Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.23 -12.85%
(8/5 15:40) ◀
|
Wednesday, August 5, 2026 (3:45pm)
January 2026
|
▶ (8/5 15:50)
◀ 8/5 15:45 ▶

Option Volume

Detail
ℹ
Current (08/05 3:45pm) 2,071,384
Calls: 982,608 (47%)
Puts: 1,088,776 (53%)
Prior (08/04) 1,360,972
Calls: 744,174 (55%)
Puts: 616,798 (45%)
Current vs Prior +52.20%
Calls: +32.04% (Calls)
Puts: +76.52% (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 +135.51%
Calls: +89.81%
Puts: +200.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:45pm) $965.70M
Calls: $342.67M (35%)
Puts: $623.03M (65%)
Prior (08/04) $915.03M
Calls: $569.59M (62%)
Puts: $345.44M (38%)
Current vs Prior +5.54%
Calls: -39.84%
Puts: +80.36%
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 +81.97%
Calls: +41.88%
Puts: +115.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:45pm) 1.11
Prior (08/04) 0.83
Current vs Prior +33.69%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +57.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:45pm) 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 9.73% | 14.01%17.19% | 26.55%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -44.64% | -32.61%-25.52% | -13.08%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -18.47% | -30.29%-28.37% | -15.85%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -44.64% | -32.61%-25.52% | -13.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.40% | 1.31%
Calls: 0.97% | 1.34%
Puts: 1.82% | 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 ($623.03M). Dollar volume significantly above 7-day average (82% higher). Above-average activity with volume up 52% vs prior. Volume explosion - 136% above 7-day average (2,071,384 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
15:45BEARISHBEARISHBEARISH
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 442 of results (avg 3.1%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 72.812.83$2.820.7%40.5K0.3510.2K
$109.00Aug 75.105.15$5.131.0%5.5K0.53838
$118.00Aug 72.042.06$2.051.0%6.8K0.272.3K
$110.00Aug 2810.1010.20$10.151.0%8.8K0.53295
$119.00Aug 71.831.85$1.841.1%4.3K0.251.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 71.861.87$1.870.5%5.5K0.243.6K
$100.00Aug 71.621.63$1.630.6%123.6K0.2150.2K
$97.00Aug 142.482.50$2.490.8%4310.22513
$109.00Aug 74.955.00$4.971.0%14.5K0.472.0K
$120.00Sep 1819.6519.85$19.751.0%2.1K0.5615.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.65, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.550.57$0.563.6%2.8K0.091.8K
$130.00Aug 70.600.62$0.613.3%28.9K0.1016.1K
$129.00Aug 70.660.68$0.673.0%2.3K0.111.2K
$128.00Aug 70.730.75$0.742.7%2.6K0.121.2K
$127.00Aug 70.800.82$0.812.5%10.9K0.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.230.24$0.244.2%2.5K0.041.9K
$89.00Aug 70.270.28$0.283.6%14.9K0.0513.3K
$90.00Aug 70.320.33$0.333.0%38.1K0.0543.2K
$91.00Aug 70.380.39$0.392.6%2.5K0.06979
$92.00Aug 70.450.47$0.464.3%2.9K0.073.8K

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 721.1523.05$22.108.6%390.9414
$89.00Aug 720.3021.90$21.107.6%2380.93232
$90.00Aug 719.2520.30$19.775.3%5030.931.3K
$91.00Aug 718.2019.60$18.907.4%560.9265
$92.00Aug 717.2518.60$17.937.5%670.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.8524.25$22.5515.1%340.91321
$130.00Aug 721.1521.60$21.382.1%1.7K0.903.5K
$129.00Aug 719.7020.70$20.205.0%5440.89867
$128.00Aug 718.6019.95$19.277.0%910.88200
$127.00Aug 718.1019.10$18.605.4%1240.87382

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 1.3M, top 123.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.651.67$1.661.2%46.7K0.2314.1K
$115.00Aug 72.812.83$2.820.7%40.5K0.3510.2K
$130.00Aug 70.600.62$0.613.3%28.9K0.1016.1K
$110.00Aug 74.604.70$4.652.2%26.3K0.503.2K
$125.00Aug 70.981.00$0.992.0%25.9K0.1510.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.621.63$1.630.6%123.6K0.2150.2K
$110.00Aug 75.455.55$5.501.8%100.2K0.5026.2K
$90.00Aug 70.320.33$0.333.0%38.1K0.0543.2K
$105.00Aug 73.103.20$3.153.2%36.8K0.3520.8K
$95.00Aug 70.740.76$0.752.7%30.5K0.1133.8K

