Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.75 -12.43%
(8/5 15:35) ◀
|
Wednesday, August 5, 2026 (3:40pm)
January 2026
|
▶ (8/5 15:45)
◀ 8/5 15:40 ▶

Option Volume

Detail
ℹ
Current (08/05 3:40pm) 2,054,721
Calls: 976,346 (48%)
Puts: 1,078,375 (52%)
Prior (08/04) 1,328,351
Calls: 724,138 (55%)
Puts: 604,213 (45%)
Current vs Prior +54.68%
Calls: +34.83% (Calls)
Puts: +78.48% (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 +133.61%
Calls: +88.60%
Puts: +198.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:40pm) $959.18M
Calls: $352.52M (37%)
Puts: $606.65M (63%)
Prior (08/04) $884.41M
Calls: $548.03M (62%)
Puts: $336.38M (38%)
Current vs Prior +8.45%
Calls: -35.67%
Puts: +80.35%
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 +80.75%
Calls: +45.96%
Puts: +109.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:40pm) 1.10
Prior (08/04) 0.83
Current vs Prior +32.37%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +57.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:40pm) 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 9.86% | 14.04%17.21% | 26.48%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -43.91% | -32.44%-25.43% | -13.30%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -17.40% | -30.12%-28.28% | -16.06%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -43.91% | -32.44%-25.43% | -13.30%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.29% | 1.95%
Calls: 3.64% | 1.93%
Puts: 0.94% | 1.97%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -45.08% | -76.25%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -48.24% | -64.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($606.65M). Dollar volume significantly above 7-day average (81% higher). Above-average activity with volume up 55% vs prior. Volume explosion - 134% above 7-day average (2,054,721 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
15:40BEARISHBEARISHBEARISH
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 441 of results (avg 3.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 72.792.82$2.811.1%16.0K0.345.3K
$111.00Aug 74.554.60$4.571.1%6.1K0.482.2K
$110.00Sep 1813.3513.50$13.431.1%1.8K0.56885
$113.00Aug 217.807.90$7.851.3%4190.481.3K
$118.00Aug 72.282.31$2.301.3%6.8K0.292.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 216.806.85$6.820.7%20.9K0.3816.4K
$114.00Aug 2111.6511.75$11.700.9%5180.53572
$115.00Sep 1816.2016.35$16.270.9%14.1K0.5010.9K
$110.00Aug 75.305.35$5.320.9%99.7K0.4826.2K
$118.00Aug 2815.4015.55$15.481.0%1330.57108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.650.68$0.674.5%2.8K0.101.8K
$130.00Aug 70.710.74$0.734.1%28.8K0.1116.1K
$129.00Aug 70.780.81$0.803.8%2.2K0.121.2K
$128.00Aug 70.850.89$0.874.6%2.6K0.131.2K
$127.00Aug 70.940.97$0.963.1%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 70.310.33$0.326.3%37.8K0.0543.2K
$91.00Aug 70.370.39$0.385.3%2.5K0.06979
$92.00Aug 70.440.46$0.454.4%2.8K0.073.8K

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 721.4023.05$22.237.4%390.9414
$89.00Aug 720.0021.90$20.959.1%2380.94232
$90.00Aug 719.6020.90$20.256.4%4830.931.3K
$91.00Aug 718.4519.90$19.177.6%510.9365
$92.00Aug 717.4518.90$18.178.0%610.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.8524.25$22.5515.1%340.90321
$130.00Aug 720.2521.55$20.906.2%1.7K0.893.5K
$129.00Aug 719.1520.60$19.887.3%5440.88867
$128.00Aug 718.4519.60$19.026.0%910.87200
$127.00Aug 717.9519.10$18.526.2%1240.86382

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 1.3M, top 122.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.871.90$1.891.6%46.3K0.2514.1K
$115.00Aug 73.053.15$3.103.2%40.3K0.3710.2K
$130.00Aug 70.710.74$0.734.1%28.8K0.1116.1K
$110.00Aug 75.005.10$5.052.0%25.9K0.523.2K
$125.00Aug 71.131.17$1.153.5%25.7K0.1710.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.541.59$1.573.2%122.9K0.2050.2K
$110.00Aug 75.305.35$5.320.9%99.7K0.4826.2K
$90.00Aug 70.310.33$0.326.3%37.8K0.0543.2K
$105.00Aug 73.053.10$3.081.6%36.1K0.3320.8K
$95.00Aug 70.720.75$0.744.1%30.2K0.1133.8K

