Tour v492
SPCX
SPACE EX TECH SPACEX A
$115.37 +6.56%
(8/6 10:20) ◀
|
Thursday, August 6, 2026 (10:25am)
January 2026
|
▶ (8/6 10:30)
◀ 8/6 10:25 ▶

Option Volume

Detail
ℹ
Current (08/06 10:25am) 617,936
Calls: 283,812 (46%)
Puts: 334,124 (54%)
Prior (08/05) 813,161
Calls: 445,545 (55%)
Puts: 367,616 (45%)
Current vs Prior -24.01%
Calls: -36.30% (Calls)
Puts: -9.11% (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 -44.11%
Calls: -53.83%
Puts: -31.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:25am) $282.58M
Calls: $162.61M (58%)
Puts: $119.97M (42%)
Prior (08/05) $297.89M
Calls: $164.09M (55%)
Puts: $133.79M (45%)
Current vs Prior -5.14%
Calls: -0.90%
Puts: -10.33%
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 -54.32%
Calls: -39.97%
Puts: -65.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:25am) 1.18
Prior (08/05) 0.83
Current vs Prior +42.68%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +57.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:25am) 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 7.38% | 12.59%16.10% | 25.96%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -23.65% | -11.80%-7.74% | -2.85%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -38.12% | -34.15%-29.48% | -15.45%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -23.65% | -11.80%-7.74% | -2.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.52% | 4.47%
Calls: 3.63% | 4.20%
Puts: 3.42% | 4.74%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +22.65% | -1.54%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -6.77% | -23.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.18. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:25BULLISHBEARISHBEARISH
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 360 of results (avg 6.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 72.842.90$2.872.1%2.0K0.413.3K
$105.00Sep 1818.7019.15$18.922.4%2080.683.2K
$125.00Aug 71.151.18$1.172.6%9.0K0.2015.8K
$112.00Aug 75.655.80$5.732.6%7.9K0.656.0K
$120.00Aug 72.212.27$2.242.7%17.2K0.3418.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 186.256.35$6.301.6%6.4K0.2623.7K
$110.00Sep 1810.5010.70$10.601.9%3610.3827.1K
$107.00Aug 71.011.03$1.022.0%4.7K0.185.2K
$115.00Aug 146.806.95$6.882.2%6770.465.4K
$130.00Sep 1822.4522.95$22.702.2%490.6013.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.260.29$0.2810.7%2350.061.7K
$137.00Aug 70.290.32$0.319.7%1460.062.0K
$136.00Aug 70.320.35$0.348.8%1430.071.7K
$135.00Aug 70.350.38$0.378.1%1.7K0.0714.6K
$134.00Aug 70.390.43$0.419.8%4880.081.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 70.100.12$0.1118.2%1.2K0.033.8K
$97.00Aug 70.120.14$0.1315.4%2.8K0.034.2K
$98.00Aug 70.150.17$0.1612.5%2.6K0.045.5K
$99.00Aug 70.180.20$0.1910.5%1.9K0.044.8K
$100.00Aug 70.240.25$0.254.0%53.8K0.0582.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 721.8523.40$22.636.8%111.00121
$94.00Aug 719.4022.45$20.9214.6%11.0021
$95.00Aug 718.7521.10$19.9311.8%211.00343
$96.00Aug 718.6520.15$19.407.7%101.0041
$97.00Aug 717.8518.95$18.406.0%441.00102
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 722.3525.15$23.7511.8%60.94297
$137.00Aug 721.3025.65$23.4818.5%10.94340
$136.00Aug 720.3024.70$22.5019.6%60.93252
$135.00Aug 719.7521.35$20.557.8%2270.934.2K
$134.00Aug 718.4521.15$19.8013.6%40.92472

