Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.46 -12.67%
(8/5 15:15) ◀
|
Wednesday, August 5, 2026 (3:20pm)
January 2026
|
▶ (8/5 15:25)
◀ 8/5 15:20 ▶

Option Volume

Detail
ℹ
Current (08/05 3:20pm) 1,953,477
Calls: 933,523 (48%)
Puts: 1,019,954 (52%)
Prior (08/04) 1,212,622
Calls: 665,026 (55%)
Puts: 547,596 (45%)
Current vs Prior +61.10%
Calls: +40.37% (Calls)
Puts: +86.26% (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 +122.10%
Calls: +80.33%
Puts: +181.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:20pm) $904.08M
Calls: $320.39M (35%)
Puts: $583.69M (65%)
Prior (08/04) $815.85M
Calls: $529.19M (65%)
Puts: $286.66M (35%)
Current vs Prior +10.81%
Calls: -39.46%
Puts: +103.62%
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 +70.36%
Calls: +32.66%
Puts: +101.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:20pm) 1.09
Prior (08/04) 0.82
Current vs Prior +32.69%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +55.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:20pm) 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 9.68% | 13.94%17.13% | 26.52%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.91% | -32.93%-25.79% | -13.17%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.87% | -30.62%-28.63% | -15.94%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.91% | -32.93%-25.79% | -13.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.89% | 1.96%
Calls: 1.90% | 1.98%
Puts: 1.87% | 1.95%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -54.68% | -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 -57.28% | -64.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($583.69M). Dollar volume significantly above 7-day average (70% higher). Above-average activity with volume up 61% vs prior. Volume explosion - 122% above 7-day average (1,953,477 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
15:20BEARISHNEUTRALBEARISH
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 446 of results (avg 3.1%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 71.961.98$1.971.0%4.1K0.261.9K
$110.00Aug 218.858.95$8.901.1%2.4K0.531.3K
$116.00Aug 72.652.68$2.671.1%15.9K0.335.3K
$110.00Sep 1813.1513.30$13.231.1%1.8K0.55885
$108.00Aug 148.008.10$8.051.2%4200.56234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 71.721.73$1.730.6%4.3K0.223.6K
$100.00Sep 188.358.40$8.380.6%10.7K0.3319.6K
$115.00Sep 1816.3016.45$16.380.9%14.0K0.5010.9K
$118.00Aug 2815.5015.65$15.581.0%1320.57108
$120.00Sep 1819.5019.70$19.601.0%2.1K0.5615.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.63, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.610.63$0.623.2%2.7K0.101.8K
$130.00Aug 70.670.68$0.681.5%28.6K0.1116.1K
$129.00Aug 70.730.75$0.742.7%2.2K0.111.2K
$128.00Aug 70.800.82$0.812.5%2.6K0.121.2K
$127.00Aug 70.880.90$0.892.2%10.6K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.190.21$0.2010.0%2.3K0.041.9K
$89.00Aug 70.230.25$0.248.3%14.8K0.0413.3K
$90.00Aug 70.280.29$0.293.4%36.6K0.0543.2K
$91.00Aug 70.320.33$0.333.0%2.4K0.06979
$92.00Aug 70.380.40$0.395.1%2.6K0.063.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.3022.50$21.905.5%390.9414
$89.00Aug 720.1021.25$20.685.6%2340.94232
$90.00Aug 719.3019.95$19.633.3%4720.931.3K
$91.00Aug 718.3019.10$18.704.3%390.9365
$92.00Aug 717.4518.25$17.854.5%510.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.4524.30$22.8812.5%340.90321
$130.00Aug 720.8521.45$21.152.8%1.7K0.893.5K
$129.00Aug 719.7020.55$20.134.2%5420.89867
$128.00Aug 718.7520.00$19.386.4%880.88200
$127.00Aug 717.9519.00$18.485.7%1240.86382

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 1.2M, top 115.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.761.79$1.781.7%45.2K0.2414.1K
$115.00Aug 72.932.97$2.951.4%35.5K0.3610.2K
$130.00Aug 70.670.68$0.681.5%28.6K0.1116.1K
$125.00Aug 71.071.09$1.081.9%23.6K0.1610.1K
$110.00Aug 74.754.85$4.802.1%22.8K0.513.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.461.48$1.471.4%115.5K0.2050.2K
$110.00Aug 75.305.40$5.351.9%89.7K0.4926.2K
$90.00Aug 70.280.29$0.293.4%36.6K0.0543.2K
$105.00Aug 72.983.05$3.012.3%32.7K0.3420.8K
$95.00Aug 70.650.66$0.661.5%29.5K0.1033.8K

