Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.27 -13.60%
$107.97 (-0.28%)🌙
as of 08/05 04:15 PM
(8/5 16:10) ◀
|
Wednesday, August 5, 2026 (4:15pm)
January 2026
|
▶ (8/5 16:20)
◀ 8/5 16:15 ▶

Option Volume

Detail
ℹ
Current (08/05 4:15pm) 2,211,360
Calls: 1,022,112 (46%)
Puts: 1,189,248 (54%)
Prior (08/04) 1,524,318
Calls: 812,922 (53%)
Puts: 711,396 (47%)
Current vs Prior +45.07%
Calls: +25.73% (Calls)
Puts: +67.17% (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 +151.42%
Calls: +97.44%
Puts: +228.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 4:15pm) $1.06B
Calls: $360.43M (34%)
Puts: $702.91M (66%)
Prior (08/04) $983.73M
Calls: $621.05M (63%)
Puts: $362.67M (37%)
Current vs Prior +8.09%
Calls: -41.96%
Puts: +93.81%
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 +100.37%
Calls: +49.24%
Puts: +143.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:15pm) 1.16
Prior (08/04) 0.88
Current vs Prior +32.96%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +65.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 4:15pm) 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 9.66% | 14.28%17.46% | 26.72%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -45.04% | -31.30%-24.38% | -12.52%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -19.06% | -28.94%-27.27% | -15.30%
Prior 7-Day Eod 17.58% | 20.79%23.08% | 30.54%
Current vs 7-Day Eod -45.04% | -31.30%-24.38% | -12.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -31.18% | -44.70%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -35.13% | -18.24%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($702.91M). Dollar volume significantly above 7-day average (100% higher). Volume explosion - 151% above 7-day average (2,211,360 vs avg 879,538). Slightly bearish P/C ratio of 1.16.

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
16:15BEARISHBEARISHBEARISH
16:10BEARISHBEARISHBEARISH
16:05BEARISHBEARISHBEARISH
16:00BEARISHBEARISHBEARISH
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 408 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 289.709.80$9.751.0%9.1K0.52295
$110.00Sep 1812.6012.75$12.681.2%2.0K0.54885
$110.00Aug 218.408.55$8.481.8%2.7K0.511.3K
$107.00Aug 2810.9511.15$11.051.8%640.5651
$113.00Aug 145.455.55$5.501.8%1.3K0.44481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1823.8024.00$23.900.8%7080.629.2K
$119.00Aug 2817.0017.20$17.101.2%960.6064
$115.00Sep 1816.9517.15$17.051.2%14.1K0.5210.9K
$114.00Aug 2112.5012.65$12.581.2%5310.55572
$118.00Aug 2816.3016.50$16.401.2%1330.59108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.620.65$0.644.7%2.3K0.101.2K
$128.00Aug 70.680.71$0.704.3%2.7K0.111.2K
$127.00Aug 70.750.78$0.773.9%10.9K0.121.4K
$126.00Aug 70.820.86$0.844.8%4.2K0.131.7K
$125.00Aug 70.910.94$0.933.2%27.2K0.1410.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 70.160.18$0.1711.8%1.1K0.032.5K
$88.00Aug 70.190.21$0.2010.0%2.6K0.041.9K
$89.00Aug 70.220.25$0.2412.5%15.2K0.0413.3K
$90.00Aug 70.290.30$0.303.3%44.5K0.0543.2K
$91.00Aug 70.330.36$0.358.6%2.6K0.06979

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.66, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Aug 718.9523.75$21.3522.5%611.005
$88.00Aug 719.9022.75$21.3313.4%390.9414
$89.00Aug 718.1521.80$19.9818.3%2380.94232
$90.00Aug 718.1019.60$18.858.0%5110.931.3K
$91.00Aug 717.1018.65$17.888.7%560.9365
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 720.0021.75$20.888.4%5540.90867
$128.00Aug 719.1021.85$20.4813.4%910.89200
$127.00Aug 718.4021.00$19.7013.2%1240.88382
$126.00Aug 717.4518.85$18.157.7%3220.87806
$125.00Aug 717.4518.15$17.803.9%10.2K0.8611.2K

