Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.39 -12.72%
(8/5 15:05) ◀
|
Wednesday, August 5, 2026 (3:15pm)
January 2026
|
▶ (8/5 15:20)
◀ 8/5 15:15 ▶

Option Volume

Detail
ℹ
Current (08/05 3:15pm) 1,931,617
Calls: 923,581 (48%)
Puts: 1,008,036 (52%)
Prior (08/04) 1,195,337
Calls: 655,149 (55%)
Puts: 540,188 (45%)
Current vs Prior +61.60%
Calls: +40.97% (Calls)
Puts: +86.61% (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 +119.62%
Calls: +78.41%
Puts: +178.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:15pm) $894.69M
Calls: $311.77M (35%)
Puts: $582.92M (65%)
Prior (08/04) $807.94M
Calls: $524.69M (65%)
Puts: $283.25M (35%)
Current vs Prior +10.74%
Calls: -40.58%
Puts: +105.80%
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 +68.59%
Calls: +29.09%
Puts: +101.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:15pm) 1.09
Prior (08/04) 0.82
Current vs Prior +32.37%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +55.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:15pm) 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 9.74% | 13.95%17.19% | 26.47%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.56% | -32.88%-25.55% | -13.32%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.36% | -30.58%-28.39% | -16.08%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.56% | -32.88%-25.55% | -13.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.94% | 1.96%
Calls: 0.96% | 1.99%
Puts: 0.92% | 1.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -77.46% | -76.13%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -78.75% | -64.70%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($582.92M). Dollar volume significantly above 7-day average (69% higher). Above-average activity with volume up 62% vs prior. Volume explosion - 120% above 7-day average (1,931,617 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
15:15BEARISHNEUTRALBEARISH
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 445 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 71.301.31$1.310.8%6.2K0.181.3K
$109.00Aug 75.205.25$5.231.0%4.9K0.53838
$110.00Aug 74.754.80$4.781.0%20.0K0.503.2K
$120.00Aug 71.761.78$1.771.1%45.2K0.2414.1K
$117.00Aug 72.392.42$2.411.2%15.6K0.301.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.4513.50$13.480.4%18.9K0.4514.1K
$100.00Aug 71.541.55$1.550.6%114.8K0.2150.2K
$120.00Sep 1819.6019.75$19.680.8%2.1K0.5615.0K
$115.00Sep 1816.3516.50$16.430.9%14.0K0.5010.9K
$110.00Aug 75.405.45$5.430.9%89.4K0.5026.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.590.61$0.603.3%2.7K0.091.8K
$130.00Aug 70.650.67$0.663.0%28.5K0.1016.1K
$129.00Aug 70.710.74$0.734.1%2.2K0.111.2K
$128.00Aug 70.790.80$0.801.3%2.6K0.121.2K
$127.00Aug 70.870.89$0.882.3%10.6K0.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.210.22$0.224.5%2.2K0.041.9K
$89.00Aug 70.240.26$0.258.0%14.8K0.0413.3K
$90.00Aug 70.300.31$0.313.2%36.4K0.0543.2K
$91.00Aug 70.340.36$0.355.7%2.4K0.06979
$92.00Aug 70.410.43$0.424.8%2.6K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.7522.30$21.537.2%390.9414
$89.00Aug 718.8021.00$19.9011.1%2330.94232
$90.00Aug 718.9519.90$19.424.9%4710.931.3K
$91.00Aug 718.1018.90$18.504.3%380.9365
$92.00Aug 717.2518.00$17.634.3%500.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.4524.30$22.8812.5%340.91321
$130.00Aug 721.0522.05$21.554.6%1.7K0.903.5K
$129.00Aug 719.7020.75$20.235.2%5410.89867
$128.00Aug 718.7020.60$19.659.7%880.88200
$127.00Aug 718.2019.45$18.836.6%1240.87382