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 75.8%, max 96.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.8%89.9%96.6%31.2K24.9K
$90.00Aug 7Sep 18169.8%87.0%95.2%5721.3K
$129.00Aug 7Sep 11175.1%91.5%91.4%2.2K1.2K
$128.00Aug 7Sep 11173.6%91.5%89.7%2.7K1.2K
$125.00Aug 7Sep 18169.7%89.7%89.2%30.0K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.8%89.9%96.6%2.1K16.8K
$90.00Aug 7Sep 18169.8%87.0%95.2%43.5K54.9K
$129.00Aug 7Sep 11175.1%91.5%91.4%545873
$125.00Aug 7Sep 18169.7%89.7%89.2%10.8K20.5K
$131.00Aug 7Sep 4178.4%94.4%88.9%36657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
$122.00$123.00Aug 7$0.14$0.86$0.146.14$122.14
$123.00$124.00Aug 7$0.14$0.86$0.146.14$123.14
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$0.12$0.88$0.127.33$95.88
$90.00$89.00Aug 14$0.12$0.88$0.127.33$89.88
$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 7.33, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$100.00$101.00Aug 14$0.88$0.88$0.127.33$100.88
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
$99.00$100.00Aug 7$0.83$0.83$0.174.88$99.83
$98.00$99.00Aug 14$0.80$0.80$0.204.00$98.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 7$0.86$0.86$0.146.14$128.14
$128.00$127.00Aug 14$0.86$0.86$0.146.14$127.14
$122.00$121.00Aug 14$0.85$0.85$0.155.67$121.15
$130.00$129.00Aug 21$0.85$0.85$0.155.67$129.15
$129.00$128.00Aug 28$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.70, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.25171.8%110.2%
$90.00Aug 7Aug 14$0.63169.8%109.7%
$91.00Aug 7Aug 14$0.68169.0%109.5%
$93.00Aug 7Aug 14$0.83166.0%109.0%
$94.00Aug 7Aug 14$0.90165.3%108.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.62173.1%110.5%
$89.00Aug 7Aug 14$0.69171.8%110.2%
$131.00Aug 7Aug 14$0.73178.4%116.2%
$90.00Aug 7Aug 14$0.76169.8%109.7%
$91.00Aug 7Aug 14$0.85169.0%109.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.38% of stock, avg 19.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.50$4.80$10.30$98.70$119.309.38%
$110.00Aug 7$5.05$5.32$10.37$99.63$120.379.45%
$108.00Aug 7$6.08$4.32$10.40$97.60$118.409.48%
$107.00Aug 7$6.60$3.88$10.48$96.52$117.489.55%
$111.00Aug 7$4.57$5.93$10.50$100.50$121.509.57%
$106.00Aug 7$7.13$3.45$10.58$95.42$116.589.64%
$112.00Aug 7$4.15$6.45$10.60$101.40$122.609.66%
$105.00Aug 7$7.75$3.08$10.83$94.17$115.839.87%
$113.00Aug 7$3.78$7.13$10.91$102.09$123.919.94%
$104.00Aug 7$8.43$2.69$11.12$92.88$115.1210.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.97% of stock, avg 15.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$3.10$3.45$6.55$99.45$121.55
$114.00$106.00Aug 7$3.43$3.45$6.88$99.12$120.88
$115.00$107.00Aug 7$3.10$3.88$6.98$100.02$121.98
$113.00$106.00Aug 7$3.78$3.45$7.23$98.77$120.23
$114.00$107.00Aug 7$3.43$3.88$7.31$99.69$121.31
$115.00$108.00Aug 7$3.10$4.32$7.42$100.58$122.42
$112.00$106.00Aug 7$4.15$3.45$7.60$98.40$119.60
$113.00$107.00Aug 7$3.78$3.88$7.66$99.34$120.66
$114.00$108.00Aug 7$3.43$4.32$7.75$100.25$121.75
$115.00$109.00Aug 7$3.10$4.80$7.90$101.10$122.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 9.64, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.53$0.479.64$115.47$129.53
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
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
105/106110/111Sep 11$0.90$0.109.00$105.10$110.90
104/105106/107Sep 11$0.89$0.118.09$104.11$106.89
110/115120/125Sep 18$4.44$0.567.93$110.56$124.44
105/110115/120Sep 18$4.43$0.577.77$105.57$119.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 28$0.05$0.9519.00
$103.00$104.00$105.00Sep 4$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 $-0.85, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.61$0.39
$129.00$130.001:2Aug 7-$0.66$0.34
$128.00$129.001:2Aug 7-$0.73$0.27
$127.00$128.001:2Aug 7-$0.78$0.22
$126.00$127.001:2Aug 7-$0.87$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.85$4.15
$95.00$90.001:2Aug 28-$1.42$3.58
$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-$2.46$2.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 12.16%, avg 5.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.350.560.2%12.16%12.39%1.8K885
$110.00Sep 11$12.250.550.2%11.16%11.39%10632
$111.00Sep 11$11.950.541.1%10.89%12.03%7022
$112.00Sep 11$11.450.532.0%10.43%12.48%11419
$110.00Sep 4$11.400.550.2%10.39%10.62%9123.5K
$115.00Sep 18$11.300.504.8%10.30%15.08%15.3K3.0K
$113.00Sep 11$11.000.523.0%10.02%12.98%503
$111.00Sep 4$10.950.531.1%9.98%11.12%2094.2K
$114.00Sep 11$10.650.503.9%9.70%13.58%1804
$112.00Sep 4$10.550.522.0%9.61%11.66%289279

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 976,346
Total Puts 1,078,375
Put/Call Ratio 1.10
Net Difference -102,029

Prior's Put/Call Breakdown

Total Calls 724,138
Total Puts 604,213
Put/Call Ratio 0.83
Net Difference 119,925

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