.1%2.6K0.111.2K
$127.00Aug 70.800.82$0.812.5%10.5K0.121.4K
$126.00Aug 70.880.91$0.903.3%3.5K0.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.210.23$0.229.1%1.9K0.041.9K
$89.00Aug 70.250.27$0.267.7%14.8K0.0413.3K
$90.00Aug 70.300.32$0.316.5%35.8K0.0543.2K
$91.00Aug 70.360.38$0.375.4%2.4K0.06979
$92.00Aug 70.420.44$0.434.7%2.6K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.3522.35$21.359.4%390.9314
$89.00Aug 718.6521.10$19.8812.3%2330.93232
$90.00Aug 718.5519.75$19.156.3%4680.931.3K
$91.00Aug 717.7018.90$18.306.6%350.9265
$92.00Aug 716.8518.00$17.436.6%480.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.3022.30$21.804.6%1.7K0.903.5K
$129.00Aug 720.1521.00$20.584.1%5410.90867
$128.00Aug 719.2021.10$20.159.4%880.89200
$127.00Aug 718.3520.00$19.188.6%1240.88382
$126.00Aug 717.5518.40$17.984.7%3090.86806

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 1.2M, top 112.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.661.69$1.671.8%44.8K0.2314.1K
$115.00Aug 72.802.85$2.831.8%33.2K0.3510.2K
$130.00Aug 70.600.62$0.613.3%28.4K0.1016.1K
$125.00Aug 70.981.00$0.992.0%23.1K0.1510.1K
$110.00Aug 74.604.70$4.652.2%18.8K0.493.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.561.59$1.581.9%112.7K0.2150.2K
$110.00Aug 75.505.65$5.582.7%87.9K0.5126.2K
$90.00Aug 70.300.32$0.316.5%35.8K0.0543.2K
$105.00Aug 73.103.20$3.153.2%31.9K0.3520.8K
$95.00Aug 70.700.73$0.724.2%28.2K0.1133.8K

