Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.55 +1.18%
(8/6 09:40) ◀
|
Thursday, August 6, 2026 (9:45am)
January 2026
|
▶ (8/6 09:50)
◀ 8/6 09:45 ▶

Option Volume

Detail
ℹ
Current (08/06 9:45am) 274,412
Calls: 97,369 (35%)
Puts: 177,043 (65%)
Prior (08/05) 361,420
Calls: 188,494 (52%)
Puts: 172,926 (48%)
Current vs Prior -24.07%
Calls: -48.34% (Calls)
Puts: +2.38% (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 -75.18%
Calls: -84.16%
Puts: -63.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:45am) $131.67M
Calls: $41.94M (32%)
Puts: $89.73M (68%)
Prior (08/05) $150.63M
Calls: $76.91M (51%)
Puts: $73.72M (49%)
Current vs Prior -12.59%
Calls: -45.47%
Puts: +21.71%
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 -78.72%
Calls: -84.52%
Puts: -74.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:45am) 1.82
Prior (08/05) 0.92
Current vs Prior +98.20%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +142.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:45am) 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 7.83% | 12.83%16.29% | 25.60%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -18.93% | -10.18%-6.66% | -4.17%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -34.29% | -32.94%-28.66% | -16.60%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -18.93% | -10.18%-6.66% | -4.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 3.56%
Calls: 3.50% | 5.71%
Puts: 2.33% | 1.42%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +1.74% | -21.59%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -22.66% | -39.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($89.73M). Extreme bearish P/C ratio of 1.82 - heavy put buying. P/C ratio rising 98% - 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
09:45BEARISHBEARISHBEARISH
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 425 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 74.654.70$4.681.1%1.1K0.561.3K
$113.00Aug 72.652.69$2.671.5%2.3K0.373.6K
$110.00Aug 146.556.65$6.601.5%1.2K0.514.6K
$110.00Sep 1812.7513.00$12.881.9%2890.551.7K
$112.00Aug 217.607.75$7.682.0%2130.48651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.6522.85$22.750.9%60.629.1K
$120.00Sep 1819.1519.35$19.251.0%3520.5614.5K
$118.00Sep 416.1016.30$16.201.2%--0.5739
$115.00Sep 1815.8516.05$15.951.3%5140.5121.5K
$119.00Aug 2815.7515.95$15.851.3%10.6088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.52, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.320.34$0.336.1%930.061.5K
$130.00Aug 70.350.36$0.362.8%1.2K0.0719.0K
$129.00Aug 70.390.41$0.405.0%710.071.9K
$128.00Aug 70.430.45$0.444.5%690.081.5K
$127.00Aug 70.470.50$0.496.1%2460.098.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.100.12$0.1118.2%2770.037.0K
$91.00Aug 70.140.15$0.156.7%1980.042.3K
$92.00Aug 70.170.18$0.185.6%5740.044.4K
$93.00Aug 70.200.22$0.219.5%7720.056.2K
$94.00Aug 70.240.25$0.254.0%2680.063.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.68, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.0022.00$21.009.5%--0.9830
$89.00Aug 719.0021.55$20.2712.6%--0.9724
$90.00Aug 718.6520.15$19.407.7%1240.971.3K
$91.00Aug 717.6519.15$18.408.2%10.9666
$92.00Aug 716.6518.35$17.509.7%10.96119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.8023.25$22.0311.1%--0.92318
$130.00Aug 720.3522.05$21.208.0%610.923.2K
$129.00Aug 719.3020.85$20.087.7%20.91800
$128.00Aug 718.1019.85$18.989.2%20.91186
$127.00Aug 717.4019.00$18.208.8%--0.90381

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 222.8K, top 26.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.753.85$3.802.6%8.3K0.4813.3K
$115.00Aug 72.052.12$2.093.3%4.9K0.3015.4K
$125.00Aug 70.590.62$0.614.9%4.8K0.1115.8K
$120.00Aug 71.091.13$1.113.6%4.5K0.1818.2K
$112.00Aug 72.993.05$3.022.0%3.9K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.800.83$0.823.7%26.3K0.1682.1K
$120.00Aug 711.1511.85$11.506.1%15.4K0.8222.4K
$90.00Aug 70.120.15$0.1421.4%13.8K0.0339.7K
$115.00Aug 77.457.90$7.685.9%13.5K0.6919.1K
$110.00Aug 74.254.35$4.302.3%13.4K0.5241.9K

