Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.50 -12.63%
(8/5 15:30) ◀
|
Wednesday, August 5, 2026 (3:35pm)
January 2026
|
▶ (8/5 15:40)
◀ 8/5 15:35 ▶

Option Volume

Detail
ℹ
Current (08/05 3:35pm) 2,028,856
Calls: 962,150 (47%)
Puts: 1,066,706 (53%)
Prior (08/04) 1,301,414
Calls: 709,847 (55%)
Puts: 591,567 (45%)
Current vs Prior +55.90%
Calls: +35.54% (Calls)
Puts: +80.32% (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 +130.67%
Calls: +85.86%
Puts: +194.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:35pm) $942.22M
Calls: $336.39M (36%)
Puts: $605.83M (64%)
Prior (08/04) $870.04M
Calls: $541.93M (62%)
Puts: $328.11M (38%)
Current vs Prior +8.30%
Calls: -37.93%
Puts: +84.64%
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 +77.55%
Calls: +39.28%
Puts: +109.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:35pm) 1.11
Prior (08/04) 0.83
Current vs Prior +33.03%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +57.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:35pm) 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 9.77% | 13.94%17.18% | 26.44%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.41% | -32.95%-25.58% | -13.44%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.14% | -30.65%-28.43% | -16.20%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.41% | -32.95%-25.58% | -13.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.87% | 1.96%
Calls: 1.89% | 1.98%
Puts: 1.85% | 1.95%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -55.16% | -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 -57.73% | -64.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($605.83M). Dollar volume significantly above 7-day average (78% higher). Above-average activity with volume up 56% vs prior. Volume explosion - 131% above 7-day average (2,028,856 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
15:35BEARISHBEARISHBEARISH
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 443 of results (avg 3.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.811.83$1.821.1%46.1K0.2414.1K
$116.00Aug 72.692.72$2.711.1%16.0K0.335.3K
$110.00Sep 1813.2013.35$13.271.1%1.8K0.55885
$117.00Aug 72.432.46$2.451.2%17.8K0.311.6K
$115.00Sep 1811.2011.35$11.271.3%15.3K0.503.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1819.5019.70$19.601.0%2.1K0.5615.0K
$112.00Aug 148.808.90$8.851.1%1.6K0.52821
$114.00Aug 2812.9013.05$12.981.2%1800.52172
$115.00Aug 78.508.60$8.551.2%17.7K0.6420.4K
$120.00Aug 712.3012.45$12.381.2%13.2K0.7625.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.650.67$0.663.0%2.8K0.101.8K
$130.00Aug 70.720.73$0.731.4%28.7K0.1116.1K
$129.00Aug 70.770.80$0.793.8%2.2K0.121.2K
$128.00Aug 70.840.87$0.863.5%2.6K0.131.2K
$127.00Aug 70.920.95$0.943.2%10.9K0.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.220.24$0.238.7%2.4K0.041.9K
$89.00Aug 70.260.28$0.277.4%14.9K0.0413.3K
$90.00Aug 70.310.32$0.323.1%37.6K0.0543.2K
$91.00Aug 70.370.39$0.385.3%2.5K0.06979
$92.00Aug 70.430.45$0.444.5%2.8K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.9523.05$22.009.5%390.9414
$89.00Aug 719.6521.30$20.488.1%2370.93232
$90.00Aug 719.1520.30$19.735.8%4790.931.3K
$91.00Aug 718.3019.30$18.805.3%400.9365
$92.00Aug 717.4518.30$17.884.8%520.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.8524.30$22.5815.3%340.90321
$130.00Aug 720.7021.65$21.174.5%1.7K0.893.5K
$129.00Aug 719.8020.60$20.204.0%5440.88867
$128.00Aug 718.7520.30$19.527.9%910.87200
$127.00Aug 718.1519.25$18.705.9%1240.86382

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 1.3M, top 122.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.811.83$1.821.1%46.1K0.2414.1K
$115.00Aug 72.963.05$3.013.0%40.1K0.3610.2K
$130.00Aug 70.720.73$0.731.4%28.7K0.1116.1K
$110.00Aug 74.804.90$4.852.1%25.7K0.513.2K
$125.00Aug 71.111.14$1.132.7%25.4K0.1610.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.551.57$1.561.3%122.0K0.2050.2K
$110.00Aug 75.355.45$5.401.9%98.1K0.4926.2K
$90.00Aug 70.310.32$0.323.1%37.6K0.0543.2K
$105.00Aug 73.053.10$3.081.6%35.9K0.3420.8K
$95.00Aug 70.720.73$0.731.4%30.0K0.1133.8K