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 71.7%, max 94.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.9%89.8%94.8%31.0K24.9K
$129.00Aug 7Sep 11172.9%91.2%89.6%2.2K1.2K
$90.00Aug 7Sep 18164.4%86.8%89.4%5611.3K
$128.00Aug 7Sep 11171.6%91.2%88.1%2.6K1.2K
$131.00Aug 7Sep 4175.9%94.3%86.6%2.7K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.6%89.8%94.6%2.1K16.8K
$129.00Aug 7Sep 11172.9%91.2%89.6%543873
$90.00Aug 7Sep 18164.4%86.9%89.3%42.1K54.9K
$131.00Aug 7Sep 4176.0%94.3%86.7%36657
$125.00Aug 7Sep 18167.3%89.7%86.5%10.8K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.10$0.90$0.109.00$125.10
$124.00$125.00Aug 7$0.11$0.89$0.118.09$124.11
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
$123.00$124.00Aug 7$0.13$0.87$0.136.69$123.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.11$0.89$0.118.09$94.89
$96.00$95.00Aug 7$0.11$0.89$0.118.09$95.89
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$89.00$88.00Aug 14$0.12$0.88$0.127.33$88.88
$97.00$96.00Aug 7$0.14$0.86$0.146.14$96.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.87$0.87$0.136.69$92.87
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$91.00$92.00Aug 7$0.85$0.85$0.155.67$91.85
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 7$0.90$0.90$0.109.00$127.10
$129.00$128.00Aug 28$0.90$0.90$0.109.00$128.10
$126.00$125.00Sep 4$0.90$0.90$0.109.00$125.10
$126.00$125.00Aug 21$0.88$0.88$0.127.33$125.12
$125.00$124.00Sep 4$0.88$0.88$0.127.33$124.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.74, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.52165.3%109.3%
$90.00Aug 7Aug 14$0.75164.4%108.5%
$93.00Aug 7Aug 14$0.97159.1%107.4%
$91.00Aug 7Aug 14$1.15161.4%108.2%
$92.00Aug 7Aug 14$1.15159.8%107.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.63167.4%109.5%
$89.00Aug 7Aug 14$0.71165.3%109.2%
$90.00Aug 7Aug 14$0.77164.4%108.5%
$131.00Aug 7Aug 14$0.87176.0%115.5%
$91.00Aug 7Aug 14$0.88161.4%108.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.18% of stock, avg 19.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.73$4.32$10.05$97.95$118.059.18%
$107.00Aug 7$6.25$3.85$10.10$96.90$117.109.23%
$109.00Aug 7$5.25$4.85$10.10$98.90$119.109.23%
$110.00Aug 7$4.80$5.35$10.15$99.85$120.159.27%
$106.00Aug 7$6.83$3.40$10.23$95.77$116.239.35%
$111.00Aug 7$4.35$5.95$10.30$100.70$121.309.41%
$105.00Aug 7$7.43$3.01$10.44$94.56$115.449.54%
$112.00Aug 7$3.95$6.55$10.50$101.50$122.509.59%
$104.00Aug 7$8.07$2.63$10.70$93.30$114.709.78%
$113.00Aug 7$3.60$7.18$10.78$102.22$123.789.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 5.80% of stock, avg 15.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$2.95$3.40$6.35$99.65$121.35
$114.00$106.00Aug 7$3.25$3.40$6.65$99.35$120.65
$115.00$107.00Aug 7$2.95$3.85$6.80$100.20$121.80
$113.00$106.00Aug 7$3.60$3.40$7.00$99.00$120.00
$114.00$107.00Aug 7$3.25$3.85$7.10$99.90$121.10
$115.00$108.00Aug 7$2.95$4.32$7.27$100.73$122.27
$112.00$106.00Aug 7$3.95$3.40$7.35$98.65$119.35
$113.00$107.00Aug 7$3.60$3.85$7.45$99.55$120.45
$114.00$108.00Aug 7$3.25$4.32$7.57$100.43$121.57
$111.00$106.00Aug 7$4.35$3.40$7.75$98.25$118.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 9.42, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
90/9193/94Aug 14$0.90$0.109.00$90.10$93.90
99/100105/106Aug 21$0.90$0.109.00$99.10$105.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
91/9297/98Aug 14$0.89$0.118.09$91.11$97.89
92/9397/98Aug 14$0.89$0.118.09$92.11$97.89
93/9498/99Aug 14$0.89$0.118.09$93.11$98.89
104/105106/107Aug 21$0.89$0.118.09$104.11$106.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
90/9197/98Aug 14$0.88$0.127.33$90.12$97.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.08$4.9261.50
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 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 $-0.83, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.56$0.44
$129.00$130.001:2Aug 7-$0.62$0.38
$128.00$129.001:2Aug 7-$0.67$0.33
$127.00$128.001:2Aug 7-$0.73$0.27
$126.00$127.001:2Aug 7-$0.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.83$4.17
$95.00$90.001:2Aug 28-$1.44$3.56
$95.00$90.001:2Sep 4-$1.96$3.04
$100.00$95.001:2Aug 28-$2.33$2.67
$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 12.01%, avg 5.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.150.550.5%12.01%12.51%1.8K885
$110.00Sep 11$12.100.550.5%11.05%11.55%10332
$111.00Sep 11$11.650.541.4%10.64%12.05%6822
$110.00Sep 4$11.200.540.5%10.23%10.73%8923.5K
$112.00Sep 11$11.200.522.3%10.23%12.55%11319
$115.00Sep 18$11.100.505.1%10.14%15.20%15.3K3.0K
$113.00Sep 11$10.850.513.2%9.91%13.15%493
$111.00Sep 4$10.750.531.4%9.82%11.23%2084.2K
$114.00Sep 11$10.500.504.2%9.59%13.74%1804
$112.00Sep 4$10.350.522.3%9.46%11.78%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 933,523
Total Puts 1,019,954
Put/Call Ratio 1.09
Net Difference -86,431

Prior's Put/Call Breakdown

Total Calls 665,026
Total Puts 547,596
Put/Call Ratio 0.82
Net Difference 117,430

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