Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.11 -12.15%
(8/5 15:20) ◀
|
Wednesday, August 5, 2026 (3:25pm)
January 2026
|
▶ (8/5 15:30)
◀ 8/5 15:25 ▶

Option Volume

Detail
ℹ
Current (08/05 3:25pm) 1,979,486
Calls: 949,611 (48%)
Puts: 1,029,875 (52%)
Prior (08/04) 1,241,911
Calls: 682,409 (55%)
Puts: 559,502 (45%)
Current vs Prior +59.39%
Calls: +39.16% (Calls)
Puts: +84.07% (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 +125.06%
Calls: +83.44%
Puts: +184.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:25pm) $909.55M
Calls: $340.04M (37%)
Puts: $569.51M (63%)
Prior (08/04) $826.18M
Calls: $519.78M (63%)
Puts: $306.39M (37%)
Current vs Prior +10.09%
Calls: -34.58%
Puts: +85.87%
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 +71.39%
Calls: +40.79%
Puts: +96.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:25pm) 1.08
Prior (08/04) 0.82
Current vs Prior +32.28%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +54.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:25pm) 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% | 14.06%17.21% | 26.98%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.30% | -32.36%-25.44% | -11.66%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -17.98% | -30.04%-28.29% | -14.47%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.30% | -32.36%-25.44% | -11.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.42% | 2.27%
Calls: 1.94% | 2.67%
Puts: 0.89% | 1.88%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -65.95% | -72.35%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -67.90% | -59.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($569.51M). Dollar volume significantly above 7-day average (71% higher). Above-average activity with volume up 59% vs prior. Volume explosion - 125% above 7-day average (1,979,486 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
15:25BEARISHNEUTRALBEARISH
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 450 of results (avg 3.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.5513.70$13.631.1%1.8K0.56885
$117.00Aug 72.602.63$2.621.1%17.7K0.331.6K
$121.00Aug 71.731.75$1.741.1%5.8K0.242.6K
$120.00Sep 47.857.95$7.901.3%1990.42519
$115.00Sep 1811.5011.65$11.581.3%15.3K0.503.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 711.8511.95$11.900.8%11.1K0.7425.7K
$99.00Aug 71.171.18$1.170.9%6.6K0.172.0K
$125.00Sep 1822.6522.85$22.750.9%7020.609.2K
$111.00Aug 75.605.65$5.630.9%11.9K0.512.5K
$115.00Sep 1816.0016.15$16.080.9%14.0K0.4910.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.600.63$0.624.8%2.5K0.101.2K
$131.00Aug 70.660.68$0.673.0%2.7K0.101.8K
$130.00Aug 70.730.74$0.741.4%28.6K0.1116.1K
$129.00Aug 70.790.81$0.802.5%2.2K0.121.2K
$128.00Aug 70.860.89$0.883.4%2.6K0.131.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.210.22$0.224.5%14.9K0.0413.3K
$90.00Aug 70.250.26$0.263.8%36.8K0.0443.2K
$91.00Aug 70.300.31$0.313.2%2.4K0.05979
$92.00Aug 70.350.37$0.365.6%2.6K0.063.8K
$93.00Aug 70.410.43$0.424.8%3.5K0.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.7522.15$21.456.5%2350.94232
$90.00Aug 719.7520.65$20.204.5%4730.931.3K
$91.00Aug 718.7519.75$19.255.2%390.9365
$92.00Aug 717.7518.75$18.255.5%510.93104
$93.00Aug 716.8517.85$17.355.8%720.9289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.8523.70$22.788.1%780.90191
$131.00Aug 721.2524.30$22.7813.4%340.90321
$130.00Aug 720.4520.85$20.651.9%1.7K0.893.5K
$129.00Aug 719.4020.10$19.753.5%5420.88867
$128.00Aug 718.2019.55$18.887.2%880.87200

