Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.11 +0.78%
(8/6 09:50) ◀
|
Thursday, August 6, 2026 (9:55am)
January 2026
|
▶ (8/6 10:00)
◀ 8/6 09:55 ▶

Option Volume

Detail
ℹ
Current (08/06 9:55am) 362,669
Calls: 138,537 (38%)
Puts: 224,132 (62%)
Prior (08/05) 499,410
Calls: 251,869 (50%)
Puts: 247,541 (50%)
Current vs Prior -27.38%
Calls: -45.00% (Calls)
Puts: -9.46% (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 -67.20%
Calls: -77.46%
Puts: -54.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 9:55am) $171.64M
Calls: $55.81M (33%)
Puts: $115.83M (67%)
Prior (08/05) $188.21M
Calls: $96.01M (51%)
Puts: $92.21M (49%)
Current vs Prior -8.81%
Calls: -41.87%
Puts: +25.61%
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 -72.25%
Calls: -79.40%
Puts: -66.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 9:55am) 1.62
Prior (08/05) 0.98
Current vs Prior +64.61%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +115.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 9:55am) 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 7.47% | 12.47%15.86% | 25.37%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -22.68% | -12.64%-9.17% | -5.06%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -37.33% | -34.78%-30.58% | -17.37%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -22.68% | -12.64%-9.17% | -5.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.46% | 3.71%
Calls: 2.60% | 5.28%
Puts: 2.33% | 2.15%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -14.29% | -18.28%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -34.85% | -36.50%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($115.83M). Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio rising 65% - 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
09:55BEARISHBEARISHBEARISH
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 421 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.3010.45$10.381.4%3200.4916.1K
$112.00Aug 72.602.64$2.621.5%4.3K0.406.0K
$122.00Aug 142.502.54$2.521.6%1120.26691
$110.00Sep 1812.3012.50$12.401.6%3230.551.7K
$114.00Sep 48.808.95$8.881.7%1200.48131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.6022.80$22.700.9%250.629.1K
$114.00Aug 2111.1511.25$11.200.9%90.55574
$120.00Sep 1819.0519.25$19.151.0%3970.5714.5K
$115.00Aug 2813.0013.15$13.081.1%630.553.0K
$110.00Sep 1812.8012.95$12.881.2%2450.4527.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.260.27$0.273.7%1.6K0.0619.0K
$129.00Aug 70.290.30$0.303.3%920.061.9K
$128.00Aug 70.310.33$0.326.3%1030.071.5K
$127.00Aug 70.350.37$0.365.6%2770.088.5K
$126.00Aug 70.400.41$0.412.4%2250.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.050.06$0.0616.7%3610.013.0K
$90.00Aug 70.090.10$0.1010.0%14.9K0.0239.7K
$91.00Aug 70.100.11$0.119.1%2660.032.3K
$92.00Aug 70.120.13$0.137.7%1.1K0.034.4K
$93.00Aug 70.150.17$0.1612.5%1.0K0.046.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.6522.00$21.336.3%--1.0030
$89.00Aug 719.0021.55$20.2712.6%--1.0024
$90.00Aug 718.9520.40$19.677.4%1241.001.3K
$91.00Aug 717.9519.45$18.708.0%21.0066
$92.00Aug 716.9518.55$17.759.0%11.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.8021.55$21.183.5%650.943.2K
$129.00Aug 719.0020.80$19.909.0%20.94800
$128.00Aug 718.8019.95$19.385.9%280.93186
$127.00Aug 716.9518.50$17.738.7%380.92381
$126.00Aug 716.1017.55$16.838.6%20.92764

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 277.5K, top 33.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.303.45$3.384.4%12.9K0.4813.3K
$120.00Aug 70.870.90$0.893.4%6.2K0.1718.2K
$115.00Aug 71.731.79$1.763.4%6.1K0.3015.4K
$125.00Aug 70.450.47$0.464.3%5.2K0.1015.8K
$112.00Aug 72.602.64$2.621.5%4.3K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.720.75$0.744.1%33.0K0.1482.1K
$110.00Aug 74.254.35$4.302.3%19.5K0.5241.9K
$120.00Aug 711.6011.95$11.773.0%15.4K0.8322.4K
$90.00Aug 70.090.10$0.1010.0%14.9K0.0239.7K
$115.00Aug 77.457.80$7.634.6%13.6K0.7019.1K