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 451.6K, top 53.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 76.957.15$7.052.8%19.4K0.7213.3K
$120.00Aug 72.212.27$2.242.7%17.2K0.3418.2K
$115.00Aug 74.054.20$4.133.6%15.5K0.5315.4K
$125.00Aug 71.151.18$1.172.6%9.0K0.2015.8K
$130.00Aug 214.104.40$4.257.1%8.0K0.3111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.240.25$0.254.0%53.8K0.0582.1K
$110.00Aug 71.741.78$1.762.3%27.6K0.2841.9K
$105.00Aug 70.680.70$0.692.9%18.5K0.1339.6K
$120.00Aug 76.807.05$6.933.6%16.0K0.6622.4K
$115.00Aug 73.803.90$3.852.6%14.6K0.4719.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 79.6%, max 105.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18179.2%87.4%105.0%2.9K20.1K
$138.00Aug 7Aug 28186.2%93.7%98.8%2861.9K
$137.00Aug 7Aug 28184.1%93.5%96.9%1482.1K
$95.00Aug 7Sep 18167.2%85.5%95.6%24468
$136.00Aug 7Aug 28181.0%93.5%93.5%1481.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18179.2%87.4%105.0%28727.7K
$138.00Aug 7Aug 28186.2%93.7%98.8%9351
$137.00Aug 7Aug 28184.1%93.5%96.9%12463
$95.00Aug 7Sep 18167.2%85.5%95.6%8.5K42.4K
$136.00Aug 7Aug 28181.0%93.5%93.5%6318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 9.00, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$136.00Aug 21$0.10$0.90$0.109.00$135.10
$127.00$128.00Aug 7$0.11$0.89$0.118.09$127.11
$134.00$135.00Aug 14$0.11$0.89$0.118.09$134.11
$136.00$137.00Aug 14$0.11$0.89$0.118.09$136.11
$137.00$138.00Aug 14$0.11$0.89$0.118.09$137.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Aug 7$0.11$0.89$0.118.09$103.89
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88
$97.00$96.00Aug 14$0.12$0.88$0.127.33$96.88
$105.00$104.00Aug 7$0.13$0.87$0.136.69$104.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 21$0.88$0.88$0.127.33$100.88
$100.00$101.00Aug 14$0.87$0.87$0.136.69$100.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
$96.00$97.00Aug 21$0.85$0.85$0.155.67$96.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$137.00Aug 21$0.90$0.90$0.109.00$137.10
$125.00$124.00Aug 21$0.89$0.89$0.118.09$124.11
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$130.00$129.00Aug 14$0.87$0.87$0.136.69$129.13
$136.00$135.00Aug 28$0.87$0.87$0.136.69$135.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $2.09, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.62156.1%102.3%
$96.00Aug 7Aug 14$0.73164.7%103.0%
$95.00Aug 7Aug 14$1.05167.2%103.2%
$102.00Aug 7Aug 14$1.20153.0%101.6%
$138.00Aug 7Aug 14$1.24186.2%111.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Aug 7Aug 14$0.40184.1%110.7%
$93.00Aug 7Aug 14$0.56176.0%104.3%
$94.00Aug 7Aug 14$0.62170.1%102.8%
$134.00Aug 7Aug 14$0.63176.9%108.8%
$95.00Aug 7Aug 14$0.72167.2%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 240 found (cheapest 6.90% of stock, avg 17.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$4.63$3.33$7.96$106.04$121.966.90%
$115.00Aug 7$4.13$3.85$7.98$107.02$122.986.92%
$113.00Aug 7$5.15$2.86$8.01$104.99$121.016.94%
$116.00Aug 7$3.68$4.38$8.06$107.94$124.066.99%
$117.00Aug 7$3.22$4.95$8.17$108.83$125.177.08%
$112.00Aug 7$5.73$2.46$8.19$103.81$120.197.10%
$118.00Aug 7$2.87$5.58$8.45$109.55$126.457.32%
$111.00Aug 7$6.38$2.09$8.47$102.53$119.477.34%
$119.00Aug 7$2.54$6.25$8.79$110.21$127.797.62%
$110.00Aug 7$7.05$1.76$8.81$101.19$118.817.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.75% of stock, avg 14.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$2.24$2.09$4.33$106.67$124.33
$119.00$111.00Aug 7$2.54$2.09$4.63$106.37$123.63
$120.00$112.00Aug 7$2.24$2.46$4.70$107.30$124.70
$118.00$111.00Aug 7$2.87$2.09$4.96$106.04$122.96
$119.00$112.00Aug 7$2.54$2.46$5.00$107.00$124.00
$120.00$113.00Aug 7$2.24$2.86$5.10$107.90$125.10
$117.00$111.00Aug 7$3.22$2.09$5.31$105.69$122.31
$118.00$112.00Aug 7$2.87$2.46$5.33$106.67$123.33
$119.00$113.00Aug 7$2.54$2.86$5.40$107.60$124.40
$120.00$114.00Aug 7$2.24$3.33$5.57$108.43$125.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 10.90, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.58$0.4210.90$120.42$134.58
95/96102/103Aug 14$0.90$0.109.00$95.10$102.90
96/97102/103Aug 14$0.90$0.109.00$96.10$102.90
101/102103/104Aug 21$0.90$0.109.00$101.10$103.90
98/99105/106Aug 28$0.90$0.109.00$98.10$105.90
99/100106/107Aug 28$0.90$0.109.00$99.10$106.90
94/95102/103Aug 14$0.89$0.118.09$94.11$102.89
99/100103/104Aug 21$0.89$0.118.09$99.11$103.89
95/96105/106Aug 28$0.89$0.118.09$95.11$105.89
96/97107/108Aug 28$0.89$0.118.09$96.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 21$0.05$0.9519.00
$110.00$115.00$120.00Sep 18$0.25$4.7519.00
$120.00$125.00$130.00Sep 18$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-3.10, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.25$0.75
$136.00$137.001:2Aug 7-$0.28$0.72
$135.00$136.001:2Aug 7-$0.31$0.69
$130.00$135.001:2Sep 11-$4.32$0.68
$134.00$135.001:2Aug 7-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$3.10$1.90
$94.00$93.001:2Aug 7-$0.06$0.94
$95.00$94.001:2Aug 7-$0.07$0.93
$96.00$95.001:2Aug 7-$0.07$0.93
$97.00$96.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.14%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$11.700.514.0%10.14%14.15%1.0K4.6K
$116.00Sep 11$11.300.540.6%9.79%10.34%2450
$117.00Sep 11$10.850.531.4%9.40%10.82%3116
$118.00Sep 11$10.500.512.3%9.10%11.38%258
$116.00Sep 4$10.400.540.6%9.01%9.56%208134
$117.00Sep 4$10.200.521.4%8.84%10.25%100166
$119.00Sep 11$10.100.503.1%8.75%11.90%22129
$120.00Sep 11$10.050.494.0%8.71%12.72%39365
$116.00Aug 28$10.000.530.6%8.67%9.21%75339
$125.00Sep 18$9.900.458.3%8.58%16.93%3.3K4.6K

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 283,812
Total Puts 334,124
Put/Call Ratio 1.18
Net Difference -50,312

Prior's Put/Call Breakdown

Total Calls 445,545
Total Puts 367,616
Put/Call Ratio 0.83
Net Difference 77,929

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