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 74.6%, max 98.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18178.3%90.0%98.1%31.1K24.9K
$129.00Aug 7Sep 11176.4%91.4%93.0%2.2K1.2K
$90.00Aug 7Sep 18168.0%87.2%92.6%5681.3K
$128.00Aug 7Sep 11175.0%91.4%91.4%2.7K1.2K
$127.00Aug 7Sep 11173.4%91.2%90.1%10.9K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18178.3%90.0%98.1%2.1K16.8K
$129.00Aug 7Sep 11176.3%91.4%93.0%545873
$90.00Aug 7Sep 18168.0%87.2%92.6%43.2K54.9K
$127.00Aug 7Sep 11173.4%91.2%90.1%129398
$131.00Aug 7Sep 4179.5%94.6%89.7%36657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Aug 7$0.10$0.90$0.109.00$124.10
$125.00$126.00Aug 7$0.11$0.89$0.118.09$125.11
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$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$0.12$0.88$0.127.33$95.88
$89.00$88.00Aug 14$0.12$0.88$0.127.33$88.88
$91.00$90.00Aug 14$0.12$0.88$0.127.33$90.88
$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. 405 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Aug 14$0.90$0.90$0.109.00$89.90
$92.00$93.00Aug 7$0.88$0.88$0.127.33$92.88
$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$0.87$0.87$0.136.69$97.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Sep 4$0.88$0.88$0.127.33$128.12
$124.00$123.00Aug 7$0.87$0.87$0.136.69$123.13
$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
$127.00$126.00Aug 14$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.70, cheapest $0.57)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.57168.0%109.2%
$89.00Aug 7Aug 14$0.72170.1%109.2%
$94.00Aug 7Aug 14$1.04162.6%107.6%
$91.00Aug 7Aug 14$1.05166.6%108.5%
$93.00Aug 7Aug 14$1.08163.7%107.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.60172.2%109.5%
$89.00Aug 7Aug 14$0.68170.2%109.1%
$90.00Aug 7Aug 14$0.77168.0%109.2%
$131.00Aug 7Aug 14$0.80179.5%116.6%
$91.00Aug 7Aug 14$0.83166.6%108.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.27% of stock, avg 19.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.80$4.35$10.15$97.85$118.159.27%
$109.00Aug 7$5.30$4.85$10.15$98.85$119.159.27%
$107.00Aug 7$6.33$3.90$10.23$96.77$117.239.34%
$110.00Aug 7$4.85$5.40$10.25$99.75$120.259.36%
$106.00Aug 7$6.90$3.45$10.35$95.65$116.359.45%
$111.00Aug 7$4.40$5.98$10.38$100.62$121.389.48%
$105.00Aug 7$7.50$3.08$10.58$94.42$115.589.66%
$112.00Aug 7$4.00$6.58$10.58$101.42$122.589.66%
$104.00Aug 7$8.15$2.70$10.85$93.15$114.859.91%
$113.00Aug 7$3.65$7.20$10.85$102.15$123.859.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.90% of stock, avg 15.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$3.01$3.45$6.46$99.54$121.46
$114.00$106.00Aug 7$3.30$3.45$6.75$99.25$120.75
$115.00$107.00Aug 7$3.01$3.90$6.91$100.09$121.91
$113.00$106.00Aug 7$3.65$3.45$7.10$98.90$120.10
$114.00$107.00Aug 7$3.30$3.90$7.20$99.80$121.20
$115.00$108.00Aug 7$3.01$4.35$7.36$100.64$122.36
$112.00$106.00Aug 7$4.00$3.45$7.45$98.55$119.45
$113.00$107.00Aug 7$3.65$3.90$7.55$99.45$120.55
$114.00$108.00Aug 7$3.30$4.35$7.65$100.35$121.65
$111.00$106.00Aug 7$4.40$3.45$7.85$98.15$118.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 10.11, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.55$0.4510.11$115.45$129.55
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
102/103108/109Aug 28$0.90$0.109.00$102.10$108.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
89/9091/92Aug 14$0.89$0.118.09$89.11$91.89
99/100103/104Aug 21$0.89$0.118.09$99.11$103.89
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89
110/115120/125Sep 18$4.44$0.567.93$110.56$124.44
105/110115/120Sep 18$4.42$0.587.62$105.58$119.42
89/9094/95Aug 14$0.88$0.127.33$89.12$94.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.15$4.8532.33
$95.00$100.00$105.00Sep 18$0.15$4.8532.33
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$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 $-0.81, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.59$0.41
$129.00$130.001:2Aug 7-$0.67$0.33
$128.00$129.001:2Aug 7-$0.72$0.28
$127.00$128.001:2Aug 7-$0.78$0.22
$126.00$127.001:2Aug 7-$0.86$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.81$4.19
$95.00$90.001:2Aug 28-$1.38$3.62
$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-$2.51$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 12.05%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.200.550.5%12.05%12.51%1.8K885
$110.00Sep 11$12.150.550.5%11.10%11.55%10632
$111.00Sep 11$11.750.541.4%10.73%12.10%6922
$112.00Sep 11$11.350.522.3%10.37%12.65%11419
$110.00Sep 4$11.250.540.5%10.27%10.73%9023.5K
$115.00Sep 18$11.200.505.0%10.23%15.25%15.3K3.0K
$113.00Sep 11$10.900.513.2%9.95%13.15%493
$111.00Sep 4$10.800.531.4%9.86%11.23%2094.2K
$114.00Sep 11$10.550.504.1%9.63%13.74%1804
$112.00Sep 4$10.400.522.3%9.50%11.78%287279

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 962,150
Total Puts 1,066,706
Put/Call Ratio 1.11
Net Difference -104,556

Prior's Put/Call Breakdown

Total Calls 709,847
Total Puts 591,567
Put/Call Ratio 0.83
Net Difference 118,280

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