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 80.2%, max 110.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18181.4%86.2%110.4%1.9K28.3K
$129.00Aug 7Sep 11178.4%87.1%104.8%941.9K
$128.00Aug 7Sep 11176.2%86.9%102.9%1091.5K
$90.00Aug 7Sep 18168.4%83.2%102.3%1261.4K
$127.00Aug 7Sep 11174.0%87.0%100.1%2798.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18181.4%86.2%110.4%9716.5K
$90.00Aug 7Sep 18168.4%83.2%102.3%16.8K52.6K
$127.00Aug 7Sep 11174.0%87.0%100.1%38398
$129.00Aug 7Sep 4178.4%90.2%97.7%3825
$125.00Aug 7Sep 18169.8%86.0%97.4%10415.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$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
$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
$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
$100.00$99.00Aug 7$0.15$0.85$0.155.67$99.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 19.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 14$1.90$1.90$0.1019.00$91.90
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$97.00$99.00Aug 21$1.75$1.75$0.257.00$98.75
$102.00$103.00Aug 14$0.87$0.87$0.136.69$102.87
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 21$0.90$0.90$0.109.00$124.10
$129.00$128.00Aug 21$0.90$0.90$0.109.00$128.10
$120.00$119.00Aug 7$0.89$0.89$0.118.09$119.11
$128.00$127.00Sep 4$0.87$0.87$0.136.69$127.13
$120.00$119.00Aug 14$0.85$0.85$0.155.67$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.85, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.53168.4%99.9%
$92.00Aug 7Aug 14$0.55160.4%99.1%
$89.00Aug 7Aug 14$0.78168.4%100.4%
$93.00Aug 7Aug 14$0.85157.8%98.5%
$130.00Aug 7Aug 14$1.13181.4%108.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.47170.5%101.0%
$89.00Aug 7Aug 14$0.54168.4%100.4%
$90.00Aug 7Aug 14$0.60168.4%99.9%
$91.00Aug 7Aug 14$0.70162.8%99.2%
$128.00Aug 7Aug 14$0.75176.2%107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 6.95% of stock, avg 17.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$4.33$3.25$7.58$100.42$115.586.95%
$109.00Aug 7$3.85$3.75$7.60$101.40$116.606.97%
$107.00Aug 7$4.90$2.78$7.68$99.32$114.687.04%
$110.00Aug 7$3.38$4.30$7.68$102.32$117.687.04%
$106.00Aug 7$5.43$2.36$7.79$98.21$113.797.14%
$111.00Aug 7$3.00$4.88$7.88$103.12$118.887.22%
$105.00Aug 7$6.13$1.98$8.11$96.89$113.117.43%
$112.00Aug 7$2.62$5.53$8.15$103.85$120.157.47%
$104.00Aug 7$6.78$1.65$8.43$95.57$112.437.73%
$113.00Aug 7$2.29$6.18$8.47$104.53$121.477.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.67% of stock, avg 13.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.02$1.98$4.00$101.00$118.00
$113.00$105.00Aug 7$2.29$1.98$4.27$100.73$117.27
$114.00$106.00Aug 7$2.02$2.36$4.38$101.62$118.38
$112.00$105.00Aug 7$2.62$1.98$4.60$100.40$116.60
$113.00$106.00Aug 7$2.29$2.36$4.65$101.35$117.65
$114.00$107.00Aug 7$2.02$2.78$4.80$102.20$118.80
$111.00$105.00Aug 7$3.00$1.98$4.98$100.02$115.98
$112.00$106.00Aug 7$2.62$2.36$4.98$101.02$116.98
$113.00$107.00Aug 7$2.29$2.78$5.07$101.93$118.07
$114.00$108.00Aug 7$2.02$3.25$5.27$102.73$119.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 19.00, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8997/99Aug 21$1.90$0.1019.00$87.10$98.90
96/97103/105Sep 4$1.88$0.1215.67$95.12$104.88
90/9193/95Aug 21$1.85$0.1512.33$89.15$94.85
91/9293/95Aug 21$1.85$0.1512.33$90.15$94.85
95/96103/105Sep 4$1.85$0.1512.33$94.15$104.85
89/9093/95Aug 21$1.83$0.1710.76$88.17$94.83
88/8993/95Aug 21$1.82$0.1810.11$87.18$94.82
97/99100/102Sep 11$1.82$0.1810.11$97.18$101.82
100/101106/107Aug 28$0.90$0.109.00$100.10$106.90
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.10$4.9049.00
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.23$4.7720.74
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$98.00$99.00$100.00Aug 28$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 $-1.09, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$6.92$3.08
$129.00$130.001:2Aug 7-$0.24$0.76
$127.00$128.001:2Aug 7-$0.28$0.72
$128.00$129.001:2Aug 7-$0.28$0.72
$126.00$127.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.09$3.91
$95.00$90.001:2Sep 4-$1.63$3.37
$95.00$90.001:2Sep 11-$2.10$2.90
$95.00$90.001:2Sep 18-$2.52$2.48
$100.00$95.001:2Sep 18-$3.88$1.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.27%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.300.550.8%11.27%12.09%3231.7K
$110.00Sep 11$11.200.540.8%10.26%11.08%50106
$111.00Sep 11$10.750.531.7%9.85%11.58%8560
$110.00Sep 4$10.400.540.8%9.53%10.35%5183.5K
$112.00Sep 11$10.350.522.6%9.49%12.13%964
$115.00Sep 18$10.300.495.4%9.44%14.84%32016.1K
$111.00Sep 4$9.950.521.7%9.12%10.85%1254.3K
$113.00Sep 11$9.950.503.6%9.12%12.68%736
$114.00Sep 11$9.600.494.5%8.80%13.28%134106
$112.00Sep 4$9.500.512.6%8.71%11.36%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 138,537
Total Puts 224,132
Put/Call Ratio 1.62
Net Difference -85,595

Prior's Put/Call Breakdown

Total Calls 251,869
Total Puts 247,541
Put/Call Ratio 0.98
Net Difference 4,328

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