Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.83 +1.44%
(8/6 09:55) ◀
|
Thursday, August 6, 2026 (10:00am)
January 2026
|
▶ (8/6 10:05)
◀ 8/6 10:00 ▶

Option Volume

Detail
ℹ
Current (08/06 10:00am) 393,741
Calls: 151,853 (39%)
Puts: 241,888 (61%)
Prior (08/05) 592,256
Calls: 320,920 (54%)
Puts: 271,336 (46%)
Current vs Prior -33.52%
Calls: -52.68% (Calls)
Puts: -10.85% (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 -64.39%
Calls: -75.30%
Puts: -50.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:00am) $179.66M
Calls: $62.31M (35%)
Puts: $117.36M (65%)
Prior (08/05) $219.26M
Calls: $112.92M (52%)
Puts: $106.34M (48%)
Current vs Prior -18.06%
Calls: -44.82%
Puts: +10.36%
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 -70.96%
Calls: -77.00%
Puts: -66.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:00am) 1.59
Prior (08/05) 0.85
Current vs Prior +88.40%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +112.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:00am) 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 7.28% | 12.29%15.71% | 25.22%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -24.60% | -13.92%-10.03% | -5.61%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -38.89% | -35.73%-31.23% | -17.85%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -24.60% | -13.92%-10.03% | -5.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.50% | 2.93%
Calls: 2.41% | 4.35%
Puts: 2.60% | 1.52%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -12.89% | -35.46%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -33.79% | -49.85%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($117.36M). Extreme bearish P/C ratio of 1.59 - heavy put buying. P/C ratio rising 88% - 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
10:00BEARISHBEARISHBEARISH
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 432 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.920.93$0.931.1%6.6K0.1818.2K
$111.00Aug 217.908.00$7.951.3%1370.51380
$122.00Aug 70.690.70$0.701.4%8990.141.9K
$110.00Sep 1812.7512.95$12.851.6%3530.551.7K
$115.00Aug 216.356.45$6.401.6%5680.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.1522.35$22.250.9%400.619.1K
$120.00Sep 1818.7018.90$18.801.1%4130.5614.5K
$121.00Aug 2816.6516.85$16.751.2%100.6288
$116.00Aug 2112.0512.20$12.131.2%60.571.1K
$114.00Aug 2812.0012.15$12.081.2%440.52224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.230.24$0.244.2%1350.051.5K
$130.00Aug 70.250.26$0.263.8%2.8K0.0619.0K
$129.00Aug 70.280.30$0.296.9%990.061.9K
$128.00Aug 70.310.33$0.326.3%1100.071.5K
$127.00Aug 70.350.37$0.365.6%3190.088.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.050.06$0.0616.7%3610.013.0K
$90.00Aug 70.070.08$0.0812.5%15.2K0.0239.7K
$91.00Aug 70.090.10$0.1010.0%2660.022.3K
$92.00Aug 70.100.11$0.119.1%1.4K0.034.4K
$93.00Aug 70.120.14$0.1315.4%1.2K0.036.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.4022.80$21.6011.1%--1.0030
$89.00Aug 719.0021.55$20.2712.6%--1.0024
$90.00Aug 719.1520.35$19.756.1%1511.001.3K
$91.00Aug 718.2019.35$18.776.1%21.0066
$92.00Aug 717.2018.35$17.776.5%11.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 721.0523.15$22.109.5%--0.95318
$130.00Aug 720.1521.00$20.584.1%660.943.2K
$129.00Aug 719.1520.75$19.958.0%20.94800
$128.00Aug 718.1019.95$19.029.7%280.93186
$127.00Aug 717.1018.10$17.605.7%390.92381

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 302.7K, top 38.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.603.70$3.652.7%13.9K0.5013.3K
$115.00Aug 71.871.92$1.902.6%6.6K0.3115.4K
$120.00Aug 70.920.93$0.931.1%6.6K0.1818.2K
$125.00Aug 70.460.47$0.472.1%5.7K0.1015.8K
$112.00Aug 72.822.87$2.851.8%4.5K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.600.61$0.611.6%38.7K0.1382.1K
$110.00Aug 73.803.90$3.852.6%21.6K0.5041.9K
$120.00Aug 711.0011.30$11.152.7%15.4K0.8222.4K
$90.00Aug 70.070.08$0.0812.5%15.2K0.0239.7K
$115.00Aug 76.957.20$7.083.5%13.7K0.6919.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 77.3%, max 104.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.9%86.4%104.8%3.1K28.3K
$129.00Aug 7Sep 11173.9%87.2%99.4%1011.9K
$131.00Aug 7Sep 4179.5%90.4%98.6%1381.6K
$90.00Aug 7Sep 18165.7%83.6%98.1%1531.4K
$128.00Aug 7Sep 11171.0%87.1%96.3%1161.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18176.9%86.4%104.8%9916.5K
$131.00Aug 7Sep 4179.5%90.4%98.6%--656
$90.00Aug 7Sep 18165.7%83.6%98.1%17.1K52.6K
$127.00Aug 7Sep 11168.8%86.9%94.2%39398
$129.00Aug 7Sep 4173.9%90.3%92.4%3825

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$122.00Aug 7$0.10$0.90$0.109.00$121.10
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$120.00$121.00Aug 7$0.13$0.87$0.136.69$120.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$100.00$99.00Aug 7$0.13$0.87$0.136.69$99.87
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87
$89.00$88.00Aug 21$0.14$0.86$0.146.14$88.86
$101.00$100.00Aug 7$0.15$0.85$0.155.67$100.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 19.00, avg 1.34)

