Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.99 +0.67%
(8/5 18:21) ◀
|
Thursday, August 6, 2026 (9:35am)
January 2026
|
▶ (8/6 09:40)
◀ 8/6 09:35 ▶

Option Volume

Detail
ℹ
Current (08/06 9:35am) 140,861
Calls: 49,230 (35%)
Puts: 91,631 (65%)
Prior (08/05) 169,415
Calls: 100,073 (59%)
Puts: 69,342 (41%)
Current vs Prior -16.85%
Calls: -50.81% (Calls)
Puts: +32.14% (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 -83.98%
Calls: -90.49%
Puts: -74.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:35am) $57.60M
Calls: $20.91M (36%)
Puts: $36.68M (64%)
Prior (08/05) $80.08M
Calls: $37.65M (47%)
Puts: $42.43M (53%)
Current vs Prior -28.08%
Calls: -44.45%
Puts: -13.55%
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 -89.15%
Calls: -91.34%
Puts: -87.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:35am) 1.86
Prior (08/05) 0.69
Current vs Prior +168.62%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +164.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:35am) 5,091,793
Calls: 2,605,409 (51%)
Puts: 2,486,384 (49%)
Prior (08/05) 4,625,376
Calls: 2,403,034 (52%)
Puts: 2,222,342 (48%)
Current vs Prior +10.08%
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 +31.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.98% | 12.89%16.27% | 25.95%
Prior 17.58% | 20.79%23.08% | 30.54%
Current vs Prior -54.59% | -37.98%-29.53% | -15.05%
Prior 7-Day Avg 11.94% | 20.09%24.00% | 31.55%
Current vs 7-Day Avg -33.13% | -35.85%-32.22% | -17.75%
Prior 7-Day Eod 17.58% | 20.79%17.46% | 26.72%
Current vs 7-Day Eod -54.59% | -37.98%-6.81% | -2.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 4.23%
Calls: 2.20% | 5.52%
Puts: 2.41% | 2.94%
Prior 4.17% | 8.21%
Calls: 4.65% | 8.66%
Puts: 3.69% | 7.75%
Current vs Prior -44.60% | -48.48%
Prior 7-Day Avg 4.42% | 5.55%
Calls: 4.52% | 6.31%
Puts: 4.33% | 4.79%
Current vs 7-Day Avg -47.79% | -23.82%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($36.68M). Extreme bearish P/C ratio of 1.86 - heavy put buying. P/C ratio rising 169% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
16:20BEARISHBEARISHBEARISH
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
09:35BEARISHBEARISHBEARISH

📈 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 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.603.65$3.631.4%4.2K0.4813.3K
$110.00Sep 1812.5512.75$12.651.6%510.551.7K
$120.00Sep 188.909.05$8.981.7%6010.434.6K
$117.00Aug 215.605.70$5.651.8%1140.40488
$115.00Sep 1810.5510.75$10.651.9%1450.4916.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1819.4519.70$19.581.3%2200.5614.5K
$125.00Sep 1823.0023.30$23.151.3%10.629.1K
$117.00Aug 2814.7514.95$14.851.3%10.57140
$110.00Aug 147.307.40$7.351.4%2480.4910.2K
$121.00Aug 2817.5517.80$17.681.4%--0.6388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.53, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.360.37$0.372.7%6320.0719.0K
$129.00Aug 70.390.41$0.405.0%390.081.9K
$128.00Aug 70.430.45$0.444.5%300.081.5K
$127.00Aug 70.470.50$0.496.1%1660.098.5K
$126.00Aug 70.530.55$0.543.7%440.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.090.10$0.1010.0%2230.023.0K
$89.00Aug 70.100.12$0.1118.2%1720.027.0K
$90.00Aug 70.120.14$0.1315.4%5.4K0.0339.7K
$91.00Aug 70.150.17$0.1612.5%1520.042.3K
$92.00Aug 70.180.20$0.1910.5%2860.044.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 718.4522.00$20.2317.5%--1.0030
$89.00Aug 717.4021.15$19.2719.5%--1.0024
$90.00Aug 718.0519.90$18.989.7%211.001.3K
$91.00Aug 715.5018.75$17.1319.0%10.9466
$92.00Aug 714.5517.85$16.2020.4%10.94119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.6022.25$21.437.7%480.933.2K
$129.00Aug 719.4521.00$20.237.7%10.92800
$128.00Aug 718.8021.95$20.3815.5%--0.92186
$127.00Aug 717.7019.55$18.639.9%--0.91381
$126.00Aug 716.8018.20$17.508.0%10.90764

