Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.79 -13.20%
(8/5 15:50) ◀
|
Wednesday, August 5, 2026 (3:55pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:55 ▶

Option Volume

Detail
ℹ
Current (08/05 3:55pm) 2,131,665
Calls: 1,006,485 (47%)
Puts: 1,125,180 (53%)
Prior (08/04) 1,461,325
Calls: 785,160 (54%)
Puts: 676,165 (46%)
Current vs Prior +45.87%
Calls: +28.19% (Calls)
Puts: +66.41% (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 +142.36%
Calls: +94.42%
Puts: +210.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:55pm) $1.02B
Calls: $358.34M (35%)
Puts: $657.01M (65%)
Prior (08/04) $930.61M
Calls: $553.26M (59%)
Puts: $377.35M (41%)
Current vs Prior +9.11%
Calls: -35.23%
Puts: +74.11%
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 +91.33%
Calls: +48.37%
Puts: +127.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:55pm) 1.12
Prior (08/04) 0.86
Current vs Prior +29.81%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +59.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:55pm) 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 9.65% | 14.11%17.03% | 26.57%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.09% | -32.12%-26.21% | -13.00%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.14% | -29.78%-29.03% | -15.77%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.09% | -32.12%-26.21% | -13.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.36% | 5.21%
Calls: 2.76% | 5.13%
Puts: 1.96% | 5.30%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -43.41% | -36.54%
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% | -6.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($657.01M). Dollar volume significantly above 7-day average (91% higher). Volume explosion - 142% above 7-day average (2,131,665 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
15:55BEARISHBEARISHBEARISH
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 262 of results (avg 6.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 72.682.70$2.690.7%41.2K0.3410.2K
$108.00Aug 75.305.40$5.351.9%1.7K0.551.0K
$120.00Aug 71.581.61$1.601.9%48.1K0.2314.1K
$105.00Aug 76.907.05$6.982.1%2.7K0.642.2K
$110.00Aug 74.404.50$4.452.2%28.3K0.483.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 76.256.35$6.301.6%12.7K0.552.5K
$115.00Aug 78.909.05$8.981.7%17.8K0.6620.4K
$110.00Aug 75.655.75$5.701.8%103.4K0.5226.2K
$102.00Aug 72.132.17$2.151.9%6.9K0.271.5K
$100.00Aug 71.581.61$1.601.9%129.9K0.2250.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.64, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.580.61$0.605.0%29.1K0.1016.1K
$129.00Aug 70.640.66$0.653.1%2.3K0.101.2K
$128.00Aug 70.700.73$0.724.2%2.7K0.111.2K
$127.00Aug 70.770.80$0.793.8%10.9K0.121.4K
$126.00Aug 70.850.88$0.873.4%4.2K0.131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.210.24$0.2213.6%2.5K0.041.9K
$89.00Aug 70.250.27$0.267.7%15.1K0.0413.3K
$90.00Aug 70.290.31$0.306.7%39.6K0.0543.2K
$91.00Aug 70.350.37$0.365.6%2.5K0.06979
$92.00Aug 70.410.43$0.424.8%2.9K0.073.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.2525.15$22.2026.6%390.9414
$89.00Aug 718.1024.05$21.0828.2%2380.93232
$90.00Aug 718.2520.00$19.139.1%5110.931.3K
$91.00Aug 714.9521.30$18.1335.0%560.9365
$92.00Aug 715.6018.90$17.2519.1%920.92104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.0022.50$21.2511.8%1.8K0.913.5K
$129.00Aug 717.2522.10$19.6824.6%5540.90867
$128.00Aug 718.0523.65$20.8526.9%910.89200
$127.00Aug 715.5020.35$17.9327.0%1240.88382
$126.00Aug 717.1519.55$18.3513.1%3220.86806

