Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.90 -12.32%
(8/5 15:45) ◀
|
Wednesday, August 5, 2026 (3:50pm)
January 2026
|
▶ (8/5 15:55)
◀ 8/5 15:50 ▶

Option Volume

Detail
ℹ
Current (08/05 3:50pm) 2,095,639
Calls: 990,370 (47%)
Puts: 1,105,269 (53%)
Prior (08/04) 1,405,250
Calls: 764,945 (54%)
Puts: 640,305 (46%)
Current vs Prior +49.13%
Calls: +29.47% (Calls)
Puts: +72.62% (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 +138.27%
Calls: +91.31%
Puts: +205.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:50pm) $960.50M
Calls: $356.31M (37%)
Puts: $604.19M (63%)
Prior (08/04) $903.37M
Calls: $511.51M (57%)
Puts: $391.86M (43%)
Current vs Prior +6.32%
Calls: -30.34%
Puts: +54.18%
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 +81.00%
Calls: +47.53%
Puts: +108.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:50pm) 1.12
Prior (08/04) 0.84
Current vs Prior +33.33%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +58.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:50pm) 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 9.58% | 13.84%17.02% | 26.30%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.49% | -33.41%-26.29% | -13.90%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.73% | -31.13%-29.11% | -16.65%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.49% | -33.41%-26.29% | -13.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 1.31%
Calls: 2.76% | 1.34%
Puts: 1.96% | 1.27%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -43.41% | -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 -46.66% | -76.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($604.19M). Dollar volume significantly above 7-day average (81% higher). Volume explosion - 138% above 7-day average (2,095,639 vs avg 879,538). Slightly bearish P/C ratio of 1.12.

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
15:50BEARISHBEARISHBEARISH
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 362 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 74.904.95$4.931.0%27.0K0.493.2K
$111.00Aug 74.454.50$4.471.1%6.2K0.462.2K
$106.00Aug 2812.2012.40$12.301.6%200.593
$111.00Aug 218.558.70$8.631.7%3900.51268
$131.00Aug 70.570.58$0.571.8%2.8K0.081.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1810.5010.60$10.550.9%6.1K0.398.8K
$109.00Aug 74.554.60$4.571.1%14.9K0.482.0K
$120.00Sep 1819.1519.40$19.271.3%2.1K0.5615.0K
$118.00Aug 2815.1515.35$15.251.3%1330.58108
$117.00Aug 2814.5014.70$14.601.4%740.57132

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.570.58$0.571.8%2.8K0.081.8K
$130.00Aug 70.630.65$0.643.1%29.0K0.0916.1K
$129.00Aug 70.690.71$0.702.9%2.3K0.101.2K
$128.00Aug 70.770.79$0.782.6%2.7K0.111.2K
$127.00Aug 70.850.87$0.862.3%10.9K0.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.210.25$0.2317.4%15.0K0.0413.3K
$90.00Aug 70.250.28$0.2711.1%38.6K0.0543.2K
$91.00Aug 70.300.33$0.329.4%2.5K0.06979
$92.00Aug 70.360.40$0.3810.5%2.9K0.073.8K
$93.00Aug 70.430.47$0.458.9%4.7K0.082.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 718.9025.45$22.1729.5%390.9414
$89.00Aug 718.1024.20$21.1528.8%2380.94232
$90.00Aug 717.1020.30$18.7017.1%5030.931.3K
$91.00Aug 716.3021.00$18.6525.2%560.9365
$92.00Aug 715.9520.00$17.9822.5%890.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 719.4525.75$22.6027.9%340.92321
$130.00Aug 720.1521.75$20.957.6%1.7K0.913.5K
$129.00Aug 717.3020.45$18.8816.7%5440.90867
$128.00Aug 717.1021.95$19.5224.8%910.89200
$127.00Aug 716.9020.85$18.8820.9%1240.88382

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 1.3M, top 125.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.741.79$1.772.8%46.9K0.2214.1K
$115.00Aug 72.983.05$3.012.3%40.9K0.3410.2K
$130.00Aug 70.630.65$0.643.1%29.0K0.0916.1K
$110.00Aug 74.904.95$4.931.0%27.0K0.493.2K
$125.00Aug 71.041.06$1.051.9%26.2K0.1410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.401.43$1.422.1%125.5K0.2150.2K
$110.00Aug 75.055.15$5.102.0%102.5K0.5126.2K
$90.00Aug 70.250.28$0.2711.1%38.6K0.0543.2K
$105.00Aug 72.802.87$2.842.5%37.1K0.3520.8K
$95.00Aug 70.620.64$0.633.2%31.1K0.1133.8K

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 70.9%, max 91.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18170.7%89.1%91.5%31.5K24.9K
$90.00Aug 7Sep 18163.4%86.8%88.2%5941.3K
$129.00Aug 7Sep 11168.8%90.6%86.2%2.3K1.2K
$128.00Aug 7Sep 11167.5%90.6%85.0%2.7K1.2K
$125.00Aug 7Sep 18163.6%89.1%83.6%30.7K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18170.4%89.1%91.1%2.1K16.8K
$90.00Aug 7Sep 18163.4%86.8%88.2%44.4K54.9K
$129.00Aug 7Sep 11169.2%90.6%86.6%545873
$125.00Aug 7Sep 18163.6%89.1%83.6%10.8K20.5K
$131.00Aug 7Sep 4171.8%93.7%83.5%36657