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 1.2M, top 116.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.911.94$1.921.6%45.5K0.2614.1K
$115.00Aug 73.153.25$3.203.1%39.7K0.3810.2K
$130.00Aug 70.730.74$0.741.4%28.6K0.1116.1K
$110.00Aug 75.105.20$5.151.9%24.8K0.533.2K
$125.00Aug 71.151.18$1.172.6%23.9K0.1710.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.361.39$1.382.2%116.4K0.1950.2K
$110.00Aug 75.055.10$5.071.0%91.5K0.4726.2K
$90.00Aug 70.250.26$0.263.8%36.8K0.0443.2K
$105.00Aug 72.812.84$2.831.1%33.6K0.3220.8K
$95.00Aug 70.600.61$0.611.6%29.6K0.1033.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 72.8%, max 93.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18173.8%89.9%93.3%31.0K24.9K
$90.00Aug 7Sep 18164.0%87.1%88.4%5621.3K
$129.00Aug 7Sep 11172.4%91.5%88.4%2.2K1.2K
$132.00Aug 7Sep 4177.4%94.7%87.4%2.6K1.3K
$128.00Aug 7Sep 11171.1%91.3%87.3%2.6K1.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18173.8%89.9%93.3%2.1K16.8K
$90.00Aug 7Sep 18164.0%87.1%88.4%42.4K54.9K
$129.00Aug 7Sep 11172.4%91.5%88.4%543873
$132.00Aug 7Sep 4177.4%94.7%87.4%79253
$125.00Aug 7Sep 18167.1%89.8%86.2%10.8K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.10$0.90$0.109.00$126.10
$125.00$126.00Aug 7$0.11$0.89$0.118.09$125.11
$131.00$132.00Aug 14$0.11$0.89$0.118.09$131.11
$124.00$125.00Aug 7$0.12$0.88$0.127.33$124.12
$131.00$132.00Aug 21$0.12$0.88$0.127.33$131.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.11$0.89$0.118.09$94.89
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$97.00$96.00Aug 7$0.13$0.87$0.136.69$96.87
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87
$92.00$91.00Aug 14$0.14$0.86$0.146.14$91.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
$91.00$92.00Aug 14$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 7$0.90$0.90$0.109.00$129.10
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13
$129.00$128.00Aug 7$0.87$0.87$0.136.69$128.13
$129.00$128.00Aug 14$0.86$0.86$0.146.14$128.14
$120.00$119.00Aug 7$0.85$0.85$0.155.67$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.75, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.60162.6%108.3%
$92.00Aug 7Aug 14$0.75160.9%107.7%
$90.00Aug 7Aug 14$0.78164.0%108.6%
$93.00Aug 7Aug 14$0.83159.3%107.9%
$94.00Aug 7Aug 14$1.22158.5%107.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.67165.9%109.1%
$90.00Aug 7Aug 14$0.76164.0%108.6%
$131.00Aug 7Aug 14$0.80175.4%115.9%
$91.00Aug 7Aug 14$0.82162.6%108.3%
$92.00Aug 7Aug 14$0.91160.9%107.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 9.25% of stock, avg 19.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.63$4.55$10.18$98.82$119.189.25%
$108.00Aug 7$6.13$4.07$10.20$97.80$118.209.26%
$110.00Aug 7$5.15$5.07$10.22$99.78$120.229.28%
$107.00Aug 7$6.68$3.63$10.31$96.69$117.319.36%
$111.00Aug 7$4.70$5.63$10.33$100.67$121.339.38%
$106.00Aug 7$7.25$3.20$10.45$95.55$116.459.49%
$112.00Aug 7$4.25$6.20$10.45$101.55$122.459.49%
$105.00Aug 7$7.88$2.83$10.71$94.29$115.719.73%
$113.00Aug 7$3.90$6.83$10.73$102.27$123.739.74%
$114.00Aug 7$3.50$7.45$10.95$103.05$124.959.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.81% of stock, avg 15.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$3.20$3.20$6.40$99.60$121.40
$114.00$106.00Aug 7$3.50$3.20$6.70$99.30$120.70
$115.00$107.00Aug 7$3.20$3.63$6.83$100.17$121.83
$113.00$106.00Aug 7$3.90$3.20$7.10$98.90$120.10
$114.00$107.00Aug 7$3.50$3.63$7.13$99.87$121.13
$115.00$108.00Aug 7$3.20$4.07$7.27$100.73$122.27
$112.00$106.00Aug 7$4.25$3.20$7.45$98.55$119.45
$113.00$107.00Aug 7$3.90$3.63$7.53$99.47$120.53
$114.00$108.00Aug 7$3.50$4.07$7.57$100.43$121.57
$115.00$109.00Aug 7$3.20$4.55$7.75$101.25$122.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 9.20, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.51$0.499.20$115.49$129.51
94/9598/99Aug 14$0.90$0.109.00$94.10$98.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
105/106110/111Aug 28$0.90$0.109.00$105.10$110.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
103/104107/108Sep 11$0.90$0.109.00$103.10$107.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.10$4.9049.00
$90.00$95.00$100.00Aug 28$0.12$4.8840.67
$120.00$125.00$130.00Sep 18$0.21$4.7922.81
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$129.00$130.00$131.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$0.05$0.9519.00
$107.00$108.00$109.00Aug 28$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 $-0.77, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.57$0.43
$130.00$131.001:2Aug 7-$0.60$0.40
$129.00$130.001:2Aug 7-$0.68$0.32
$128.00$129.001:2Aug 7-$0.72$0.28
$127.00$128.001:2Aug 7-$0.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.77$4.23
$95.00$90.001:2Aug 28-$1.33$3.67
$95.00$90.001:2Sep 4-$1.88$3.12
$100.00$95.001:2Aug 28-$2.22$2.78
$95.00$90.001:2Sep 11-$2.44$2.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 10.94%, avg 5.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$12.050.540.8%10.94%11.75%6822
$112.00Sep 11$11.650.531.7%10.58%12.30%11419
$115.00Sep 18$11.500.504.4%10.44%14.89%15.3K3.0K
$113.00Sep 11$11.250.522.6%10.22%12.84%493
$111.00Sep 4$11.200.540.8%10.17%10.98%2084.2K
$114.00Sep 11$10.850.513.5%9.85%13.39%1804
$112.00Sep 4$10.750.521.7%9.76%11.48%286279
$115.00Sep 11$10.450.494.4%9.49%13.93%93127
$113.00Sep 4$10.350.512.6%9.40%12.02%33134
$111.00Aug 28$10.050.530.8%9.13%9.94%16373

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 949,611
Total Puts 1,029,875
Put/Call Ratio 1.08
Net Difference -80,264

Prior's Put/Call Breakdown

Total Calls 682,409
Total Puts 559,502
Put/Call Ratio 0.82
Net Difference 122,907

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