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 111.0K, top 18.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.603.65$3.631.4%4.2K0.4813.3K
$125.00Aug 70.590.61$0.603.3%4.2K0.1115.8K
$112.00Aug 72.822.90$2.862.8%3.2K0.416.0K
$110.00Aug 218.008.40$8.204.9%1.6K0.521.8K
$120.00Aug 71.061.09$1.082.8%1.5K0.1918.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.950.98$0.973.1%18.7K0.1782.1K
$110.00Aug 74.654.75$4.702.1%7.9K0.5241.9K
$105.00Aug 72.302.36$2.332.6%6.8K0.3339.6K
$90.00Aug 70.120.14$0.1315.4%5.4K0.0339.7K
$95.00Aug 70.340.36$0.355.7%4.9K0.0731.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 87.5%, max 118.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18193.9%88.9%118.1%73028.3K
$128.00Aug 7Sep 11189.2%90.2%109.9%351.5K
$127.00Aug 7Sep 11186.6%90.0%107.3%1668.5K
$90.00Aug 7Sep 18175.6%85.3%105.9%231.4K
$125.00Aug 7Sep 18182.1%88.6%105.6%4.6K20.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18193.9%88.9%118.1%5216.5K
$127.00Aug 7Sep 11186.6%90.0%107.3%--398
$90.00Aug 7Sep 18175.6%85.3%105.9%6.1K52.6K
$125.00Aug 7Sep 18182.1%88.6%105.6%5615.8K
$126.00Aug 7Sep 11184.4%89.8%105.3%1779