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 70.4%, max 90.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18171.8%90.3%90.2%30.7K24.9K
$90.00Aug 7Sep 18163.9%87.6%87.0%5551.3K
$129.00Aug 7Sep 11170.3%91.7%85.6%2.2K1.2K
$128.00Aug 7Sep 11169.1%91.6%84.6%2.6K1.2K
$125.00Aug 7Sep 18165.5%90.1%83.7%27.3K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18171.6%90.3%90.0%2.0K16.8K
$90.00Aug 7Sep 18163.9%87.7%86.9%41.3K54.9K
$129.00Aug 7Sep 11170.3%91.7%85.6%542873
$125.00Aug 7Sep 18165.5%90.1%83.7%9.7K20.5K
$127.00Aug 7Sep 11167.8%91.6%83.1%129398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Aug 7$0.11$0.89$0.118.09$124.11
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$122.00$123.00Aug 7$0.14$0.86$0.146.14$122.14
$128.00$129.00Aug 14$0.14$0.86$0.146.14$128.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$95.00$94.00Aug 7$0.12$0.88$0.127.33$94.88
$96.00$95.00Aug 7$0.12$0.88$0.127.33$95.88
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87
$91.00$90.00Aug 14$0.14$0.86$0.146.14$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 8.09, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.89$0.89$0.118.09$93.89
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$91.00$92.00Aug 7$0.87$0.87$0.136.69$91.87
$90.00$91.00Aug 7$0.85$0.85$0.155.67$90.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Sep 4$0.88$0.88$0.127.33$126.12
$128.00$127.00Aug 21$0.87$0.87$0.136.69$127.13
$120.00$119.00Aug 7$0.85$0.85$0.155.67$119.15
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15
$123.00$122.00Aug 7$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.79, cheapest $0.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.65163.9%109.0%
$93.00Aug 7Aug 14$0.81160.1%108.0%
$94.00Aug 7Aug 14$1.14158.3%107.8%
$130.00Aug 7Aug 14$1.28171.8%115.2%
$89.00Aug 7Aug 14$1.32166.2%109.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.67168.2%110.0%
$89.00Aug 7Aug 14$0.74166.2%109.5%
$90.00Aug 7Aug 14$0.82163.9%108.8%
$91.00Aug 7Aug 14$0.90162.5%108.5%
$92.00Aug 7Aug 14$1.00161.2%108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 9.26% of stock, avg 19.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.60$4.50$10.10$97.90$118.109.26%
$107.00Aug 7$6.08$4.03$10.11$96.89$117.119.27%
$109.00Aug 7$5.10$5.05$10.15$98.85$119.159.30%
$106.00Aug 7$6.63$3.58$10.21$95.79$116.219.36%
$110.00Aug 7$4.65$5.58$10.23$99.77$120.239.38%
$105.00Aug 7$7.20$3.15$10.35$94.65$115.359.48%
$111.00Aug 7$4.20$6.18$10.38$100.62$121.389.51%
$104.00Aug 7$7.80$2.78$10.58$93.42$114.589.70%
$112.00Aug 7$3.80$6.78$10.58$101.42$122.589.70%
$103.00Aug 7$8.45$2.42$10.87$92.13$113.879.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.76% of stock, avg 15.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.13$3.15$6.28$98.72$120.28
$113.00$105.00Aug 7$3.45$3.15$6.60$98.40$119.60
$114.00$106.00Aug 7$3.13$3.58$6.71$99.29$120.71
$112.00$105.00Aug 7$3.80$3.15$6.95$98.05$118.95
$113.00$106.00Aug 7$3.45$3.58$7.03$98.97$120.03
$114.00$107.00Aug 7$3.13$4.03$7.16$99.84$121.16
$111.00$105.00Aug 7$4.20$3.15$7.35$97.65$118.35
$112.00$106.00Aug 7$3.80$3.58$7.38$98.62$119.38
$113.00$107.00Aug 7$3.45$4.03$7.48$99.52$120.48
$114.00$108.00Aug 7$3.13$4.50$7.63$100.37$121.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/95Aug 14$0.90$0.109.00$92.10$94.90
94/9599/100Aug 14$0.90$0.109.00$94.10$99.90
100/101104/105Aug 21$0.90$0.109.00$100.10$104.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
92/9398/99Aug 14$0.89$0.118.09$92.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$95.00$100.00$105.00Sep 18$0.23$4.7720.74
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$118.00$119.00$120.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 31 found (best net $-0.85, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.55$0.45
$128.00$129.001:2Aug 7-$0.60$0.40
$127.00$128.001:2Aug 7-$0.67$0.33
$126.00$127.001:2Aug 7-$0.72$0.28
$125.00$126.001:2Aug 7-$0.81$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.85$4.15
$95.00$90.001:2Aug 28-$1.46$3.54
$95.00$90.001:2Sep 4-$2.05$2.95
$100.00$95.001:2Aug 28-$2.37$2.63
$95.00$90.001:2Sep 11-$2.66$2.34

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 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.000.550.8%11.91%12.72%1.7K885
$110.00Sep 11$11.950.540.8%10.95%11.76%9932
$111.00Sep 11$11.550.531.7%10.58%12.31%6822
$110.00Sep 4$11.100.540.8%10.17%10.98%8913.5K
$112.00Sep 11$11.100.522.6%10.17%12.81%11219
$115.00Sep 18$11.000.495.4%10.08%15.47%15.2K3.0K
$113.00Sep 11$10.750.513.6%9.85%13.41%493
$111.00Sep 4$10.650.531.7%9.76%11.48%2084.2K
$114.00Sep 11$10.350.494.5%9.48%13.96%1794
$112.00Sep 4$10.250.512.6%9.39%12.03%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 907,995
Total Puts 988,302
Put/Call Ratio 1.09
Net Difference -80,307

Prior's Put/Call Breakdown

Total Calls 612,017
Total Puts 525,011
Put/Call Ratio 0.86
Net Difference 87,006

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