Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.36 +3.78%
(8/6 10:15) ◀
|
Thursday, August 6, 2026 (10:20am)
January 2026
|
▶ (8/6 10:25)
◀ 8/6 10:20 ▶

Option Volume

Detail
ℹ
Current (08/06 10:20am) 529,888
Calls: 228,895 (43%)
Puts: 300,993 (57%)
Prior (08/05) 784,475
Calls: 432,594 (55%)
Puts: 351,881 (45%)
Current vs Prior -32.45%
Calls: -47.09% (Calls)
Puts: -14.46% (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 -52.07%
Calls: -62.76%
Puts: -38.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:20am) $232.91M
Calls: $108.08M (46%)
Puts: $124.83M (54%)
Prior (08/05) $286.65M
Calls: $152.88M (53%)
Puts: $133.77M (47%)
Current vs Prior -18.75%
Calls: -29.30%
Puts: -6.68%
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 -62.35%
Calls: -60.10%
Puts: -64.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:20am) 1.31
Prior (08/05) 0.81
Current vs Prior +61.66%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +75.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:20am) 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 7.01% | 12.09%15.64% | 25.36%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -27.41% | -15.36%-10.42% | -5.07%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -41.16% | -36.81%-31.53% | -17.38%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -27.41% | -15.36%-10.42% | -5.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 3.33%
Calls: 2.60% | 4.48%
Puts: 3.72% | 2.18%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +10.10% | -26.65%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -16.31% | -43.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 62% - 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
10:20BEARISHBEARISHBEARISH
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 422 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 143.803.85$3.831.3%5.9K0.355.2K
$115.00Aug 217.407.50$7.451.3%7590.486.0K
$115.00Sep 1811.9512.15$12.051.7%5250.5216.1K
$120.00Aug 215.605.70$5.651.8%4.6K0.4017.9K
$115.00Aug 145.405.50$5.451.8%4.0K0.465.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1824.1524.40$24.281.0%450.6413.3K
$120.00Aug 2814.3514.50$14.431.0%2.4K0.586.8K
$120.00Sep 1817.2517.45$17.351.2%5900.5414.5K
$124.00Aug 2817.1017.30$17.201.2%20.6375
$119.00Aug 2112.4512.60$12.521.2%20.59868

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.190.22$0.2114.3%3500.041.4K
$133.00Aug 70.210.24$0.2213.6%2200.052.5K
$132.00Aug 70.240.27$0.2611.5%2340.051.7K
$131.00Aug 70.270.30$0.2910.3%2880.061.5K
$130.00Aug 70.300.33$0.329.4%3.8K0.0619.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.060.07$0.0714.3%16.5K0.0139.7K
$94.00Aug 70.090.10$0.1010.0%4790.033.5K
$95.00Aug 70.100.12$0.1118.2%7.3K0.0331.4K
$96.00Aug 70.120.14$0.1315.4%1.1K0.043.8K
$97.00Aug 70.150.17$0.1612.5%2.6K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 722.1522.75$22.452.7%1531.001.3K
$91.00Aug 721.1521.75$21.452.8%21.0066
$92.00Aug 720.1520.75$20.452.9%11.00119
$93.00Aug 719.1519.95$19.554.1%111.00121
$94.00Aug 716.6018.95$17.7713.2%11.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 721.2023.70$22.4511.1%20.96472
$133.00Aug 720.4024.05$22.2316.4%10.95345
$132.00Aug 719.6023.15$21.3816.6%10.95188
$131.00Aug 718.4021.85$20.1317.1%10.94318
$130.00Aug 717.5019.05$18.278.5%800.943.2K

