Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.10 +1.69%
(8/6 10:10) ◀
|
Thursday, August 6, 2026 (10:15am)
January 2026
|
▶ (8/6 10:20)
◀ 8/6 10:15 ▶

Option Volume

Detail
ℹ
Current (08/06 10:15am) 483,186
Calls: 202,881 (42%)
Puts: 280,305 (58%)
Prior (08/05) 746,158
Calls: 416,327 (56%)
Puts: 329,831 (44%)
Current vs Prior -35.24%
Calls: -51.27% (Calls)
Puts: -15.02% (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 -56.30%
Calls: -67.00%
Puts: -42.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:15am) $214.81M
Calls: $82.97M (39%)
Puts: $131.85M (61%)
Prior (08/05) $268.24M
Calls: $153.76M (57%)
Puts: $114.48M (43%)
Current vs Prior -19.92%
Calls: -46.04%
Puts: +15.17%
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 -65.27%
Calls: -69.37%
Puts: -62.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:15am) 1.38
Prior (08/05) 0.79
Current vs Prior +74.39%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +84.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:15am) 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 6.98% | 12.09%15.51% | 25.66%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -27.80% | -15.34%-11.13% | -3.97%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -41.48% | -36.79%-32.07% | -16.43%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -27.80% | -15.34%-11.13% | -3.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.23% | 2.25%
Calls: 2.78% | 2.33%
Puts: 3.68% | 2.18%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +12.54% | -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 -14.45% | -61.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($131.85M). Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 74% - 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
10:15BEARISHBEARISHBEARISH
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 433 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 72.362.39$2.381.3%3.5K0.403.6K
$115.00Aug 287.657.75$7.701.3%2190.471.6K
$115.00Sep 1810.7510.90$10.831.4%4750.5016.1K
$108.00Aug 2810.5510.70$10.631.4%320.5886
$113.00Aug 217.007.10$7.051.4%6380.481.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.4518.65$18.551.1%4590.5614.5K
$125.00Sep 1821.9022.15$22.031.1%810.619.1K
$110.00Sep 1812.3512.50$12.431.2%3130.4427.1K
$113.00Aug 148.008.10$8.051.2%1340.541.1K
$120.00Aug 2815.6515.85$15.751.3%2910.616.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.170.19$0.1811.1%2080.041.7K
$131.00Aug 70.190.21$0.2010.0%2730.051.5K
$130.00Aug 70.210.22$0.224.5%3.3K0.0519.0K
$129.00Aug 70.230.25$0.248.3%1730.061.9K
$128.00Aug 70.260.27$0.273.7%1830.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.050.06$0.0616.7%5330.017.0K
$90.00Aug 70.060.07$0.0714.3%16.3K0.0239.7K
$91.00Aug 70.070.08$0.0812.5%2880.022.3K
$92.00Aug 70.080.09$0.0911.1%2.1K0.024.4K
$94.00Aug 70.120.13$0.137.7%4000.033.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 719.1022.55$20.8316.6%--1.0024
$90.00Aug 719.6020.85$20.236.2%1531.001.3K
$91.00Aug 718.6019.85$19.236.5%21.0066
$92.00Aug 717.6018.85$18.236.9%11.00119
$93.00Aug 716.6017.85$17.237.3%111.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.0023.65$22.3311.9%--0.96188
$131.00Aug 719.9021.85$20.889.3%10.95318
$130.00Aug 719.8020.60$20.204.0%770.953.2K
$129.00Aug 717.9519.95$18.9510.6%90.94800
$128.00Aug 717.8519.15$18.507.0%290.94186

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 363.8K, top 45.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 73.553.65$3.602.8%16.1K0.5213.3K
$115.00Aug 71.751.79$1.772.3%9.1K0.3215.4K
$120.00Aug 70.810.83$0.822.4%8.8K0.1718.2K
$125.00Aug 70.380.40$0.395.1%7.1K0.0915.8K
$112.00Aug 72.712.76$2.741.8%5.5K0.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.500.52$0.513.9%45.6K0.1182.1K
$110.00Aug 73.503.55$3.531.4%24.5K0.4741.9K
$90.00Aug 70.060.07$0.0714.3%16.3K0.0239.7K
$120.00Aug 710.5510.95$10.753.7%15.5K0.8322.4K
$105.00Aug 71.501.54$1.522.6%15.3K0.2639.6K

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 72.8%, max 100.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.9%82.8%100.4%1571.4K
$130.00Aug 7Sep 18168.1%85.6%96.3%3.7K28.3K
$132.00Aug 7Sep 4173.7%89.2%94.8%2141.8K
$131.00Aug 7Sep 4171.2%89.2%91.9%2761.6K
$129.00Aug 7Sep 11165.4%86.4%91.6%1751.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.9%82.8%100.4%18.6K52.6K
$130.00Aug 7Sep 18168.1%85.6%96.3%11916.5K
$132.00Aug 7Sep 4173.7%89.2%94.8%--251
$131.00Aug 7Sep 4171.2%89.2%91.9%1656
$129.00Aug 7Sep 4165.4%88.9%86.2%10825

