Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.96 +0.64%
(8/6 09:35) ◀
|
Thursday, August 6, 2026 (9:40am)
January 2026
|
▶ (8/6 09:45)
◀ 8/6 09:40 ▶

Option Volume

Detail
ℹ
Current (08/06 9:40am) 230,982
Calls: 80,527 (35%)
Puts: 150,455 (65%)
Prior (08/05) 282,059
Calls: 147,489 (52%)
Puts: 134,570 (48%)
Current vs Prior -18.11%
Calls: -45.40% (Calls)
Puts: +11.80% (Puts)
Prior 7-Day Total 7,739,045
Calls: 4,302,885 (56%)
Puts: 3,436,160 (44%)
Prior 7-Day Average 1,105,577
Calls: 614,697 (56%)
Puts: 490,880 (44%)
Current vs Prior 7-Day Avg -79.11%
Calls: -86.90%
Puts: -69.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:40am) $105.48M
Calls: $35.72M (34%)
Puts: $69.76M (66%)
Prior (08/05) $113.51M
Calls: $62.03M (55%)
Puts: $51.48M (45%)
Current vs Prior -7.07%
Calls: -42.41%
Puts: +35.51%
Prior 7-Day Total $4.33B
Calls: $1.90B (44%)
Puts: $2.43B (56%)
Prior 7-Day Average $618.60M
Calls: $270.90M (44%)
Puts: $347.71M (56%)
Current vs Prior 7-Day Avg -82.95%
Calls: -86.81%
Puts: -79.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:40am) 1.87
Prior (08/05) 0.91
Current vs Prior +104.77%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +149.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:40am) 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 28,286,884
Calls: 14,757,244 (52%)
Puts: 13,529,640 (48%)
Prior 7-Day Average 4,040,983
Calls: 2,108,177 (52%)
Puts: 1,932,805 (48%)
Current vs Prior 7-Day Avg +26.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.05% | 12.91%16.32% | 25.84%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -16.69% | -9.57%-6.52% | -3.31%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -32.47% | -32.49%-28.55% | -15.85%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -16.69% | -9.57%-6.52% | -3.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 6.72%
Calls: 4.40% | 7.51%
Puts: 3.55% | 5.93%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +38.68% | +48.02%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +5.41% | +15.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($69.76M). Extreme bearish P/C ratio of 1.87 - heavy put buying. P/C ratio rising 105% - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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
09:40BEARISHBEARISHBEARISH
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 308 of results (avg 6.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 73.153.20$3.181.6%1.7K0.464.3K
$110.00Aug 73.603.70$3.652.7%7.3K0.4913.3K
$107.00Aug 75.005.15$5.083.0%1.5K0.61453
$115.00Aug 72.002.06$2.033.0%2.6K0.3215.4K
$113.00Aug 72.542.62$2.583.1%2.0K0.393.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 147.357.50$7.432.0%4320.4810.2K
$113.00Aug 76.606.75$6.682.2%3730.612.1K
$108.00Aug 73.653.75$3.702.7%1.4K0.434.0K
$120.00Aug 712.0012.35$12.182.9%11.1K0.8022.4K
$106.00Aug 72.742.82$2.782.9%1.2K0.353.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.55, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.350.37$0.365.6%1.1K0.0719.0K
$129.00Aug 70.380.41$0.407.5%650.081.9K
$128.00Aug 70.420.45$0.446.8%560.091.5K
$127.00Aug 70.470.50$0.496.1%1680.108.5K
$126.00Aug 70.520.55$0.545.6%840.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.110.13$0.1216.7%2450.027.0K
$90.00Aug 70.130.15$0.1414.3%10.1K0.0339.7K
$91.00Aug 70.160.18$0.1711.8%1750.032.3K
$92.00Aug 70.190.21$0.2010.0%4410.044.4K
$93.00Aug 70.230.26$0.2512.0%5950.056.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.9022.00$20.9510.0%--1.0030
$89.00Aug 718.9022.65$20.7818.0%--1.0024
$90.00Aug 718.4521.20$19.8313.9%1211.001.3K
$91.00Aug 717.1019.50$18.3013.1%10.9466
$92.00Aug 716.1018.70$17.4014.9%10.94119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.3021.90$21.107.6%560.933.2K
$129.00Aug 718.2020.80$19.5013.3%10.92800
$128.00Aug 718.1520.15$19.1510.4%10.91186
$127.00Aug 716.1519.50$17.8318.8%--0.90381
$126.00Aug 716.1518.20$17.1711.9%10.89764

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 187.4K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.603.70$3.652.7%7.3K0.4913.3K
$125.00Aug 70.590.61$0.603.3%4.6K0.1215.8K
$112.00Aug 72.852.94$2.903.1%3.7K0.426.0K
$115.00Aug 72.002.06$2.033.0%2.6K0.3215.4K
$120.00Aug 71.071.12$1.104.5%2.5K0.2018.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.960.99$0.983.1%24.9K0.1682.1K
$110.00Aug 74.704.85$4.783.1%12.7K0.5141.9K
$120.00Aug 712.0012.35$12.182.9%11.1K0.8022.4K
$90.00Aug 70.130.15$0.1414.3%10.1K0.0339.7K
$105.00Aug 72.352.42$2.382.9%9.5K0.3239.6K

