Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.78 +1.39%
(8/6 10:00) ◀
|
Thursday, August 6, 2026 (10:05am)
January 2026
|
▶ (8/6 10:10)
◀ 8/6 10:05 ▶

Option Volume

Detail
ℹ
Current (08/06 10:05am) 423,512
Calls: 166,200 (39%)
Puts: 257,312 (61%)
Prior (08/05) 636,965
Calls: 347,556 (55%)
Puts: 289,409 (45%)
Current vs Prior -33.51%
Calls: -52.18% (Calls)
Puts: -11.09% (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 -61.69%
Calls: -72.96%
Puts: -47.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:05am) $193.44M
Calls: $68.41M (35%)
Puts: $125.03M (65%)
Prior (08/05) $235.09M
Calls: $129.20M (55%)
Puts: $105.90M (45%)
Current vs Prior -17.72%
Calls: -47.05%
Puts: +18.07%
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 -68.73%
Calls: -74.75%
Puts: -64.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:05am) 1.55
Prior (08/05) 0.83
Current vs Prior +85.93%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +106.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:05am) 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 7.13% | 12.14%15.60% | 25.14%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.17% | -14.96%-10.61% | -5.91%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.16% | -36.51%-31.68% | -18.11%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.17% | -14.96%-10.61% | -5.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.17% | 3.35%
Calls: 3.72% | 5.16%
Puts: 2.63% | 1.53%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +10.45% | -26.21%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -16.04% | -42.67%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($125.03M). Extreme bearish P/C ratio of 1.55 - heavy put buying. P/C ratio rising 86% - 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
10:05BEARISHBEARISHBEARISH
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 416 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 289.559.70$9.631.6%4020.548.9K
$110.00Sep 1812.7012.90$12.801.6%3910.551.7K
$110.00Aug 146.306.40$6.351.6%1.8K0.524.6K
$111.00Aug 73.103.15$3.131.6%2.8K0.454.3K
$130.00Sep 186.206.30$6.251.6%3750.339.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.2022.40$22.300.9%620.629.1K
$114.00Aug 2110.7510.85$10.800.9%420.55574
$120.00Sep 1818.7018.90$18.801.1%4510.5614.5K
$116.00Aug 2813.2513.40$13.331.1%140.56171
$115.00Aug 2812.6012.75$12.681.2%680.543.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.220.24$0.238.7%1390.051.5K
$130.00Aug 70.250.26$0.263.8%3.0K0.0519.0K
$129.00Aug 70.270.29$0.287.1%1080.061.9K
$128.00Aug 70.300.32$0.316.5%1260.071.5K
$127.00Aug 70.340.36$0.355.7%3390.078.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 70.050.06$0.0616.7%3970.013.0K
$90.00Aug 70.070.08$0.0812.5%15.7K0.0239.7K
$92.00Aug 70.090.10$0.1010.0%1.4K0.034.4K
$93.00Aug 70.110.12$0.128.3%1.2K0.036.2K
$94.00Aug 70.130.15$0.1414.3%3630.043.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.5022.00$21.257.1%--0.9930
$89.00Aug 719.0021.65$20.3313.0%--0.9824
$90.00Aug 719.0020.40$19.707.1%1510.981.3K
$91.00Aug 718.0520.55$19.3013.0%20.9866
$92.00Aug 717.0519.55$18.3013.7%10.97119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 719.8521.15$20.506.3%690.923.2K
$131.00Aug 720.2523.15$21.7013.4%--0.92318
$129.00Aug 718.1020.75$19.4313.6%20.92800
$128.00Aug 717.9519.85$18.9010.1%280.92186
$127.00Aug 716.8017.90$17.356.3%390.91381

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 323.5K, top 42.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.503.60$3.552.8%14.7K0.5013.3K
$120.00Aug 70.870.90$0.893.4%7.3K0.1718.2K
$115.00Aug 71.801.84$1.822.2%7.3K0.3015.4K
$125.00Aug 70.430.46$0.456.7%6.3K0.0915.8K
$112.00Aug 72.712.77$2.742.2%4.6K0.416.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.550.58$0.565.4%42.9K0.1382.1K
$110.00Aug 73.753.85$3.802.6%22.8K0.5041.9K
$90.00Aug 70.070.08$0.0812.5%15.7K0.0239.7K
$120.00Aug 710.9011.35$11.134.0%15.5K0.8322.4K
$105.00Aug 71.621.67$1.653.0%14.0K0.2939.6K

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 74.5%, max 101.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.1%86.3%101.7%3.4K28.3K
$90.00Aug 7Sep 18164.9%83.2%98.2%1531.4K
$129.00Aug 7Sep 11172.0%87.0%97.8%1101.9K
$131.00Aug 7Sep 4177.9%90.5%96.6%1421.6K
$128.00Aug 7Sep 11169.4%86.9%95.0%1321.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18174.1%86.3%101.7%10316.5K
$90.00Aug 7Sep 18164.9%83.2%98.2%17.9K52.6K
$131.00Aug 7Sep 4177.9%90.5%96.6%--656
$127.00Aug 7Sep 11166.9%86.8%92.4%39398
$129.00Aug 7Sep 4172.0%90.3%90.5%3825