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$102.00$103.00Sep 4$0.12$0.88$0.127.33$102.12
$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
$101.00$100.00Aug 7$0.14$0.86$0.146.14$100.86
$94.00$93.00Aug 14$0.14$0.86$0.146.14$93.86
$95.00$94.00Aug 14$0.15$0.85$0.155.67$94.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
$95.00$96.00Aug 21$0.85$0.85$0.155.67$95.85
$100.00$101.00Aug 14$0.79$0.79$0.213.76$100.79
$101.00$102.00Aug 7$0.78$0.78$0.223.55$101.78
$104.00$105.00Aug 7$0.78$0.78$0.223.55$104.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.90$0.90$0.109.00$124.10
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$121.00$120.00Aug 14$0.87$0.87$0.136.69$120.13
$125.00$124.00Aug 21$0.86$0.86$0.146.14$124.14
$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 $1.84, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.07156.6%96.5%
$94.00Aug 7Aug 14$0.50149.1%96.1%
$90.00Aug 7Aug 14$0.52165.9%97.8%
$93.00Aug 7Aug 14$0.77152.7%96.4%
$89.00Aug 7Aug 14$0.95169.8%98.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.43169.8%98.3%
$90.00Aug 7Aug 14$0.50165.9%97.8%
$91.00Aug 7Aug 14$0.58161.6%97.1%
$92.00Aug 7Aug 14$0.67156.6%96.5%
$93.00Aug 7Aug 14$0.78152.7%96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 6.48% of stock, avg 17.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.60$3.53$7.13$102.87$117.136.48%
$109.00Aug 7$4.13$3.05$7.18$101.82$116.186.52%
$111.00Aug 7$3.15$4.08$7.23$103.77$118.236.57%
$108.00Aug 7$4.68$2.58$7.26$100.74$115.266.59%
$112.00Aug 7$2.74$4.65$7.39$104.61$119.396.71%
$107.00Aug 7$5.28$2.20$7.48$99.52$114.486.79%
$113.00Aug 7$2.38$5.28$7.66$105.34$120.666.96%
$106.00Aug 7$5.90$1.83$7.73$98.27$113.737.02%
$114.00Aug 7$2.05$5.98$8.03$105.97$122.037.29%
$105.00Aug 7$6.60$1.52$8.12$96.88$113.127.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.27% of stock, avg 13.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.77$1.83$3.60$102.40$118.60
$114.00$106.00Aug 7$2.05$1.83$3.88$102.12$117.88
$115.00$107.00Aug 7$1.77$2.20$3.97$103.03$118.97
$113.00$106.00Aug 7$2.38$1.83$4.21$101.79$117.21
$114.00$107.00Aug 7$2.05$2.20$4.25$102.75$118.25
$115.00$108.00Aug 7$1.77$2.58$4.35$103.65$119.35
$112.00$106.00Aug 7$2.74$1.83$4.57$101.43$116.57
$113.00$107.00Aug 7$2.38$2.20$4.58$102.42$117.58
$114.00$108.00Aug 7$2.05$2.58$4.63$103.37$118.63
$115.00$109.00Aug 7$1.77$3.05$4.82$104.18$119.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 13.29, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97100/102Sep 11$1.86$0.1413.29$95.14$101.86
95/96100/101Aug 28$0.90$0.109.00$95.10$100.90
97/98100/101Aug 28$0.90$0.109.00$97.10$100.90
98/99107/108Aug 28$0.90$0.109.00$98.10$107.90
99/100107/108Aug 28$0.90$0.109.00$99.10$107.90
101/102107/108Aug 28$0.90$0.109.00$101.10$107.90
102/103110/111Aug 28$0.90$0.109.00$102.10$110.90
99/100105/106Sep 4$0.90$0.109.00$99.10$105.90
101/102109/110Sep 4$0.90$0.109.00$101.10$109.90
95/96100/102Sep 11$1.80$0.209.00$94.20$101.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$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. 44 found (best net $-0.93, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.98$2.02
$131.00$132.001:2Aug 7-$0.16$0.84
$130.00$131.001:2Aug 7-$0.18$0.82
$129.00$130.001:2Aug 7-$0.20$0.80
$128.00$129.001:2Aug 7-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.93$4.07
$95.00$90.001:2Sep 4-$1.41$3.59
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.36$2.64
$100.00$95.001:2Sep 18-$3.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.22%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.250.540.8%10.22%11.04%8960
$112.00Sep 11$10.800.531.7%9.81%11.53%1064
$115.00Sep 18$10.750.504.5%9.76%14.21%47516.1K
$113.00Sep 11$10.400.522.6%9.45%12.08%736
$111.00Sep 4$10.350.540.8%9.40%10.22%1364.3K
$114.00Sep 11$10.000.503.5%9.08%12.62%135106
$112.00Sep 4$9.900.521.7%8.99%10.72%7334
$115.00Sep 11$9.600.494.5%8.72%13.17%45431
$113.00Sep 4$9.500.512.6%8.63%11.26%112283
$116.00Sep 11$9.250.485.4%8.40%13.76%2450

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 202,881
Total Puts 280,305
Put/Call Ratio 1.38
Net Difference -77,424

Prior's Put/Call Breakdown

Total Calls 416,327
Total Puts 329,831
Put/Call Ratio 0.79
Net Difference 86,496

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