Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.24 +1.82%
(8/6 10:05) ◀
|
Thursday, August 6, 2026 (10:10am)
January 2026
|
▶ (8/6 10:15)
◀ 8/6 10:10 ▶

Option Volume

Detail
ℹ
Current (08/06 10:10am) 451,886
Calls: 184,660 (41%)
Puts: 267,226 (59%)
Prior (08/05) 697,940
Calls: 391,177 (56%)
Puts: 306,763 (44%)
Current vs Prior -35.25%
Calls: -52.79% (Calls)
Puts: -12.89% (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 -59.13%
Calls: -69.96%
Puts: -45.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:10am) $202.60M
Calls: $77.34M (38%)
Puts: $125.27M (62%)
Prior (08/05) $259.30M
Calls: $154.59M (60%)
Puts: $104.71M (40%)
Current vs Prior -21.86%
Calls: -49.97%
Puts: +19.63%
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 -67.25%
Calls: -71.45%
Puts: -63.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:10am) 1.45
Prior (08/05) 0.78
Current vs Prior +84.53%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +93.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:10am) 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 7.08% | 12.07%15.54% | 25.63%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.76% | -15.45%-10.99% | -4.10%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.64% | -36.87%-31.96% | -16.53%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.76% | -15.45%-10.99% | -4.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 2.25%
Calls: 2.67% | 2.30%
Puts: 4.94% | 2.21%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +32.75% | -50.44%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +0.91% | -61.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($125.27M). Bearish P/C ratio of 1.45 indicates protective positioning. P/C ratio rising 85% - 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 BULLISH
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
10:10BEARISHBEARISHBEARISH
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 432 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 218.458.55$8.501.2%2.6K0.541.8K
$115.00Sep 1810.8511.00$10.931.4%4640.5016.1K
$110.00Sep 1812.9013.10$13.001.5%4050.561.7K
$111.00Aug 289.309.45$9.381.6%410.53172
$113.00Aug 288.458.60$8.521.8%290.50293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.8022.00$21.900.9%670.619.1K
$120.00Sep 1818.3518.55$18.451.1%4510.5614.5K
$121.00Aug 2816.2516.45$16.351.2%100.6288
$110.00Aug 218.058.15$8.101.2%9170.4623.8K
$120.00Aug 2815.5515.75$15.651.3%810.616.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.190.21$0.2010.0%2030.041.7K
$131.00Aug 70.210.23$0.229.1%2700.051.5K
$130.00Aug 70.240.26$0.258.0%3.1K0.0619.0K
$129.00Aug 70.260.29$0.2810.7%1670.061.9K
$128.00Aug 70.290.32$0.319.7%1750.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.050.06$0.0616.7%4810.017.0K
$90.00Aug 70.060.07$0.0714.3%16.1K0.0239.7K
$92.00Aug 70.090.10$0.1010.0%1.8K0.024.4K
$93.00Aug 70.100.12$0.1118.2%1.3K0.036.2K
$94.00Aug 70.120.14$0.1315.4%3860.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 719.0022.35$20.6816.2%--0.9924
$90.00Aug 719.6520.90$20.276.2%1530.981.3K
$91.00Aug 718.6519.90$19.276.5%20.9866
$92.00Aug 717.6518.90$18.276.8%10.98119
$93.00Aug 716.6517.90$17.277.2%110.97121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.0024.30$22.6514.6%--0.92188
$131.00Aug 720.0521.65$20.857.7%--0.92318
$130.00Aug 719.6520.75$20.205.4%760.923.2K
$129.00Aug 718.4519.65$19.056.3%90.92800
$128.00Aug 717.6519.85$18.7511.7%280.92186

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 339.6K, top 44.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.703.80$3.752.7%15.6K0.5313.3K
$115.00Aug 71.901.94$1.922.1%7.7K0.3215.4K
$120.00Aug 70.900.94$0.924.3%7.7K0.1818.2K
$125.00Aug 70.440.45$0.452.2%6.7K0.1015.8K
$112.00Aug 72.872.93$2.902.1%5.1K0.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.500.52$0.513.9%44.1K0.1182.1K
$110.00Aug 73.453.55$3.502.9%23.6K0.4741.9K
$90.00Aug 70.060.07$0.0714.3%16.1K0.0239.7K
$120.00Aug 710.4510.90$10.684.2%15.5K0.8222.4K
$105.00Aug 71.471.52$1.503.3%14.8K0.2639.6K

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 99.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%82.9%99.8%1551.4K
$130.00Aug 7Sep 18171.1%85.9%99.1%3.5K28.3K
$132.00Aug 7Sep 4175.7%89.8%95.7%2071.8K
$129.00Aug 7Sep 11167.5%86.6%93.5%1691.9K
$131.00Aug 7Sep 4172.9%89.7%92.7%2731.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%82.9%99.8%18.3K52.6K
$130.00Aug 7Sep 18170.4%85.9%98.3%11216.5K
$132.00Aug 7Sep 4175.7%89.8%95.7%--251
$131.00Aug 7Sep 4172.9%89.7%92.7%--656
$127.00Aug 7Sep 11162.6%86.4%88.1%39398