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 1.3M, top 129.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.581.61$1.601.9%48.1K0.2314.1K
$115.00Aug 72.682.70$2.690.7%41.2K0.3410.2K
$130.00Aug 70.580.61$0.605.0%29.1K0.1016.1K
$110.00Aug 74.404.50$4.452.2%28.3K0.483.2K
$125.00Aug 70.940.97$0.963.1%26.3K0.1410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.581.61$1.601.9%129.9K0.2250.2K
$110.00Aug 75.655.75$5.701.8%103.4K0.5226.2K
$90.00Aug 70.290.31$0.306.7%39.6K0.0543.2K
$105.00Aug 73.203.30$3.253.1%37.5K0.3620.8K
$95.00Aug 70.690.72$0.714.2%31.2K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 71.3%, max 93.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.6%90.1%93.9%31.6K24.9K
$129.00Aug 7Sep 11173.3%91.3%89.9%2.3K1.2K
$90.00Aug 7Sep 18162.9%86.2%89.0%6021.3K
$128.00Aug 7Sep 11171.6%91.2%88.1%2.7K1.2K
$125.00Aug 7Sep 18167.4%89.8%86.3%30.9K15.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.6%90.1%93.9%2.1K16.8K
$129.00Aug 7Sep 11173.2%90.3%91.8%555873
$127.00Aug 7Sep 11170.2%89.4%90.3%129398
$90.00Aug 7Sep 18162.9%86.2%89.0%45.4K54.9K
$125.00Aug 7Sep 18167.8%90.3%85.8%10.9K20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 279 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$125.00Aug 7$0.10$0.90$0.109.00$124.10
$129.00$130.00Aug 21$0.10$0.90$0.109.00$129.10
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$124.00$125.00Aug 21$0.12$0.88$0.127.33$124.12
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$0.13$0.87$0.136.69$95.87
$97.00$96.00Aug 7$0.14$0.86$0.146.14$96.86
$91.00$90.00Aug 14$0.14$0.86$0.146.14$90.86
$94.00$93.00Aug 14$0.14$0.86$0.146.14$93.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 24.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$4.80$4.80$0.2024.00$94.80
$91.00$92.00Aug 7$0.88$0.88$0.127.33$91.88
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$107.00$108.00Sep 4$0.83$0.83$0.174.88$107.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$116.00Sep 4$0.90$0.90$0.109.00$116.10
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13
$116.00$115.00Aug 28$0.87$0.87$0.136.69$115.13
$127.00$126.00Aug 21$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.82, cheapest $0.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.57165.9%107.3%
$91.00Aug 7Aug 14$1.02161.1%107.4%
$90.00Aug 7Aug 14$1.22162.9%108.0%
$130.00Aug 7Aug 14$1.27174.6%116.4%
$95.00Aug 7Aug 14$1.28156.2%106.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$128.00Aug 7Aug 14$0.55171.5%115.5%
$88.00Aug 7Aug 14$0.64168.0%108.6%
$89.00Aug 7Aug 14$0.70165.3%108.3%
$90.00Aug 7Aug 14$0.83162.9%108.0%
$91.00Aug 7Aug 14$0.91161.1%107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 218 found (cheapest 9.17% of stock, avg 19.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$5.35$4.63$9.98$98.02$117.989.17%
$107.00Aug 7$5.88$4.13$10.01$96.99$117.019.20%
$106.00Aug 7$6.38$3.65$10.03$95.97$116.039.22%
$109.00Aug 7$4.88$5.15$10.03$98.97$119.039.22%
$110.00Aug 7$4.45$5.70$10.15$99.85$120.159.33%
$105.00Aug 7$6.98$3.25$10.23$94.77$115.239.40%
$111.00Aug 7$4.05$6.30$10.35$100.65$121.359.51%
$104.00Aug 7$7.65$2.84$10.49$93.51$114.499.64%
$112.00Aug 7$3.65$6.93$10.58$101.42$122.589.73%
$103.00Aug 7$8.25$2.49$10.74$92.26$113.749.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 5.75% of stock, avg 15.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$3.01$3.25$6.26$98.74$120.26
$113.00$105.00Aug 7$3.30$3.25$6.55$98.45$119.55
$114.00$106.00Aug 7$3.01$3.65$6.66$99.34$120.66
$112.00$105.00Aug 7$3.65$3.25$6.90$98.10$118.90
$113.00$106.00Aug 7$3.30$3.65$6.95$99.05$119.95
$114.00$107.00Aug 7$3.01$4.13$7.14$99.86$121.14
$111.00$105.00Aug 7$4.05$3.25$7.30$97.70$118.30
$112.00$106.00Aug 7$3.65$3.65$7.30$98.70$119.30
$113.00$107.00Aug 7$3.30$4.13$7.43$99.57$120.43
$114.00$108.00Aug 7$3.01$4.63$7.64$100.36$121.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
100/102107/108Sep 11$1.80$0.209.00$100.20$108.80
105/110115/120Sep 18$4.46$0.548.26$105.54$119.46
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
89/9097/98Aug 14$0.89$0.118.09$89.11$97.89
92/9396/97Aug 14$0.89$0.118.09$92.11$96.89
100/105110/115Sep 18$4.45$0.558.09$100.55$114.45
91/9297/98Aug 14$0.88$0.127.33$91.12$97.88
101/102104/105Aug 21$0.88$0.127.33$101.12$104.88
90/95100/105Sep 18$4.37$0.636.94$90.63$104.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.12$4.8840.67
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$115.00$120.00$125.00Sep 18$0.25$4.7519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.11$4.8944.45
$90.00$95.00$100.00Sep 4$0.15$4.8532.33
$128.00$129.00$130.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$0.05$0.9519.00
$125.00$126.00$127.00Sep 11$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 $-0.88, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.55$0.45
$128.00$129.001:2Aug 7-$0.58$0.42
$127.00$128.001:2Aug 7-$0.65$0.35
$126.00$127.001:2Aug 7-$0.71$0.29
$125.00$126.001:2Aug 7-$0.78$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.88$4.12
$95.00$90.001:2Aug 28-$1.44$3.56
$95.00$90.001:2Sep 4-$1.73$3.27
$100.00$95.001:2Aug 28-$2.41$2.59
$100.00$95.001:2Sep 11-$2.52$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 11.58%, avg 5.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.600.551.1%11.58%12.69%1.9K885
$109.00Sep 11$12.000.560.2%11.03%11.22%535
$110.00Sep 11$11.200.541.1%10.30%11.41%12132
$109.00Sep 4$11.000.550.2%10.11%10.30%5873
$111.00Sep 11$11.000.532.0%10.11%12.14%7122
$115.00Sep 18$10.700.495.7%9.84%15.54%15.4K3.0K
$110.00Sep 4$10.300.531.1%9.47%10.58%9203.5K
$111.00Sep 4$10.100.522.0%9.28%11.32%2404.2K
$112.00Sep 11$10.100.523.0%9.28%12.23%11519
$109.00Aug 28$10.000.540.2%9.19%9.39%53833

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 1,006,485
Total Puts 1,125,180
Put/Call Ratio 1.12
Net Difference -118,695

Prior's Put/Call Breakdown

Total Calls 785,160
Total Puts 676,165
Put/Call Ratio 0.86
Net Difference 108,995

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