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$123.00Aug 7$0.10$0.90$0.109.00$122.10
$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
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$119.00$120.00Aug 7$0.13$0.87$0.136.69$119.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$99.00$98.00Aug 7$0.10$0.90$0.109.00$98.90
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$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. 405 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 21$0.88$0.88$0.127.33$99.88
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
$90.00$91.00Aug 21$0.85$0.85$0.155.67$90.85
$101.00$102.00Aug 21$0.85$0.85$0.155.67$101.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.90$0.90$0.109.00$120.10
$131.00$130.00Aug 28$0.90$0.90$0.109.00$130.10
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$123.00$122.00Aug 14$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.89, cheapest $0.41)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.60149.3%97.2%
$93.00Aug 7Aug 14$0.67152.7%97.6%
$90.00Aug 7Aug 14$0.85164.9%99.1%
$91.00Aug 7Aug 21$1.00160.1%93.0%
$131.00Aug 7Aug 14$1.12177.9%107.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.41173.2%100.5%
$89.00Aug 7Aug 14$0.48167.3%99.5%
$90.00Aug 7Aug 14$0.55164.9%99.1%
$91.00Aug 7Aug 14$0.65160.1%98.5%
$92.00Aug 7Aug 14$0.74156.1%98.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 6.66% of stock, avg 17.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$4.03$3.28$7.31$101.69$116.316.66%
$110.00Aug 7$3.55$3.80$7.35$102.65$117.356.70%
$108.00Aug 7$4.58$2.79$7.37$100.63$115.376.71%
$107.00Aug 7$5.13$2.37$7.50$99.50$114.506.83%
$111.00Aug 7$3.13$4.38$7.51$103.49$118.516.84%
$112.00Aug 7$2.74$4.97$7.71$104.29$119.717.02%
$106.00Aug 7$5.78$1.98$7.76$98.24$113.767.07%
$113.00Aug 7$2.40$5.63$8.03$104.97$121.037.31%
$105.00Aug 7$6.40$1.65$8.05$96.95$113.057.33%
$114.00Aug 7$2.09$6.33$8.42$105.58$122.427.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.41% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$2.09$1.65$3.74$101.26$117.74
$113.00$105.00Aug 7$2.40$1.65$4.05$100.95$117.05
$114.00$106.00Aug 7$2.09$1.98$4.07$101.93$118.07
$113.00$106.00Aug 7$2.40$1.98$4.38$101.62$117.38
$112.00$105.00Aug 7$2.74$1.65$4.39$100.61$116.39
$114.00$107.00Aug 7$2.09$2.37$4.46$102.54$118.46
$112.00$106.00Aug 7$2.74$1.98$4.72$101.28$116.72
$111.00$105.00Aug 7$3.13$1.65$4.78$100.22$115.78
$113.00$107.00Aug 7$2.40$2.37$4.77$102.23$117.77
$114.00$108.00Aug 7$2.09$2.79$4.88$103.12$118.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.64, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.53$0.479.64$115.47$129.53
100/101108/109Aug 28$0.90$0.109.00$100.10$108.90
95/96105/106Sep 4$0.90$0.109.00$95.10$105.90
97/98105/106Sep 4$0.90$0.109.00$97.10$105.90
99/100105/106Sep 4$0.90$0.109.00$99.10$105.90
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90
101/102109/110Sep 4$0.90$0.109.00$101.10$109.90
101/102109/110Sep 11$0.90$0.109.00$101.10$109.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
105/106110/111Sep 11$0.90$0.109.00$105.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$90.00$95.00$100.00Sep 4$0.18$4.8226.78
$95.00$100.00$105.00Sep 18$0.19$4.8125.32
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.00$99.00Sep 11$0.05$1.9539.00
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 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. 43 found (best net $-1.00, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.42$2.58
$130.00$131.001:2Aug 7-$0.20$0.80
$129.00$130.001:2Aug 7-$0.24$0.76
$128.00$129.001:2Aug 7-$0.25$0.75
$127.00$128.001:2Aug 7-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$1.00$4.00
$95.00$90.001:2Sep 4-$1.55$3.45
$95.00$90.001:2Sep 11-$2.01$2.99
$95.00$90.001:2Sep 18-$2.53$2.47
$100.00$95.001:2Sep 18-$3.78$1.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 11.57%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.700.550.2%11.57%11.77%3911.7K
$110.00Sep 11$11.550.550.2%10.52%10.72%84106
$111.00Sep 11$11.150.531.1%10.16%11.27%8660
$110.00Sep 4$10.700.540.2%9.75%9.95%5213.5K
$112.00Sep 11$10.700.522.0%9.75%11.77%1064
$115.00Sep 18$10.650.494.8%9.70%14.46%39116.1K
$113.00Sep 11$10.300.512.9%9.38%12.32%736
$111.00Sep 4$10.250.531.1%9.34%10.45%1254.3K
$114.00Sep 11$9.950.493.8%9.06%12.91%135106
$112.00Sep 4$9.850.512.0%8.97%10.99%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 166,200
Total Puts 257,312
Put/Call Ratio 1.55
Net Difference -91,112

Prior's Put/Call Breakdown

Total Calls 347,556
Total Puts 289,409
Put/Call Ratio 0.83
Net Difference 58,147

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