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 88.3%, max 117.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18192.7%88.5%117.6%1.3K28.3K
$128.00Aug 7Sep 11188.2%89.5%110.2%621.5K
$90.00Aug 7Sep 18178.0%85.0%109.4%1231.4K
$125.00Aug 7Sep 18182.1%88.5%105.8%5.1K20.4K
$127.00Aug 7Sep 11185.9%90.7%104.8%1688.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18192.7%88.5%117.6%6016.5K
$90.00Aug 7Sep 18178.0%85.0%109.4%11.9K52.6K
$125.00Aug 7Sep 18182.1%88.5%105.8%6515.8K
$127.00Aug 7Sep 11185.9%90.7%104.8%--398
$126.00Aug 7Sep 11183.9%90.1%104.1%1779

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$122.00Aug 7$0.11$0.89$0.118.09$121.11
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$128.00$129.00Sep 4$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
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$98.00$97.00Aug 7$0.12$0.88$0.127.33$97.88
$91.00$90.00Aug 14$0.12$0.88$0.127.33$90.88
$90.00$89.00Aug 14$0.13$0.87$0.136.69$89.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 21$0.88$0.88$0.127.33$96.88
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
$101.00$102.00Aug 7$0.82$0.82$0.184.56$101.82
$93.00$95.00Aug 21$1.60$1.60$0.404.00$94.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 14$0.90$0.90$0.109.00$129.10
$125.00$124.00Aug 28$0.90$0.90$0.109.00$124.10
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$129.00$128.00Aug 21$0.88$0.88$0.127.33$128.12
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.91, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32178.6%105.3%
$92.00Aug 7Aug 14$0.90171.0%103.7%
$93.00Aug 7Aug 14$0.90168.8%103.5%
$98.00Aug 7Aug 14$1.08160.1%102.8%
$94.00Aug 7Aug 14$1.17166.2%103.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.51183.9%105.8%
$89.00Aug 7Aug 14$0.59178.6%105.3%
$90.00Aug 7Aug 14$0.70178.0%104.5%
$91.00Aug 7Aug 14$0.79173.9%103.7%
$130.00Aug 7Aug 14$0.83192.7%114.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 7.57% of stock, avg 18.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$4.55$3.70$8.25$99.75$116.257.57%
$107.00Aug 7$5.08$3.22$8.30$98.70$115.307.62%
$109.00Aug 7$4.08$4.22$8.30$100.70$117.307.62%
$106.00Aug 7$5.65$2.78$8.43$97.57$114.437.74%
$110.00Aug 7$3.65$4.78$8.43$101.57$118.437.74%
$105.00Aug 7$6.20$2.38$8.58$96.42$113.587.87%
$111.00Aug 7$3.18$5.40$8.58$102.42$119.587.87%
$104.00Aug 7$6.90$2.03$8.93$95.07$112.938.20%
$112.00Aug 7$2.90$6.05$8.95$103.05$120.958.21%
$103.00Aug 7$7.50$1.71$9.21$93.79$112.218.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.29% of stock, avg 14.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.29$2.38$4.67$100.33$118.67
$113.00$105.00Aug 7$2.58$2.38$4.96$100.04$117.96
$114.00$106.00Aug 7$2.29$2.78$5.07$100.93$119.07
$112.00$105.00Aug 7$2.90$2.38$5.28$99.72$117.28
$113.00$106.00Aug 7$2.58$2.78$5.36$100.64$118.36
$114.00$107.00Aug 7$2.29$3.22$5.51$101.49$119.51
$111.00$105.00Aug 7$3.18$2.38$5.56$99.44$116.56
$112.00$106.00Aug 7$2.90$2.78$5.68$100.32$117.68
$113.00$107.00Aug 7$2.58$3.22$5.80$101.20$118.80
$111.00$106.00Aug 7$3.18$2.78$5.96$100.04$116.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 10.76, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.83$0.1710.76$90.17$94.83
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
91/9295/96Aug 14$0.89$0.118.09$91.11$95.89
89/9093/95Aug 21$1.78$0.228.09$88.22$94.78
95/96100/101Aug 21$0.89$0.118.09$95.11$100.89
96/97101/102Aug 21$0.89$0.118.09$96.11$101.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
89/90100/101Aug 21$0.88$0.127.33$89.12$100.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$116.00$117.00$118.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 21$0.05$0.9519.00
$126.00$127.00$128.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$110.00$115.00$120.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$95.00$100.00$105.00Sep 18$0.24$4.7619.83
$97.00$98.00$99.00Aug 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 $-1.29, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.06$1.94
$129.00$130.001:2Aug 7-$0.32$0.68
$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-$1.29$3.71
$95.00$90.001:2Sep 4-$1.70$3.30
$95.00$90.001:2Sep 11-$2.16$2.84
$95.00$90.001:2Sep 18-$2.76$2.24
$100.00$95.001:2Sep 18-$4.02$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.43%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.450.550.9%11.43%12.38%1801.7K
$109.00Sep 11$11.600.560.0%10.65%10.68%3345
$110.00Sep 11$11.100.550.9%10.19%11.14%34106
$109.00Sep 4$10.850.560.0%9.96%9.99%18116
$111.00Sep 11$10.700.531.9%9.82%11.69%8560
$110.00Sep 4$10.500.540.9%9.64%10.59%4813.5K
$112.00Sep 11$10.500.522.8%9.64%12.43%864
$115.00Sep 18$10.500.505.5%9.64%15.18%20316.1K
$111.00Sep 4$9.950.531.9%9.13%11.00%1204.3K
$113.00Sep 11$9.950.513.7%9.13%12.84%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 80,527
Total Puts 150,455
Put/Call Ratio 1.87
Net Difference -69,928

Prior's Put/Call Breakdown

Total Calls 147,489
Total Puts 134,570
Put/Call Ratio 0.91
Net Difference 12,919

Prior 7-Day Put/Call Summary

Total Calls 4,302,885
Total Puts 3,436,160
Average Put/Call Ratio 0.75
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