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 87.7%, max 113.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18188.7%88.7%112.8%1.4K28.3K
$90.00Aug 7Sep 18177.7%85.0%109.0%1261.4K
$128.00Aug 7Sep 11185.9%89.3%108.2%751.5K
$131.00Aug 7Sep 4191.9%93.4%105.5%961.6K
$127.00Aug 7Sep 11183.1%89.4%104.9%2468.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18188.7%88.5%113.3%8616.5K
$90.00Aug 7Sep 18177.7%85.0%109.0%15.6K52.6K
$127.00Aug 7Sep 11183.6%89.4%105.5%--398
$131.00Aug 7Sep 4191.9%93.4%105.5%--656
$125.00Aug 7Sep 18179.7%87.9%104.4%8115.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 330 found (best R:R 14.38, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$102.00Sep 4$0.13$1.87$0.1314.38$100.13
$121.00$122.00Aug 7$0.11$0.89$0.118.09$121.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 7$0.10$0.90$0.109.00$97.90
$90.00$89.00Aug 14$0.10$0.90$0.109.00$89.90
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$99.00$98.00Aug 7$0.13$0.87$0.136.69$98.87
$92.00$91.00Aug 14$0.13$0.87$0.136.69$91.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 410 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$89.00$90.00Aug 7$0.87$0.87$0.136.69$89.87
$93.00$94.00Aug 7$0.87$0.87$0.136.69$93.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.88$0.88$0.127.33$120.12
$124.00$123.00Aug 21$0.87$0.87$0.136.69$123.13
$119.00$118.00Aug 7$0.85$0.85$0.155.67$118.15
$124.00$123.00Aug 14$0.85$0.85$0.155.67$123.15
$129.00$128.00Sep 4$0.85$0.85$0.155.67$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.94, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.80170.0%102.8%
$89.00Aug 7Aug 14$0.88182.9%104.4%
$90.00Aug 7Aug 14$1.20177.7%103.6%
$93.00Aug 7Aug 14$1.20168.2%102.4%
$131.00Aug 7Aug 14$1.26191.9%114.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.50185.9%105.4%
$89.00Aug 7Aug 14$0.58182.9%104.9%
$90.00Aug 7Aug 14$0.65177.7%103.8%
$91.00Aug 7Aug 14$0.75174.3%103.4%
$92.00Aug 7Aug 14$0.85170.0%102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 7.24% of stock, avg 18.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$4.68$3.25$7.93$100.07$115.937.24%
$109.00Aug 7$4.28$3.75$8.03$100.97$117.037.33%
$110.00Aug 7$3.80$4.30$8.10$101.90$118.107.39%
$107.00Aug 7$5.33$2.81$8.14$98.86$115.147.43%
$106.00Aug 7$5.88$2.41$8.29$97.71$114.297.57%
$111.00Aug 7$3.40$4.90$8.30$102.70$119.307.58%
$112.00Aug 7$3.02$5.50$8.52$103.48$120.527.78%
$105.00Aug 7$6.50$2.05$8.55$96.45$113.557.80%
$104.00Aug 7$7.13$1.73$8.86$95.14$112.868.09%
$113.00Aug 7$2.67$6.20$8.87$104.13$121.878.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 4.03% of stock, avg 14.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.36$2.05$4.41$100.59$118.41
$113.00$105.00Aug 7$2.67$2.05$4.72$100.28$117.72
$114.00$106.00Aug 7$2.36$2.41$4.77$101.23$118.77
$112.00$105.00Aug 7$3.02$2.05$5.07$99.93$117.07
$113.00$106.00Aug 7$2.67$2.41$5.08$100.92$118.08
$114.00$107.00Aug 7$2.36$2.81$5.17$101.83$119.17
$112.00$106.00Aug 7$3.02$2.41$5.43$100.57$117.43
$111.00$105.00Aug 7$3.40$2.05$5.45$99.55$116.45
$113.00$107.00Aug 7$2.67$2.81$5.48$101.52$118.48
$114.00$108.00Aug 7$2.36$3.25$5.61$102.39$119.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 19.00, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9597/99Aug 21$1.90$0.1019.00$93.10$98.90
97/99103/105Sep 4$1.87$0.1314.38$97.13$104.87
93/9497/99Aug 21$1.86$0.1413.29$92.14$98.86
92/9397/99Aug 21$1.85$0.1512.33$91.15$98.85
91/9297/99Aug 21$1.84$0.1611.50$90.16$98.84
90/9197/99Aug 21$1.82$0.1810.11$89.18$98.82
115/120125/130Sep 18$4.55$0.4510.11$115.45$129.55
95/9698/99Aug 14$0.90$0.109.00$95.10$98.90
91/9293/95Aug 21$1.80$0.209.00$90.20$94.80
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.18$4.8226.78
$112.00$113.00$114.00Aug 28$0.05$0.9519.00
$114.00$115.00$116.00Aug 28$0.05$0.9519.00
$118.00$119.00$120.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$95.00$97.00$99.00Sep 11$0.10$1.9019.00
$107.00$108.00$109.00Sep 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. 39 found (best net $-1.20, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.08$1.92
$130.00$131.001:2Aug 7-$0.30$0.70
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.20$3.80
$95.00$90.001:2Sep 4-$1.71$3.29
$95.00$90.001:2Sep 11-$2.16$2.84
$95.00$90.001:2Sep 18-$2.71$2.29
$100.00$95.001:2Sep 18-$3.92$1.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 11.64%, avg 4.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.750.550.4%11.64%12.05%2891.7K
$110.00Sep 11$11.650.540.4%10.63%11.05%39106
$111.00Sep 11$11.200.531.3%10.22%11.55%8560
$110.00Sep 4$10.800.540.4%9.86%10.27%5073.5K
$112.00Sep 11$10.800.522.2%9.86%12.09%864
$115.00Sep 18$10.750.495.0%9.81%14.79%22116.1K
$111.00Sep 4$10.400.521.3%9.49%10.82%1204.3K
$113.00Sep 11$10.400.503.1%9.49%12.64%636
$112.00Sep 4$10.000.512.2%9.13%11.36%7334
$114.00Sep 11$10.000.494.1%9.13%13.19%74106

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 97,369
Total Puts 177,043
Put/Call Ratio 1.82
Net Difference -79,674

Prior's Put/Call Breakdown

Total Calls 188,494
Total Puts 172,926
Put/Call Ratio 0.92
Net Difference 15,568

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