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 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$122.00Aug 7$0.10$0.90$0.109.00$121.10
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$120.00$121.00Aug 7$0.13$0.87$0.136.69$120.13
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$101.00$100.00Aug 7$0.14$0.86$0.146.14$100.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 8.09, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Aug 14$0.88$0.88$0.127.33$89.88
$98.00$99.00Aug 14$0.88$0.88$0.127.33$98.88
$101.00$102.00Aug 14$0.88$0.88$0.127.33$101.88
$103.00$104.00Aug 14$0.88$0.88$0.127.33$103.88
$103.00$104.00Aug 7$0.85$0.85$0.155.67$103.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.89$0.89$0.118.09$118.11
$119.00$118.00Aug 14$0.87$0.87$0.136.69$118.13
$125.00$124.00Aug 14$0.87$0.87$0.136.69$124.13
$120.00$119.00Aug 7$0.86$0.86$0.146.14$119.14
$127.00$126.00Aug 28$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.85, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.33165.7%98.8%
$94.00Aug 7Aug 14$0.50151.1%97.1%
$93.00Aug 7Aug 14$0.73155.0%97.3%
$89.00Aug 7Aug 14$0.80169.9%99.3%
$91.00Aug 7Aug 21$1.03163.0%92.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.45169.9%99.4%
$90.00Aug 7Aug 14$0.51165.7%98.7%
$132.00Aug 7Aug 14$0.53175.7%106.8%
$91.00Aug 7Aug 14$0.59163.0%98.1%
$92.00Aug 7Aug 14$0.67159.3%97.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 6.58% of stock, avg 17.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.75$3.50$7.25$102.75$117.256.58%
$109.00Aug 7$4.28$3.01$7.29$101.71$116.296.61%
$111.00Aug 7$3.30$4.05$7.35$103.65$118.356.67%
$108.00Aug 7$4.83$2.55$7.38$100.62$115.386.69%
$112.00Aug 7$2.90$4.63$7.53$104.47$119.536.83%
$107.00Aug 7$5.43$2.16$7.59$99.41$114.596.88%
$113.00Aug 7$2.54$5.28$7.82$105.18$120.827.09%
$106.00Aug 7$6.08$1.80$7.88$98.12$113.887.15%
$114.00Aug 7$2.21$5.95$8.16$105.84$122.167.40%
$105.00Aug 7$6.78$1.50$8.28$96.72$113.287.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.37% of stock, avg 13.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.92$1.80$3.72$102.28$118.72
$114.00$106.00Aug 7$2.21$1.80$4.01$101.99$118.01
$115.00$107.00Aug 7$1.92$2.16$4.08$102.92$119.08
$113.00$106.00Aug 7$2.54$1.80$4.34$101.66$117.34
$114.00$107.00Aug 7$2.21$2.16$4.37$102.63$118.37
$115.00$108.00Aug 7$1.92$2.55$4.47$103.53$119.47
$112.00$106.00Aug 7$2.90$1.80$4.70$101.30$116.70
$113.00$107.00Aug 7$2.54$2.16$4.70$102.30$117.70
$114.00$108.00Aug 7$2.21$2.55$4.76$103.24$118.76
$115.00$109.00Aug 7$1.92$3.01$4.93$104.07$119.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 9.00, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9096/97Aug 21$0.90$0.109.00$89.10$96.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
96/97105/106Sep 4$0.90$0.109.00$96.10$105.90
99/100105/106Sep 4$0.90$0.109.00$99.10$105.90
101/102106/107Sep 4$0.90$0.109.00$101.10$106.90
101/102107/108Sep 4$0.90$0.109.00$101.10$107.90
99/100107/108Sep 11$0.90$0.109.00$99.10$107.90
101/102110/111Sep 11$0.90$0.109.00$101.10$110.90
101/102111/112Sep 11$0.90$0.109.00$101.10$111.90
102/103110/111Sep 11$0.90$0.109.00$102.10$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 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.13$4.8737.46
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 28$0.05$0.9519.00
$99.00$100.00$101.00Sep 4$0.05$0.9519.00
$101.00$102.00$103.00Sep 4$0.05$0.9519.00
$110.00$111.00$112.00Sep 4$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. 42 found (best net $-0.94, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.88$2.12
$131.00$132.001:2Aug 7-$0.18$0.82
$130.00$131.001:2Aug 7-$0.19$0.81
$129.00$130.001:2Aug 7-$0.22$0.78
$128.00$129.001:2Aug 7-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.94$4.06
$95.00$90.001:2Sep 4-$1.42$3.58
$95.00$90.001:2Sep 11-$1.90$3.10
$95.00$90.001:2Sep 18-$2.41$2.59
$100.00$95.001:2Sep 18-$3.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.25%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.300.540.7%10.25%10.94%8660
$112.00Sep 11$10.850.531.6%9.84%11.44%1064
$115.00Sep 18$10.850.504.3%9.84%14.16%46416.1K
$111.00Sep 4$10.450.540.7%9.48%10.17%1254.3K
$113.00Sep 11$10.450.522.5%9.48%11.98%736
$114.00Sep 11$10.050.503.4%9.12%12.53%135106
$112.00Sep 4$10.000.521.6%9.07%10.67%7334
$115.00Sep 11$9.700.494.3%8.80%13.12%44431
$113.00Sep 4$9.600.512.5%8.71%11.21%112283
$111.00Aug 28$9.300.530.7%8.44%9.13%41172

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 184,660
Total Puts 267,226
Put/Call Ratio 1.45
Net Difference -82,566

Prior's Put/Call Breakdown

Total Calls 391,177
Total Puts 306,763
Put/Call Ratio 0.78
Net Difference 84,414

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