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 73.1%, max 93.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18173.3%89.6%93.5%31.3K24.9K
$90.00Aug 7Sep 18167.7%86.8%93.2%5921.3K
$129.00Aug 7Sep 11171.5%91.1%88.3%2.3K1.2K
$128.00Aug 7Sep 11170.0%91.1%86.5%2.7K1.2K
$95.00Aug 7Sep 18161.8%87.0%86.1%211341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18173.3%89.6%93.5%2.1K16.8K
$90.00Aug 7Sep 18167.7%86.8%93.2%43.8K54.9K
$129.00Aug 7Sep 11171.5%91.1%88.3%545873
$95.00Aug 7Sep 18161.8%87.0%86.1%37.7K40.7K
$131.00Aug 7Sep 4175.1%94.1%86.1%36657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Aug 7$0.10$0.90$0.109.00$124.10
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$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
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
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$0.14$0.86$0.146.14$95.86
$90.00$89.00Aug 14$0.14$0.86$0.146.14$89.86
$91.00$90.00Aug 14$0.14$0.86$0.146.14$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 8.09, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 7$0.88$0.88$0.127.33$93.88
$99.00$100.00Aug 14$0.88$0.88$0.127.33$99.88
$90.00$91.00Aug 7$0.87$0.87$0.136.69$90.87
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$98.00$99.00Aug 7$0.83$0.83$0.174.88$98.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.89$0.89$0.118.09$124.11
$122.00$121.00Aug 7$0.88$0.88$0.127.33$121.12
$120.00$119.00Aug 21$0.88$0.88$0.127.33$119.12
$124.00$123.00Aug 21$0.88$0.88$0.127.33$123.12
$123.00$122.00Aug 7$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.72, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.10169.4%109.8%
$90.00Aug 7Aug 14$0.68167.7%109.2%
$91.00Aug 7Aug 14$0.95166.2%108.8%
$92.00Aug 7Aug 14$1.17165.7%108.5%
$131.00Aug 7Aug 14$1.20175.1%115.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.63171.5%109.9%
$89.00Aug 7Aug 14$0.70169.4%109.8%
$90.00Aug 7Aug 14$0.79167.7%109.2%
$91.00Aug 7Aug 14$0.87166.2%108.8%
$130.00Aug 7Aug 14$0.92173.3%114.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.23% of stock, avg 19.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.63$4.45$10.08$97.92$118.089.23%
$109.00Aug 7$5.13$4.97$10.10$98.90$119.109.25%
$107.00Aug 7$6.15$4.00$10.15$96.85$117.159.29%
$110.00Aug 7$4.65$5.50$10.15$99.85$120.159.29%
$106.00Aug 7$6.73$3.55$10.28$95.72$116.289.41%
$111.00Aug 7$4.25$6.08$10.33$100.67$121.339.46%
$105.00Aug 7$7.33$3.15$10.48$94.52$115.489.59%
$112.00Aug 7$3.85$6.68$10.53$101.47$122.539.64%
$104.00Aug 7$7.95$2.79$10.74$93.26$114.749.83%
$113.00Aug 7$3.45$7.30$10.75$102.25$123.759.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.75% of stock, avg 15.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.13$3.15$6.28$98.72$120.28
$113.00$105.00Aug 7$3.45$3.15$6.60$98.40$119.60
$114.00$106.00Aug 7$3.13$3.55$6.68$99.32$120.68
$112.00$105.00Aug 7$3.85$3.15$7.00$98.00$119.00
$113.00$106.00Aug 7$3.45$3.55$7.00$99.00$120.00
$114.00$107.00Aug 7$3.13$4.00$7.13$99.87$121.13
$111.00$105.00Aug 7$4.25$3.15$7.40$97.60$118.40
$112.00$106.00Aug 7$3.85$3.55$7.40$98.60$119.40
$113.00$107.00Aug 7$3.45$4.00$7.45$99.55$120.45
$114.00$108.00Aug 7$3.13$4.45$7.58$100.42$121.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 10.11, avg credit $1.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.55$0.4510.11$115.45$129.55
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
102/103106/107Sep 4$0.90$0.109.00$102.10$106.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
89/9091/92Aug 14$0.89$0.118.09$89.11$91.89
89/9097/98Aug 14$0.89$0.118.09$89.11$97.89
90/9197/98Aug 14$0.89$0.118.09$90.11$97.89
91/9296/97Aug 14$0.89$0.118.09$91.11$96.89
92/9395/96Aug 14$0.89$0.118.09$92.11$95.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.09$4.9154.56
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$90.00$95.00$100.00Aug 28$0.21$4.7922.81
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 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 $-0.86, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.51$0.49
$129.00$130.001:2Aug 7-$0.55$0.45
$128.00$129.001:2Aug 7-$0.60$0.40
$127.00$128.001:2Aug 7-$0.67$0.33
$126.00$127.001:2Aug 7-$0.73$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.86$4.14
$95.00$90.001:2Aug 28-$1.42$3.58
$95.00$90.001:2Sep 4-$2.00$3.00
$100.00$95.001:2Aug 28-$2.43$2.57
$95.00$90.001:2Sep 11-$2.48$2.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.90%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.000.550.7%11.90%12.61%1.9K885
$110.00Sep 11$12.100.550.7%11.08%11.78%10632
$111.00Sep 11$11.550.531.6%10.57%12.19%7122
$110.00Sep 4$11.100.540.7%10.16%10.87%9193.5K
$112.00Sep 11$11.100.522.5%10.16%12.70%11419
$115.00Sep 18$11.000.495.3%10.07%15.35%15.3K3.0K
$113.00Sep 11$10.750.513.5%9.84%13.29%513
$111.00Sep 4$10.650.531.6%9.75%11.37%2394.2K
$114.00Sep 11$10.400.504.4%9.52%13.89%1804
$112.00Sep 4$10.250.512.5%9.38%11.92%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 982,608
Total Puts 1,088,776
Put/Call Ratio 1.11
Net Difference -106,168

Prior's Put/Call Breakdown

Total Calls 744,174
Total Puts 616,798
Put/Call Ratio 0.83
Net Difference 127,376

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