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 1.4M, top 137.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.511.55$1.532.6%48.6K0.2214.1K
$115.00Aug 72.532.58$2.552.0%41.7K0.3310.2K
$110.00Aug 74.154.25$4.202.4%28.9K0.473.2K
$125.00Aug 70.910.94$0.933.2%27.2K0.1410.1K
$117.00Aug 72.052.11$2.082.9%18.3K0.281.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 71.641.68$1.662.4%137.7K0.2250.2K
$110.00Aug 75.856.05$5.953.4%117.5K0.5326.2K
$105.00Aug 73.303.45$3.384.4%48.8K0.3720.8K
$90.00Aug 70.290.30$0.303.3%44.5K0.0543.2K
$95.00Aug 70.690.73$0.715.6%33.0K0.1133.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 69.2%, max 91.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 7Sep 11176.3%92.2%91.1%2.3K1.2K
$128.00Aug 7Sep 11174.7%92.4%89.1%2.7K1.2K
$125.00Aug 7Sep 18170.5%90.5%88.5%31.8K15.5K
$127.00Aug 7Sep 11173.4%92.3%87.9%11.0K1.5K
$126.00Aug 7Sep 11171.9%92.3%86.3%4.2K1.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Aug 7Sep 11176.3%92.2%91.1%555873
$125.00Aug 7Sep 18170.5%90.5%88.5%10.9K20.5K
$127.00Aug 7Sep 11173.4%92.3%87.9%129398
$126.00Aug 7Sep 11171.9%92.3%86.3%322821
$124.00Aug 7Sep 11169.2%91.9%84.0%2.9K3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
$121.00$122.00Aug 7$0.13$0.87$0.136.69$121.13
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$87.00Aug 14$0.11$0.89$0.118.09$87.89
$95.00$94.00Aug 7$0.12$0.88$0.127.33$94.88
$89.00$88.00Aug 14$0.13$0.87$0.136.69$88.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 386 found (best R:R 19.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.75$4.75$0.2519.00$94.75
$90.00$95.00Aug 21$4.52$4.52$0.489.42$94.52
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$95.00$96.00Aug 14$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
$127.00$126.00Aug 14$0.88$0.88$0.127.33$126.12
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$120.00$119.00Aug 7$0.85$0.85$0.155.67$119.15
$124.00$123.00Aug 14$0.85$0.85$0.155.67$123.15
$123.00$122.00Aug 21$0.85$0.85$0.155.67$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.85, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.45157.2%108.3%
$90.00Aug 7Aug 14$0.73159.5%108.6%
$87.00Aug 7Aug 14$0.85164.3%109.5%
$89.00Aug 7Aug 14$1.10159.6%108.8%
$129.00Aug 7Aug 14$1.31176.3%116.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.00Aug 7Aug 14$0.63164.3%109.5%
$88.00Aug 7Aug 14$0.71161.9%109.0%
$89.00Aug 7Aug 14$0.80159.6%108.8%
$90.00Aug 7Aug 14$0.88159.5%108.6%
$91.00Aug 7Aug 14$0.99157.2%108.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 9.13% of stock, avg 19.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$107.00Aug 7$5.58$4.30$9.88$97.12$116.889.13%
$108.00Aug 7$5.08$4.83$9.91$98.09$117.919.15%
$106.00Aug 7$6.10$3.83$9.93$96.07$115.939.17%
$109.00Aug 7$4.63$5.38$10.01$98.99$119.019.25%
$105.00Aug 7$6.65$3.38$10.03$94.97$115.039.26%
$110.00Aug 7$4.20$5.95$10.15$99.85$120.159.37%
$104.00Aug 7$7.25$2.97$10.22$93.78$114.229.44%
$111.00Aug 7$3.83$6.55$10.38$100.62$121.389.59%
$103.00Aug 7$7.85$2.59$10.44$92.56$113.449.64%
$112.00Aug 7$3.45$7.20$10.65$101.35$122.659.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 5.65% of stock, avg 15.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$113.00$104.00Aug 7$3.15$2.97$6.12$97.88$119.12
$112.00$104.00Aug 7$3.45$2.97$6.42$97.58$118.42
$113.00$105.00Aug 7$3.15$3.38$6.53$98.47$119.53
$111.00$104.00Aug 7$3.83$2.97$6.80$97.20$117.80
$112.00$105.00Aug 7$3.45$3.38$6.83$98.17$118.83
$113.00$106.00Aug 7$3.15$3.83$6.98$99.02$119.98
$110.00$104.00Aug 7$4.20$2.97$7.17$96.83$117.17
$111.00$105.00Aug 7$3.83$3.38$7.21$97.79$118.21
$112.00$106.00Aug 7$3.45$3.83$7.28$98.72$119.28
$113.00$107.00Aug 7$3.15$4.30$7.45$99.55$120.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9598/99Aug 14$0.90$0.109.00$94.10$98.90
103/104105/106Aug 21$0.90$0.109.00$103.10$105.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
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
105/110115/120Sep 18$4.48$0.528.62$105.52$119.48
89/9096/97Aug 14$0.89$0.118.09$89.11$96.89
102/103107/108Sep 4$0.89$0.118.09$102.11$107.89
110/115120/125Sep 18$4.44$0.567.93$110.56$124.44
88/8996/97Aug 14$0.88$0.127.33$88.12$96.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 100 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.18$4.8226.78
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
$110.00$115.00$120.00Sep 18$0.23$4.7720.74
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 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 $-0.93, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$129.001:2Aug 7-$0.58$0.42
$127.00$128.001:2Aug 7-$0.63$0.37
$126.00$127.001:2Aug 7-$0.70$0.30
$125.00$126.001:2Aug 7-$0.75$0.25
$124.00$125.001:2Aug 7-$0.84$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$0.93$4.07
$95.00$90.001:2Aug 28-$1.55$3.45
$95.00$90.001:2Sep 4-$2.15$2.85
$100.00$95.001:2Aug 28-$2.56$2.44
$95.00$90.001:2Sep 11-$2.62$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 11.64%, avg 5.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.600.541.6%11.64%13.24%2.0K885
$109.00Sep 11$11.950.550.7%11.04%11.71%585
$110.00Sep 11$11.500.531.6%10.62%12.22%12432
$109.00Sep 4$11.100.540.7%10.25%10.93%5973
$111.00Sep 11$11.100.522.5%10.25%12.77%7122
$112.00Sep 11$10.700.513.5%9.88%13.33%11519
$110.00Sep 4$10.650.531.6%9.84%11.43%9233.5K
$115.00Sep 18$10.650.486.2%9.84%16.05%15.4K3.0K
$113.00Sep 11$10.350.504.4%9.56%13.93%523
$111.00Sep 4$10.250.522.5%9.47%11.99%2404.2K

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 1,022,112
Total Puts 1,189,248
Put/Call Ratio 1.16
Net Difference -167,136

Prior's Put/Call Breakdown

Total Calls 812,922
Total Puts 711,396
Put/Call Ratio 0.88
Net Difference 101,526

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