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 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$121.00$122.00Aug 7$0.11$0.89$0.118.09$121.11
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$119.00$120.00Aug 7$0.13$0.87$0.136.69$119.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.00$96.00Aug 7$0.10$0.90$0.109.00$96.90
$90.00$89.00Aug 14$0.11$0.89$0.118.09$89.89
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$124.00$123.00Aug 7$0.12$0.88$0.127.33$123.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 392 found (best R:R 9.00, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Aug 7$0.82$0.82$0.184.56$102.82
$93.00$94.00Aug 7$0.78$0.78$0.223.55$93.78
$97.00$98.00Aug 14$0.78$0.78$0.223.55$97.78
$98.00$99.00Aug 14$0.77$0.77$0.233.35$98.77
$95.00$96.00Aug 21$0.77$0.77$0.233.35$95.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 14$0.90$0.90$0.109.00$128.10
$127.00$126.00Sep 4$0.89$0.89$0.118.09$126.11
$119.00$118.00Aug 21$0.88$0.88$0.127.33$118.12
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13
$126.00$125.00Aug 14$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.95, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.50164.9%103.4%
$90.00Aug 7Aug 14$0.62175.6%105.5%
$89.00Aug 7Aug 14$1.08178.8%105.9%
$130.00Aug 7Aug 14$1.27193.9%115.2%
$96.00Aug 7Aug 14$1.33162.1%102.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.58183.0%106.7%
$89.00Aug 7Aug 14$0.66178.8%105.8%
$90.00Aug 7Aug 14$0.75175.6%105.5%
$91.00Aug 7Aug 14$0.83173.5%104.6%
$92.00Aug 7Aug 14$0.95170.3%104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 7.48% of stock, avg 18.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$4.55$3.60$8.15$99.85$116.157.48%
$109.00Aug 7$4.05$4.15$8.20$100.80$117.207.52%
$107.00Aug 7$5.08$3.15$8.23$98.77$115.237.55%
$110.00Aug 7$3.63$4.70$8.33$101.67$118.337.64%
$106.00Aug 7$5.63$2.73$8.36$97.64$114.367.67%
$111.00Aug 7$3.25$5.30$8.55$102.45$119.557.84%
$105.00Aug 7$6.23$2.33$8.56$96.44$113.567.85%
$112.00Aug 7$2.86$5.93$8.79$103.21$120.798.06%
$104.00Aug 7$6.98$1.98$8.96$95.04$112.968.22%
$113.00Aug 7$2.54$6.60$9.14$103.86$122.148.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.20% of stock, avg 14.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.25$2.33$4.58$100.42$118.58
$113.00$105.00Aug 7$2.54$2.33$4.87$100.13$117.87
$114.00$106.00Aug 7$2.25$2.73$4.98$101.02$118.98
$112.00$105.00Aug 7$2.86$2.33$5.19$99.81$117.19
$113.00$106.00Aug 7$2.54$2.73$5.27$100.73$118.27
$114.00$107.00Aug 7$2.25$3.15$5.40$101.60$119.40
$111.00$105.00Aug 7$3.25$2.33$5.58$99.42$116.58
$112.00$106.00Aug 7$2.86$2.73$5.59$100.41$117.59
$113.00$107.00Aug 7$2.54$3.15$5.69$101.31$118.69
$114.00$108.00Aug 7$2.25$3.60$5.85$102.15$119.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 9.00, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9295/96Aug 14$0.90$0.109.00$91.10$95.90
91/9296/97Aug 14$0.90$0.109.00$91.10$96.90
91/92100/101Aug 14$0.90$0.109.00$91.10$100.90
98/99101/102Aug 14$0.90$0.109.00$98.10$101.90
88/8996/97Aug 21$0.90$0.109.00$88.10$96.90
98/99106/107Aug 28$0.90$0.109.00$98.10$106.90
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
100/101112/113Sep 11$0.90$0.109.00$100.10$112.90
101/102109/110Sep 11$0.90$0.109.00$101.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.16$4.8430.25
$120.00$125.00$130.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 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. 37 found (best net $-1.28, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.98$1.02
$129.00$130.001:2Aug 7-$0.34$0.66
$128.00$129.001:2Aug 7-$0.36$0.64
$127.00$128.001:2Aug 7-$0.39$0.61
$126.00$127.001:2Aug 7-$0.44$0.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.28$3.72
$95.00$90.001:2Sep 4-$1.85$3.15
$95.00$90.001:2Sep 11-$2.30$2.70
$95.00$90.001:2Sep 18-$2.82$2.18
$89.00$88.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.51%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.550.550.9%11.51%12.44%511.7K
$109.00Sep 11$11.800.550.0%10.83%10.84%2545
$110.00Sep 11$11.350.540.9%10.41%11.34%14106
$109.00Sep 4$11.000.550.0%10.09%10.10%13116
$111.00Sep 11$10.950.531.8%10.05%11.89%--60
$110.00Sep 4$10.550.540.9%9.68%10.61%43.5K
$112.00Sep 11$10.550.522.8%9.68%12.44%864
$115.00Sep 18$10.550.495.5%9.68%15.19%14516.1K
$111.00Sep 4$10.150.521.8%9.31%11.16%924.3K
$113.00Sep 11$10.150.503.7%9.31%12.99%636

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 49,230
Total Puts 91,631
Put/Call Ratio 1.86
Net Difference -42,401

Prior's Put/Call Breakdown

Total Calls 100,073
Total Puts 69,342
Put/Call Ratio 0.69
Net Difference 30,731

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