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 400.5K, top 50.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 74.855.00$4.933.0%17.4K0.6013.3K
$120.00Aug 71.241.28$1.263.2%11.4K0.2218.2K
$115.00Aug 72.562.62$2.592.3%10.7K0.3915.4K
$125.00Aug 70.580.61$0.605.0%7.6K0.1215.8K
$130.00Aug 213.153.25$3.203.1%6.8K0.2511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.320.33$0.333.0%50.4K0.0882.1K
$110.00Aug 72.532.59$2.562.3%25.4K0.4041.9K
$90.00Aug 70.060.07$0.0714.3%16.5K0.0139.7K
$105.00Aug 71.001.03$1.022.9%16.1K0.2039.6K
$120.00Aug 78.709.00$8.853.4%15.7K0.7822.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 72.1%, max 113.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18177.1%83.2%113.0%1571.4K
$130.00Aug 7Sep 18162.8%85.9%89.6%4.3K28.3K
$134.00Aug 7Aug 28173.7%92.3%88.0%3671.5K
$132.00Aug 7Sep 4168.0%89.6%87.4%2421.8K
$129.00Aug 7Sep 11160.3%86.5%85.4%2051.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18177.1%83.2%113.0%19.2K52.6K
$130.00Aug 7Sep 18162.8%85.9%89.6%12516.5K
$134.00Aug 7Aug 28173.7%92.3%88.0%2619
$132.00Aug 7Sep 4168.0%89.6%87.4%2251
$131.00Aug 7Sep 4165.3%89.5%84.8%1656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 340 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.20$1.80$0.209.00$132.20
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
$122.00$123.00Aug 7$0.13$0.87$0.136.69$122.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.10$0.90$0.109.00$93.90
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.00, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$100.00$101.00Aug 7$0.82$0.82$0.184.56$100.82
$102.00$103.00Aug 7$0.81$0.81$0.194.26$102.81
$90.00$95.00Sep 4$4.03$4.03$0.974.15$94.03
$105.00$106.00Aug 7$0.80$0.80$0.204.00$105.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$133.00Aug 21$0.88$0.88$0.127.33$133.12
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15
$133.00$132.00Aug 21$0.85$0.85$0.155.67$132.15
$131.00$130.00Sep 4$0.85$0.85$0.155.67$130.15
$131.00$130.00Aug 21$0.84$0.84$0.165.25$130.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.96, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.23157.8%96.9%
$98.00Aug 7Aug 14$0.55145.1%95.8%
$95.00Aug 7Aug 14$0.98153.2%96.6%
$96.00Aug 7Aug 14$1.05149.0%96.2%
$134.00Aug 7Aug 14$1.11173.7%106.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.40177.1%99.3%
$91.00Aug 7Aug 14$0.47167.3%98.5%
$92.00Aug 7Aug 14$0.54163.3%97.9%
$93.00Aug 7Aug 14$0.63158.7%97.4%
$94.00Aug 7Aug 14$0.71157.8%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 6.54% of stock, avg 17.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$3.85$3.50$7.35$104.65$119.356.54%
$111.00Aug 7$4.38$3.01$7.39$103.61$118.396.58%
$113.00Aug 7$3.40$4.03$7.43$105.57$120.436.61%
$110.00Aug 7$4.93$2.56$7.49$102.51$117.496.67%
$114.00Aug 7$2.97$4.60$7.57$106.43$121.576.74%
$109.00Aug 7$5.53$2.17$7.70$101.30$116.706.85%
$115.00Aug 7$2.59$5.23$7.82$107.18$122.826.96%
$108.00Aug 7$6.18$1.82$8.00$100.00$116.007.12%
$116.00Aug 7$2.26$5.93$8.19$107.81$124.197.29%
$107.00Aug 7$6.80$1.51$8.31$98.69$115.317.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 3.36% of stock, avg 13.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$1.96$1.82$3.78$104.22$120.78
$116.00$108.00Aug 7$2.26$1.82$4.08$103.92$120.08
$117.00$109.00Aug 7$1.96$2.17$4.13$104.87$121.13
$115.00$108.00Aug 7$2.59$1.82$4.41$103.59$119.41
$116.00$109.00Aug 7$2.26$2.17$4.43$104.57$120.43
$117.00$110.00Aug 7$1.96$2.56$4.52$105.48$121.52
$115.00$109.00Aug 7$2.59$2.17$4.76$104.24$119.76
$114.00$108.00Aug 7$2.97$1.82$4.79$103.21$118.79
$116.00$110.00Aug 7$2.26$2.56$4.82$105.18$120.82
$117.00$111.00Aug 7$1.96$3.01$4.97$106.03$121.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 15.67, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/99100/102Sep 11$1.88$0.1215.67$97.12$101.88
94/95100/101Aug 14$0.90$0.109.00$94.10$100.90
99/100101/102Aug 21$0.90$0.109.00$99.10$101.90
96/97100/101Aug 28$0.90$0.109.00$96.10$100.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
101/102111/112Sep 11$0.90$0.109.00$101.10$111.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
110/115120/125Sep 18$4.42$0.587.62$110.58$124.42
93/94100/101Aug 14$0.88$0.127.33$93.12$100.88
96/97102/103Aug 21$0.88$0.127.33$96.12$102.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 21$0.05$0.9519.00
$124.00$125.00$126.00Aug 28$0.05$0.9519.00
$113.00$114.00$115.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 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. 45 found (best net $-0.78, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$134.001:2Aug 14-$1.12$0.88
$132.00$133.001:2Aug 7-$0.18$0.82
$133.00$134.001:2Aug 7-$0.20$0.80
$90.00$100.001:2Aug 28-$9.20$0.80
$131.00$132.001:2Aug 7-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.78$4.22
$95.00$90.001:2Sep 4-$1.26$3.74
$95.00$90.001:2Sep 11-$1.71$3.29
$95.00$90.001:2Sep 18-$2.22$2.78
$100.00$95.001:2Sep 18-$3.28$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 10.64%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$11.950.522.4%10.64%12.99%52516.1K
$113.00Sep 11$11.650.540.6%10.37%10.94%736
$114.00Sep 11$11.200.521.5%9.97%11.43%135106
$113.00Sep 4$10.800.530.6%9.61%10.18%112283
$115.00Sep 11$10.800.512.4%9.61%11.96%47431
$116.00Sep 11$10.400.503.2%9.26%12.50%2450
$114.00Sep 4$10.350.521.5%9.21%10.67%121131
$120.00Sep 18$10.050.466.8%8.94%15.74%8994.6K
$117.00Sep 11$10.000.494.1%8.90%13.03%2116
$115.00Sep 4$9.950.512.4%8.86%11.21%83590

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 228,895
Total Puts 300,993
Put/Call Ratio 1.31
Net Difference -72,098

Prior's Put/Call Breakdown

Total Calls 432,594
Total Puts 351,881
Put/Call Ratio 0.81
Net Difference 80,713

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