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$0.90$0.90$0.109.00$95.90
$92.00$93.00Aug 7$0.89$0.89$0.118.09$92.89
$93.00$95.00Aug 21$1.75$1.75$0.257.00$94.75
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Aug 28$0.90$0.90$0.109.00$121.10
$126.00$125.00Aug 21$0.88$0.88$0.127.33$125.12
$119.00$118.00Aug 7$0.87$0.87$0.136.69$118.13
$129.00$128.00Sep 4$0.86$0.86$0.146.14$128.14
$120.00$119.00Aug 7$0.85$0.85$0.155.67$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.86, cheapest $0.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.45165.7%100.0%
$92.00Aug 7Aug 14$0.53159.4%98.9%
$88.00Aug 7Aug 21$0.60173.7%95.1%
$93.00Aug 7Aug 14$0.67156.7%98.5%
$89.00Aug 7Aug 14$0.78171.9%100.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.42173.7%101.2%
$89.00Aug 7Aug 14$0.49171.9%100.7%
$90.00Aug 7Aug 14$0.57165.7%100.0%
$91.00Aug 7Aug 14$0.65163.7%99.5%
$92.00Aug 7Aug 14$0.75159.4%98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 6.81% of stock, avg 18.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$4.15$3.33$7.48$101.52$116.486.81%
$110.00Aug 7$3.65$3.85$7.50$102.50$117.506.83%
$108.00Aug 7$4.68$2.85$7.53$100.47$115.536.86%
$111.00Aug 7$3.25$4.40$7.65$103.35$118.656.97%
$107.00Aug 7$5.28$2.42$7.70$99.30$114.707.01%
$112.00Aug 7$2.85$5.03$7.88$104.12$119.887.17%
$106.00Aug 7$5.88$2.05$7.93$98.07$113.937.22%
$113.00Aug 7$2.49$5.65$8.14$104.86$121.147.41%
$105.00Aug 7$6.55$1.71$8.26$96.74$113.267.52%
$114.00Aug 7$2.17$6.33$8.50$105.50$122.507.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.60% of stock, avg 13.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.90$2.05$3.95$102.05$118.95
$114.00$106.00Aug 7$2.17$2.05$4.22$101.78$118.22
$115.00$107.00Aug 7$1.90$2.42$4.32$102.68$119.32
$113.00$106.00Aug 7$2.49$2.05$4.54$101.46$117.54
$114.00$107.00Aug 7$2.17$2.42$4.59$102.41$118.59
$115.00$108.00Aug 7$1.90$2.85$4.75$103.25$119.75
$112.00$106.00Aug 7$2.85$2.05$4.90$101.10$116.90
$113.00$107.00Aug 7$2.49$2.42$4.91$102.09$117.91
$114.00$108.00Aug 7$2.17$2.85$5.02$102.98$119.02
$115.00$109.00Aug 7$1.90$3.33$5.23$103.77$120.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 19.00, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9093/95Aug 21$1.90$0.1019.00$88.10$94.90
88/8993/95Aug 21$1.89$0.1117.18$87.11$94.89
94/9597/99Aug 21$1.88$0.1215.67$93.12$98.88
93/9497/99Aug 21$1.87$0.1314.38$92.13$98.87
100/101103/105Sep 4$1.86$0.1413.29$99.14$104.86
91/9297/99Aug 21$1.85$0.1512.33$90.15$98.85
101/102103/105Sep 4$1.85$0.1512.33$100.15$104.85
92/9397/99Aug 21$1.84$0.1611.50$91.16$98.84
90/9197/99Aug 21$1.81$0.199.53$89.19$98.81
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$95.00$100.00$105.00Sep 18$0.16$4.8430.25
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$95.00$97.00$99.00Sep 11$0.09$1.9121.22
$105.00$106.00$107.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Aug 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. 41 found (best net $-1.03, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.66$2.34
$130.00$131.001:2Aug 7-$0.22$0.78
$129.00$130.001:2Aug 7-$0.23$0.77
$128.00$129.001:2Aug 7-$0.26$0.74
$127.00$128.001:2Aug 7-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.03$3.97
$95.00$90.001:2Sep 4-$1.56$3.44
$95.00$90.001:2Sep 11-$2.00$3.00
$95.00$90.001:2Sep 18-$2.53$2.47
$100.00$95.001:2Sep 18-$3.73$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 11.61%, avg 4.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.750.550.1%11.61%11.76%3531.7K
$110.00Sep 11$11.650.550.1%10.61%10.76%81106
$111.00Sep 11$11.200.541.1%10.20%11.26%8560
$110.00Sep 4$10.800.540.1%9.83%9.99%5183.5K
$112.00Sep 11$10.750.522.0%9.79%11.76%1064
$115.00Sep 18$10.700.494.7%9.74%14.45%34716.1K
$111.00Sep 4$10.350.531.1%9.42%10.49%1254.3K
$113.00Sep 11$10.350.512.9%9.42%12.31%736
$112.00Sep 4$9.950.522.0%9.06%11.04%7334
$114.00Sep 11$9.950.503.8%9.06%12.86%135106

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 151,853
Total Puts 241,888
Put/Call Ratio 1.59
Net Difference -90,035

Prior's Put/Call Breakdown

Total Calls 320,920
Total Puts 271,336
Put/Call Ratio 0.85
Net Difference 49,584

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