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.10$0.90$0.109.00$125.10
$123.00$124.00Aug 7$0.12$0.88$0.127.33$123.12
$124.00$125.00Aug 7$0.12$0.88$0.127.33$124.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 14$0.11$0.89$0.118.09$88.89
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$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$0.13$0.87$0.136.69$96.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 381 found (best R:R 19.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 28$4.75$4.75$0.2519.00$94.75
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$95.00$99.00Aug 21$3.48$3.48$0.526.69$98.48
$94.00$95.00Aug 7$0.85$0.85$0.155.67$94.85
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.85$0.85$0.155.67$120.15
$118.00$117.00Aug 21$0.83$0.83$0.174.88$117.17
$124.00$123.00Sep 11$0.83$0.83$0.174.88$123.17
$125.00$124.00Aug 7$0.82$0.82$0.184.56$124.18
$129.00$128.00Sep 4$0.82$0.82$0.184.56$128.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.70, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.23165.7%108.6%
$96.00Aug 7Aug 14$0.53156.7%106.4%
$90.00Aug 7Aug 14$0.75163.4%108.1%
$92.00Aug 7Aug 14$0.82161.1%107.3%
$97.00Aug 7Aug 14$0.88156.1%106.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.57168.3%108.4%
$89.00Aug 7Aug 14$0.65165.7%108.5%
$90.00Aug 7Aug 14$0.73163.4%108.1%
$91.00Aug 7Aug 14$0.79162.7%107.5%
$92.00Aug 7Aug 14$0.89161.1%107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 9.10% of stock, avg 19.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$5.43$4.57$10.00$99.00$119.009.10%
$108.00Aug 7$5.93$4.10$10.03$97.97$118.039.13%
$110.00Aug 7$4.93$5.10$10.03$99.97$120.039.13%
$107.00Aug 7$6.45$3.63$10.08$96.92$117.089.17%
$111.00Aug 7$4.47$5.65$10.12$100.88$121.129.21%
$106.00Aug 7$7.00$3.20$10.20$95.80$116.209.28%
$112.00Aug 7$4.05$6.23$10.28$101.72$122.289.35%
$105.00Aug 7$7.60$2.84$10.44$94.56$115.449.50%
$113.00Aug 7$3.65$6.88$10.53$102.47$123.539.58%
$114.00Aug 7$3.30$7.48$10.78$103.22$124.789.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.59% of stock, avg 15.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.30$2.84$6.14$98.86$120.14
$113.00$105.00Aug 7$3.65$2.84$6.49$98.51$119.49
$114.00$106.00Aug 7$3.30$3.20$6.50$99.50$120.50
$113.00$106.00Aug 7$3.65$3.20$6.85$99.15$119.85
$112.00$105.00Aug 7$4.05$2.84$6.89$98.11$118.89
$114.00$107.00Aug 7$3.30$3.63$6.93$100.07$120.93
$112.00$106.00Aug 7$4.05$3.20$7.25$98.75$119.25
$113.00$107.00Aug 7$3.65$3.63$7.28$99.72$120.28
$111.00$105.00Aug 7$4.47$2.84$7.31$97.69$118.31
$114.00$108.00Aug 7$3.30$4.10$7.40$100.60$121.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 9.00, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
106/107108/109Aug 21$0.90$0.109.00$106.10$108.90
103/104105/106Aug 28$0.90$0.109.00$103.10$105.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
115/120125/130Sep 18$4.49$0.518.80$115.51$129.49
110/115120/125Sep 18$4.48$0.528.62$110.52$124.48
88/8992/93Aug 14$0.89$0.118.09$88.11$92.89
90/9192/93Aug 14$0.89$0.118.09$90.11$92.89
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89
102/103106/107Aug 28$0.89$0.118.09$102.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 21$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$111.00$112.00$113.00Sep 4$0.05$0.9519.00
$115.00$116.00$117.00Sep 4$0.05$0.9519.00
$118.00$119.00$120.00Sep 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. 32 found (best net $-0.75, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 7-$0.50$0.50
$129.00$130.001:2Aug 7-$0.58$0.42
$128.00$129.001:2Aug 7-$0.62$0.38
$127.00$128.001:2Aug 7-$0.70$0.30
$126.00$127.001:2Aug 7-$0.77$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.75$4.25
$95.00$90.001:2Aug 28-$1.39$3.61
$95.00$90.001:2Sep 4-$1.92$3.08
$100.00$95.001:2Aug 28-$2.22$2.78
$95.00$90.001:2Sep 11-$2.38$2.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 12.10%, avg 5.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$13.300.550.1%12.10%12.19%1.9K885
$110.00Sep 11$12.250.540.1%11.15%11.24%12032
$111.00Sep 11$11.800.531.0%10.74%11.74%7122
$110.00Sep 4$11.400.540.1%10.37%10.46%9203.5K
$112.00Sep 11$11.400.521.9%10.37%12.28%11519
$115.00Sep 18$11.250.494.6%10.24%14.88%15.3K3.0K
$113.00Sep 11$11.000.512.8%10.01%12.83%513
$111.00Sep 4$10.950.521.0%9.96%10.96%2394.2K
$114.00Sep 11$10.600.493.7%9.65%13.38%1804
$112.00Sep 4$10.500.511.9%9.55%11.46%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 990,370
Total Puts 1,105,269
Put/Call Ratio 1.12
Net Difference -114,899

Prior's Put/Call Breakdown

Total Calls 764,945
Total Puts 640,305
Put/Call Ratio 0.84
Net Difference 124,640

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