Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.07 -12.97%
(8/5 15:25) ◀
|
Wednesday, August 5, 2026 (3:30pm)
January 2026
|
▶ (8/5 15:35)
◀ 8/5 15:30 ▶

Option Volume

Detail
ℹ
Current (08/05 3:30pm) 2,009,860
Calls: 956,082 (48%)
Puts: 1,053,778 (52%)
Prior (08/04) 1,273,262
Calls: 695,872 (55%)
Puts: 577,390 (45%)
Current vs Prior +57.85%
Calls: +37.39% (Calls)
Puts: +82.51% (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 +128.51%
Calls: +84.69%
Puts: +191.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:30pm) $935.25M
Calls: $325.85M (35%)
Puts: $609.40M (65%)
Prior (08/04) $844.83M
Calls: $520.88M (62%)
Puts: $323.95M (38%)
Current vs Prior +10.70%
Calls: -37.44%
Puts: +88.12%
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 +76.24%
Calls: +34.92%
Puts: +110.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:30pm) 1.10
Prior (08/04) 0.83
Current vs Prior +32.84%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +56.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:30pm) 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 9.70% | 13.94%17.14% | 26.54%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.82% | -32.95%-25.72% | -13.10%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.74% | -30.65%-28.57% | -15.87%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.82% | -32.95%-25.72% | -13.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 1.31%
Calls: 0.99% | 1.36%
Puts: 1.80% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -66.43% | -84.04%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -68.36% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($609.40M). Dollar volume significantly above 7-day average (76% higher). Above-average activity with volume up 58% vs prior. Volume explosion - 129% above 7-day average (2,009,860 vs avg 879,538).

Smart Money BEARISH
Retail Flow BEARISH
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
15:30BEARISHBEARISHBEARISH
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 435 of results (avg 3.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 75.005.05$5.031.0%5.2K0.52838
$110.00Sep 1813.0013.15$13.081.1%1.8K0.55885
$110.00Aug 218.658.75$8.701.1%2.6K0.521.3K
$116.00Aug 72.532.56$2.551.2%16.0K0.325.3K
$111.00Aug 218.258.35$8.301.2%3670.51268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 76.756.80$6.780.7%10.9K0.574.8K
$109.00Aug 75.005.05$5.031.0%13.3K0.482.0K
$120.00Sep 1819.7519.95$19.851.0%2.1K0.5615.0K
$116.00Aug 2814.4014.55$14.481.0%1000.55132
$115.00Aug 2813.7513.90$13.831.1%5890.542.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.650.67$0.663.0%28.7K0.1016.1K
$129.00Aug 70.700.73$0.724.2%2.2K0.111.2K
$128.00Aug 70.770.80$0.793.8%2.6K0.121.2K
$127.00Aug 70.850.87$0.862.3%10.8K0.131.4K
$126.00Aug 70.940.96$0.952.1%3.8K0.141.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.210.22$0.224.5%2.4K0.041.9K
$89.00Aug 70.250.26$0.263.8%14.9K0.0413.3K
$90.00Aug 70.300.31$0.313.2%37.1K0.0543.2K
$91.00Aug 70.350.37$0.365.6%2.5K0.06979
$92.00Aug 70.410.44$0.437.0%2.8K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.0023.05$22.039.3%390.9414
$89.00Aug 719.8521.65$20.758.7%2350.93232
$90.00Aug 719.0520.15$19.605.6%4740.931.3K
$91.00Aug 718.1519.20$18.675.6%400.9365
$92.00Aug 717.1518.20$17.675.9%510.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 721.3021.85$21.582.5%1.7K0.903.5K
$129.00Aug 719.6520.95$20.306.4%5440.89867
$128.00Aug 719.3020.15$19.734.3%880.88200
$127.00Aug 717.7519.30$18.528.4%1240.87382
$126.00Aug 716.9518.15$17.556.8%3110.86806

