Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.03 +0.70%
(8/6 09:45) ◀
|
Thursday, August 6, 2026 (9:50am)
January 2026
|
▶ (8/6 09:55)
◀ 8/6 09:50 ▶

Option Volume

Detail
ℹ
Current (08/06 9:50am) 316,120
Calls: 113,657 (36%)
Puts: 202,463 (64%)
Prior (08/05) 449,007
Calls: 224,866 (50%)
Puts: 224,141 (50%)
Current vs Prior -29.60%
Calls: -49.46% (Calls)
Puts: -9.67% (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 -71.41%
Calls: -81.51%
Puts: -58.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:50am) $144.62M
Calls: $45.35M (31%)
Puts: $99.27M (69%)
Prior (08/05) $167.51M
Calls: $84.17M (50%)
Puts: $83.34M (50%)
Current vs Prior -13.67%
Calls: -46.12%
Puts: +19.11%
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 -76.62%
Calls: -83.26%
Puts: -71.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:50am) 1.78
Prior (08/05) 1.00
Current vs Prior +78.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +137.62%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:50am) 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 7.59% | 12.44%15.83% | 25.28%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -21.39% | -12.90%-9.31% | -5.40%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -36.29% | -34.97%-30.69% | -17.67%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -21.39% | -12.90%-9.31% | -5.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.07% | 2.21%
Calls: 3.87% | 2.30%
Puts: 2.27% | 2.13%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +6.97% | -51.32%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -18.69% | -62.18%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($99.27M). Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 79% - 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
09:50BEARISHBEARISHBEARISH
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 424 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 288.808.95$8.881.7%400.51172
$120.00Sep 188.608.75$8.681.7%6800.434.6K
$112.00Aug 288.408.55$8.481.8%290.49408
$113.00Aug 288.008.15$8.071.9%290.48293
$110.00Aug 217.908.05$7.981.9%2.3K0.521.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.6022.85$22.731.1%140.639.1K
$110.00Sep 1812.8513.00$12.931.2%1500.4627.1K
$120.00Aug 2816.4516.65$16.551.2%690.626.8K
$115.00Sep 1815.8016.00$15.901.3%5180.5221.5K
$119.00Aug 2815.7515.95$15.851.3%10.6188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.48, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.280.31$0.3010.0%1.5K0.0619.0K
$129.00Aug 70.310.34$0.339.1%750.061.9K
$128.00Aug 70.350.37$0.365.6%940.071.5K
$127.00Aug 70.390.41$0.405.0%2700.088.5K
$126.00Aug 70.440.46$0.454.4%1770.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.060.07$0.0714.3%3580.023.0K
$89.00Aug 70.080.09$0.0911.1%2770.027.0K
$90.00Aug 70.090.10$0.1010.0%14.0K0.0239.7K
$91.00Aug 70.110.13$0.1216.7%2350.032.3K
$92.00Aug 70.130.15$0.1414.3%6260.034.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.0022.00$21.009.5%--1.0030
$89.00Aug 719.0021.75$20.3813.5%--1.0024
$90.00Aug 718.5519.75$19.156.3%1241.001.3K
$91.00Aug 717.5518.75$18.156.6%11.0066
$92.00Aug 716.5517.75$17.157.0%10.94119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.8021.60$21.203.8%630.943.2K
$129.00Aug 719.1020.80$19.958.5%20.94800
$128.00Aug 718.8019.80$19.305.2%20.93186
$127.00Aug 717.7518.90$18.336.3%--0.92381
$126.00Aug 716.7518.10$17.437.7%20.91764

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 255.1K, top 31.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.403.50$3.452.9%9.2K0.4713.3K
$115.00Aug 71.801.86$1.833.3%5.7K0.2915.4K
$125.00Aug 70.500.52$0.513.9%4.9K0.1015.8K
$120.00Aug 70.930.96$0.953.2%4.9K0.1718.2K
$112.00Aug 72.662.72$2.692.2%4.1K0.396.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.760.79$0.783.8%31.7K0.1682.1K
$110.00Aug 74.354.45$4.402.3%18.5K0.5341.9K
$120.00Aug 711.3512.10$11.736.4%15.4K0.8322.4K
$90.00Aug 70.090.10$0.1010.0%14.0K0.0239.7K
$115.00Aug 77.557.95$7.755.2%13.6K0.7119.1K