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 1.2M, top 114.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.761.78$1.771.1%45.2K0.2414.1K
$115.00Aug 72.922.97$2.951.7%35.3K0.3510.2K
$130.00Aug 70.650.67$0.663.0%28.5K0.1016.1K
$125.00Aug 71.061.08$1.071.9%23.6K0.1510.1K
$110.00Aug 74.754.80$4.781.0%20.0K0.503.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.541.55$1.550.6%114.8K0.2150.2K
$110.00Aug 75.405.45$5.430.9%89.4K0.5026.2K
$90.00Aug 70.300.31$0.313.2%36.4K0.0543.2K
$105.00Aug 73.053.15$3.103.2%32.5K0.3420.8K
$95.00Aug 70.690.70$0.701.4%29.4K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 72.7%, max 94.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.4%89.8%94.3%30.9K24.9K
$129.00Aug 7Sep 11173.1%91.1%90.0%2.2K1.2K
$128.00Aug 7Sep 11171.7%90.8%89.1%2.6K1.2K
$90.00Aug 7Sep 18165.0%87.3%89.0%5601.3K
$127.00Aug 7Sep 11170.1%90.8%87.4%10.6K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.4%89.8%94.3%2.1K16.8K
$129.00Aug 7Sep 11173.1%91.1%90.0%542873
$90.00Aug 7Sep 18165.0%87.3%89.0%41.9K54.9K
$127.00Aug 7Sep 11170.1%90.8%87.4%129398
$125.00Aug 7Sep 18167.6%89.5%87.1%9.8K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.10$0.90$0.109.00$125.10
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
$129.00$130.00Aug 14$0.13$0.87$0.136.69$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$96.00$95.00Aug 7$0.12$0.88$0.127.33$95.88
$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
$91.00$90.00Aug 14$0.14$0.86$0.146.14$90.86
$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. 404 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.88$0.88$0.127.33$93.88
$91.00$92.00Aug 7$0.87$0.87$0.136.69$91.87
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$91.00$92.00Aug 14$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$123.00$122.00Aug 7$0.88$0.88$0.127.33$122.12
$126.00$125.00Sep 4$0.87$0.87$0.136.69$125.13
$122.00$121.00Aug 7$0.85$0.85$0.155.67$121.15
$122.00$121.00Aug 21$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.73, cheapest $0.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.63165.0%108.8%
$93.00Aug 7Aug 14$0.92160.1%107.7%
$131.00Aug 7Aug 14$1.20175.6%115.0%
$96.00Aug 7Aug 14$1.25156.7%107.1%
$130.00Aug 7Aug 14$1.25174.4%114.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.63168.2%109.6%
$89.00Aug 7Aug 14$0.72165.7%109.2%
$90.00Aug 7Aug 14$0.78165.0%108.8%
$91.00Aug 7Aug 14$0.88162.3%108.2%
$92.00Aug 7Aug 14$0.97161.3%107.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.26% of stock, avg 19.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.73$4.40$10.13$97.87$118.139.26%
$109.00Aug 7$5.23$4.90$10.13$98.87$119.139.26%
$107.00Aug 7$6.25$3.95$10.20$96.80$117.209.32%
$110.00Aug 7$4.78$5.43$10.21$99.79$120.219.33%
$106.00Aug 7$6.83$3.50$10.33$95.67$116.339.44%
$111.00Aug 7$4.35$6.03$10.38$100.62$121.389.49%
$105.00Aug 7$7.43$3.10$10.53$94.47$115.539.63%
$112.00Aug 7$3.95$6.63$10.58$101.42$122.589.67%
$104.00Aug 7$8.03$2.71$10.74$93.26$114.749.82%
$113.00Aug 7$3.60$7.25$10.85$102.15$123.859.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.80% of stock, avg 15.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.25$3.10$6.35$98.65$120.35
$113.00$105.00Aug 7$3.60$3.10$6.70$98.30$119.70
$114.00$106.00Aug 7$3.25$3.50$6.75$99.25$120.75
$112.00$105.00Aug 7$3.95$3.10$7.05$97.95$119.05
$113.00$106.00Aug 7$3.60$3.50$7.10$98.90$120.10
$114.00$107.00Aug 7$3.25$3.95$7.20$99.80$121.20
$111.00$105.00Aug 7$4.35$3.10$7.45$97.55$118.45
$112.00$106.00Aug 7$3.95$3.50$7.45$98.55$119.45
$113.00$107.00Aug 7$3.60$3.95$7.55$99.45$120.55
$114.00$108.00Aug 7$3.25$4.40$7.65$100.35$121.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 9.00, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
102/103105/106Sep 4$0.90$0.109.00$102.10$105.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104105/106Sep 4$0.90$0.109.00$103.10$105.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
102/103106/107Sep 11$0.90$0.109.00$102.10$106.90
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
90/9196/97Aug 14$0.89$0.118.09$90.11$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.18$4.8226.78
$105.00$110.00$115.00Sep 18$0.21$4.7922.81
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 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 $-0.87, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.54$0.46
$129.00$130.001:2Aug 7-$0.59$0.41
$128.00$129.001:2Aug 7-$0.66$0.34
$127.00$128.001:2Aug 7-$0.72$0.28
$126.00$127.001:2Aug 7-$0.79$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.87$4.13
$95.00$90.001:2Aug 28-$1.41$3.59
$95.00$90.001:2Sep 4-$2.05$2.95
$100.00$95.001:2Aug 28-$2.38$2.62
$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. 136 found (best yield 11.98%, avg 5.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.100.550.6%11.98%12.53%1.7K885
$110.00Sep 11$12.000.550.6%10.97%11.53%10032
$111.00Sep 11$11.600.531.5%10.60%12.08%6822
$110.00Sep 4$11.150.540.6%10.19%10.75%8913.5K
$112.00Sep 11$11.150.522.4%10.19%12.58%11319
$115.00Sep 18$11.050.495.1%10.10%15.23%15.2K3.0K
$113.00Sep 11$10.800.513.3%9.87%13.17%493
$111.00Sep 4$10.700.531.5%9.78%11.25%2084.2K
$114.00Sep 11$10.400.504.2%9.51%13.72%1794
$112.00Sep 4$10.350.512.4%9.46%11.85%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 923,581
Total Puts 1,008,036
Put/Call Ratio 1.09
Net Difference -84,455

Prior's Put/Call Breakdown

Total Calls 655,149
Total Puts 540,188
Put/Call Ratio 0.82
Net Difference 114,961

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