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 1.3M, top 118.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.691.72$1.711.8%45.9K0.2314.1K
$115.00Aug 72.792.83$2.811.4%40.0K0.3510.2K
$130.00Aug 70.650.67$0.663.0%28.7K0.1016.1K
$110.00Aug 74.554.65$4.602.2%25.1K0.493.2K
$125.00Aug 71.021.05$1.042.9%24.3K0.1510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.561.59$1.581.9%118.8K0.2150.2K
$110.00Aug 75.505.60$5.551.8%97.7K0.5126.2K
$90.00Aug 70.300.31$0.313.2%37.1K0.0543.2K
$105.00Aug 73.103.20$3.153.2%35.6K0.3520.8K
$95.00Aug 70.690.72$0.714.2%29.8K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 72.1%, max 96.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.8%90.2%96.1%31.1K24.9K
$129.00Aug 7Sep 11174.6%91.6%90.5%2.2K1.2K
$128.00Aug 7Sep 11173.2%91.3%89.6%2.7K1.2K
$90.00Aug 7Sep 18164.1%86.8%89.1%5631.3K
$127.00Aug 7Sep 11171.7%91.4%87.9%10.8K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.5%90.2%95.8%2.1K16.8K
$129.00Aug 7Sep 11174.6%91.7%90.4%545873
$90.00Aug 7Sep 18164.1%86.9%88.9%42.7K54.9K
$125.00Aug 7Sep 18168.9%90.0%87.7%10.8K20.5K
$127.00Aug 7Sep 11171.6%91.4%87.7%129398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$124.00$125.00Aug 7$0.11$0.89$0.118.09$124.11
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$121.00$122.00Aug 7$0.13$0.87$0.136.69$121.13
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 7$0.11$0.89$0.118.09$94.89
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$96.00$95.00Aug 7$0.13$0.87$0.136.69$95.87
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87
$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. 397 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$104.00$105.00Sep 4$0.88$0.88$0.127.33$104.88
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$91.00$92.00Aug 14$0.85$0.85$0.155.67$91.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Sep 4$0.88$0.88$0.127.33$125.12
$124.00$123.00Aug 7$0.84$0.84$0.165.25$123.16
$119.00$118.00Aug 7$0.83$0.83$0.174.88$118.17
$117.00$116.00Aug 14$0.83$0.83$0.174.88$116.17
$126.00$125.00Aug 21$0.83$0.83$0.174.88$125.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.75, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.45165.7%107.9%
$90.00Aug 7Aug 14$0.63164.1%107.4%
$91.00Aug 7Aug 14$1.18162.4%107.3%
$130.00Aug 7Aug 14$1.25176.8%115.8%
$129.00Aug 7Aug 14$1.31174.6%115.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.62167.5%108.4%
$89.00Aug 7Aug 14$0.69165.7%108.0%
$90.00Aug 7Aug 14$0.77164.1%107.4%
$91.00Aug 7Aug 14$0.87162.4%107.3%
$92.00Aug 7Aug 14$0.96160.3%107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 9.20% of stock, avg 19.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$6.03$4.00$10.03$96.97$117.039.20%
$108.00Aug 7$5.53$4.50$10.03$97.97$118.039.20%
$109.00Aug 7$5.03$5.03$10.06$98.94$119.069.22%
$106.00Aug 7$6.58$3.55$10.13$95.87$116.139.29%
$110.00Aug 7$4.60$5.55$10.15$99.85$120.159.31%
$111.00Aug 7$4.15$6.15$10.30$100.70$121.309.44%
$105.00Aug 7$7.18$3.15$10.33$94.67$115.339.47%
$112.00Aug 7$3.80$6.78$10.58$101.42$122.589.70%
$104.00Aug 7$7.83$2.77$10.60$93.40$114.609.72%
$113.00Aug 7$3.43$7.40$10.83$102.17$123.839.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.73% of stock, avg 15.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.10$3.15$6.25$98.75$120.25
$113.00$105.00Aug 7$3.43$3.15$6.58$98.42$119.58
$114.00$106.00Aug 7$3.10$3.55$6.65$99.35$120.65
$112.00$105.00Aug 7$3.80$3.15$6.95$98.05$118.95
$113.00$106.00Aug 7$3.43$3.55$6.98$99.02$119.98
$114.00$107.00Aug 7$3.10$4.00$7.10$99.90$121.10
$111.00$105.00Aug 7$4.15$3.15$7.30$97.70$118.30
$112.00$106.00Aug 7$3.80$3.55$7.35$98.65$119.35
$113.00$107.00Aug 7$3.43$4.00$7.43$99.57$120.43
$114.00$108.00Aug 7$3.10$4.50$7.60$100.40$121.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 9.00, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9097/98Aug 14$0.90$0.109.00$89.10$97.90
101/102103/104Aug 21$0.90$0.109.00$101.10$103.90
101/102105/106Aug 21$0.90$0.109.00$101.10$105.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104108/109Sep 11$0.90$0.109.00$103.10$108.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
105/110115/120Sep 18$4.46$0.548.26$105.54$119.46
99/100106/107Aug 21$0.89$0.118.09$99.11$106.89
103/104109/110Sep 11$0.89$0.118.09$103.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$94.00$95.00$96.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 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. 30 found (best net $-0.80, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.60$0.40
$128.00$129.001:2Aug 7-$0.65$0.35
$127.00$128.001:2Aug 7-$0.72$0.28
$126.00$127.001:2Aug 7-$0.77$0.23
$125.00$126.001:2Aug 7-$0.86$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.80$4.20
$95.00$90.001:2Aug 28-$1.43$3.57
$95.00$90.001:2Sep 4-$2.03$2.97
$100.00$95.001:2Aug 28-$2.33$2.67
$95.00$90.001:2Sep 11-$2.43$2.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.92%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.000.550.8%11.92%12.77%1.8K885
$110.00Sep 11$11.900.540.8%10.91%11.76%10632
$111.00Sep 11$11.500.531.8%10.54%12.31%6922
$112.00Sep 11$11.150.522.7%10.22%12.91%11419
$110.00Sep 4$11.100.540.8%10.18%11.03%9003.5K
$115.00Sep 18$11.000.495.4%10.09%15.52%15.3K3.0K
$113.00Sep 11$10.750.513.6%9.86%13.46%493
$111.00Sep 4$10.600.531.8%9.72%11.49%2084.2K
$114.00Sep 11$10.400.504.5%9.54%14.06%1804
$112.00Sep 4$10.150.512.7%9.31%11.99%286279

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 956,082
Total Puts 1,053,778
Put/Call Ratio 1.10
Net Difference -97,696

Prior's Put/Call Breakdown

Total Calls 695,872
Total Puts 577,390
Put/Call Ratio 0.83
Net Difference 118,482

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