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 82.7%, max 114.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18185.4%86.3%114.7%1.8K28.3K
$129.00Aug 7Sep 11183.0%87.4%109.3%771.9K
$128.00Aug 7Sep 11180.1%87.2%106.6%1001.5K
$127.00Aug 7Sep 11177.9%87.3%103.8%2708.5K
$126.00Aug 7Sep 11175.7%87.1%101.6%1782.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18185.4%86.3%114.7%9016.5K
$127.00Aug 7Sep 11177.9%87.3%103.8%--398
$129.00Aug 7Sep 4183.0%90.4%102.4%3825
$126.00Aug 7Sep 11175.7%87.1%101.6%2779
$125.00Aug 7Sep 18173.3%86.1%101.3%9215.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 8.09, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 14$0.11$0.89$0.118.09$90.89
$99.00$98.00Aug 7$0.12$0.88$0.127.33$98.88
$92.00$91.00Aug 14$0.12$0.88$0.127.33$91.88
$93.00$92.00Aug 14$0.14$0.86$0.146.14$92.86
$89.00$88.00Aug 21$0.14$0.86$0.146.14$88.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$90.00$92.00Aug 14$1.68$1.68$0.325.25$91.68
$97.00$99.00Aug 21$1.68$1.68$0.325.25$98.68
$98.00$99.00Aug 7$0.83$0.83$0.174.88$98.83
$95.00$96.00Aug 7$0.82$0.82$0.184.56$95.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10
$122.00$121.00Aug 7$0.87$0.87$0.136.69$121.13
$130.00$129.00Aug 14$0.87$0.87$0.136.69$129.13
$126.00$125.00Aug 21$0.87$0.87$0.136.69$125.13
$123.00$122.00Sep 4$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.88, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.67170.8%99.8%
$90.00Aug 7Aug 14$0.83165.6%99.4%
$92.00Aug 7Aug 14$1.15159.6%98.3%
$130.00Aug 7Aug 14$1.15185.4%110.4%
$129.00Aug 7Aug 14$1.23183.0%109.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.47171.9%100.4%
$89.00Aug 7Aug 14$0.53170.8%99.8%
$90.00Aug 7Aug 14$0.61165.6%99.4%
$91.00Aug 7Aug 14$0.70163.7%98.7%
$92.00Aug 7Aug 14$0.80159.6%98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 7.07% of stock, avg 18.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$4.38$3.33$7.71$100.29$115.717.07%
$109.00Aug 7$3.88$3.85$7.73$101.27$116.737.09%
$107.00Aug 7$4.93$2.86$7.79$99.21$114.797.14%
$110.00Aug 7$3.45$4.40$7.85$102.15$117.857.20%
$106.00Aug 7$5.50$2.43$7.93$98.07$113.937.27%
$111.00Aug 7$3.05$5.00$8.05$102.95$119.057.38%
$105.00Aug 7$6.13$2.05$8.18$96.82$113.187.50%
$112.00Aug 7$2.69$5.65$8.34$103.66$120.347.65%
$104.00Aug 7$6.80$1.72$8.52$95.48$112.527.81%
$113.00Aug 7$2.37$6.30$8.67$104.33$121.677.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.79% of stock, avg 13.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.08$2.05$4.13$100.87$118.13
$113.00$105.00Aug 7$2.37$2.05$4.42$100.58$117.42
$114.00$106.00Aug 7$2.08$2.43$4.51$101.49$118.51
$112.00$105.00Aug 7$2.69$2.05$4.74$100.26$116.74
$113.00$106.00Aug 7$2.37$2.43$4.80$101.20$117.80
$114.00$107.00Aug 7$2.08$2.86$4.94$102.06$118.94
$111.00$105.00Aug 7$3.05$2.05$5.10$99.90$116.10
$112.00$106.00Aug 7$2.69$2.43$5.12$100.88$117.12
$113.00$107.00Aug 7$2.37$2.86$5.23$101.77$118.23
$114.00$108.00Aug 7$2.08$3.33$5.41$102.59$119.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 17.18, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9397/99Aug 21$1.89$0.1117.18$91.11$98.89
91/9297/99Aug 21$1.88$0.1215.67$90.12$98.88
89/9097/99Aug 21$1.85$0.1512.33$88.15$98.85
90/9197/99Aug 21$1.85$0.1512.33$89.15$98.85
95/97100/102Sep 11$1.85$0.1512.33$95.15$101.85
88/8997/99Aug 21$1.82$0.1810.11$87.18$98.82
115/120125/130Sep 18$4.51$0.499.20$115.49$129.51
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
101/102106/107Aug 28$0.90$0.109.00$101.10$106.90
97/99103/105Sep 4$1.80$0.209.00$97.20$104.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.22$4.7821.73
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.00$99.00Sep 11$0.07$1.9327.57
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 21$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. 40 found (best net $-1.09, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$6.58$3.42
$129.00$130.001:2Aug 7-$0.27$0.73
$128.00$129.001:2Aug 7-$0.30$0.70
$127.00$128.001:2Aug 7-$0.32$0.68
$126.00$127.001:2Aug 7-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.09$3.91
$95.00$90.001:2Sep 4-$1.67$3.33
$95.00$90.001:2Sep 11-$2.13$2.87
$95.00$90.001:2Sep 18-$2.63$2.37
$100.00$95.001:2Sep 18-$3.96$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.24%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.250.540.9%11.24%12.13%3161.7K
$110.00Sep 11$11.200.540.9%10.27%11.16%47106
$111.00Sep 11$10.750.521.8%9.86%11.67%8560
$112.00Sep 11$10.350.512.7%9.49%12.22%864
$110.00Sep 4$10.300.530.9%9.45%10.34%5153.5K
$115.00Sep 18$10.250.485.5%9.40%14.88%30416.1K
$113.00Sep 11$9.950.503.6%9.13%12.77%736
$111.00Sep 4$9.850.521.8%9.03%10.84%1254.3K
$114.00Sep 11$9.550.484.6%8.76%13.32%134106
$112.00Sep 4$9.500.502.7%8.71%11.44%7334

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 113,657
Total Puts 202,463
Put/Call Ratio 1.78
Net Difference -88,806

Prior's Put/Call Breakdown

Total Calls 224,866
Total Puts 224,141
Put/Call Ratio 1.00
Net Difference 725

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