Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.68 +4.99%
(8/6 10:25) ◀
|
Thursday, August 6, 2026 (10:30am)
January 2026
|
▶ (8/6 10:35)
◀ 8/6 10:30 ▶

Option Volume

Detail
ℹ
Current (08/06 10:30am) 678,201
Calls: 314,717 (46%)
Puts: 363,484 (54%)
Prior (08/05) 843,530
Calls: 463,648 (55%)
Puts: 379,882 (45%)
Current vs Prior -19.60%
Calls: -32.12% (Calls)
Puts: -4.32% (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 -38.66%
Calls: -48.80%
Puts: -25.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:30am) $293.71M
Calls: $155.09M (53%)
Puts: $138.61M (47%)
Prior (08/05) $318.17M
Calls: $186.11M (58%)
Puts: $132.06M (42%)
Current vs Prior -7.69%
Calls: -16.66%
Puts: +4.96%
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 -52.52%
Calls: -42.75%
Puts: -60.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:30am) 1.16
Prior (08/05) 0.82
Current vs Prior +40.96%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +54.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:30am) 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 7.24% | 12.30%15.80% | 25.33%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -25.06% | -13.88%-9.50% | -5.19%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -39.26% | -35.70%-30.82% | -17.48%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -25.06% | -13.88%-9.50% | -5.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.03% | 3.22%
Calls: 3.59% | 4.29%
Puts: 2.47% | 2.15%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +5.57% | -29.07%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -19.75% | -44.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16. P/C ratio rising 41% - 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
10:30BULLISHBEARISHBEARISH
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 441 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 72.862.88$2.870.7%5.5K0.427.2K
$117.00Aug 72.512.53$2.520.8%3.4K0.384.1K
$117.00Aug 217.307.40$7.351.4%1880.47488
$109.00Aug 76.506.60$6.551.5%2.8K0.702.0K
$116.00Aug 145.705.80$5.751.7%4030.47682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1820.0020.20$20.101.0%1180.579.1K
$130.00Sep 1823.5023.75$23.631.1%550.6213.3K
$120.00Aug 2813.7513.90$13.831.1%2.4K0.556.8K
$126.00Aug 2817.8518.05$17.951.1%--0.6482
$111.00Aug 72.612.64$2.631.1%1.6K0.384.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.240.26$0.258.0%1500.051.7K
$135.00Aug 70.270.28$0.283.6%1.8K0.0614.6K
$134.00Aug 70.290.32$0.319.7%7260.061.4K
$133.00Aug 70.320.35$0.348.8%2650.072.5K
$132.00Aug 70.360.39$0.387.9%3760.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 70.050.06$0.0616.7%4420.012.3K
$92.00Aug 70.060.07$0.0714.3%2.5K0.024.4K
$95.00Aug 70.100.12$0.1118.2%8.2K0.0331.4K
$96.00Aug 70.130.14$0.147.1%1.3K0.033.8K
$97.00Aug 70.150.17$0.1612.5%2.9K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 722.1523.35$22.755.3%30.9966
$92.00Aug 721.1522.35$21.755.5%10.98119
$93.00Aug 720.1521.35$20.755.8%110.98121
$94.00Aug 718.9520.55$19.758.1%10.9821
$95.00Aug 718.3019.20$18.754.8%250.97343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 720.3023.50$21.9014.6%60.92252
$135.00Aug 721.0022.25$21.635.8%2280.924.2K
$134.00Aug 719.6521.40$20.538.5%40.92472
$133.00Aug 719.1520.30$19.735.8%240.91345
$132.00Aug 716.4519.55$18.0017.2%120.91188

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 502.2K, top 57.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.661.70$1.682.4%20.2K0.2818.2K
$110.00Aug 75.805.95$5.882.6%20.2K0.6613.3K
$115.00Aug 73.203.30$3.253.1%18.0K0.4615.4K
$125.00Aug 70.840.88$0.864.7%10.6K0.1615.8K
$120.00Aug 144.254.40$4.333.5%8.3K0.395.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.290.30$0.303.3%57.5K0.0782.1K
$110.00Aug 72.202.25$2.232.2%30.7K0.3441.9K
$105.00Aug 70.870.89$0.882.3%19.4K0.1739.6K
$120.00Aug 77.908.25$8.074.3%16.1K0.7222.4K
$115.00Aug 74.554.70$4.633.2%15.7K0.5419.1K

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 77.5%, max 108.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18181.1%86.9%108.3%3.0K20.1K
$136.00Aug 7Aug 28182.9%93.5%95.5%1551.9K
$130.00Aug 7Sep 18168.2%86.7%94.1%6.5K28.3K
$132.00Aug 7Sep 4172.9%90.4%91.3%3841.8K
$95.00Aug 7Sep 18160.5%84.1%90.9%29468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18181.1%87.0%108.2%28827.7K
$136.00Aug 7Aug 28182.9%93.5%95.5%6318
$130.00Aug 7Sep 18168.2%86.7%94.0%16216.5K
$132.00Aug 7Sep 4172.9%90.4%91.3%13251
$95.00Aug 7Sep 18160.4%84.1%90.8%9.1K42.4K

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 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$134.00$135.00Aug 14$0.10$0.90$0.109.00$134.10
$125.00$126.00Aug 7$0.11$0.89$0.118.09$125.11
$124.00$125.00Aug 7$0.12$0.88$0.127.33$124.12
$132.00$134.00Aug 14$0.25$1.75$0.257.00$132.25
$131.00$132.00Aug 14$0.13$0.87$0.136.69$131.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.10$0.90$0.109.00$93.90
$103.00$102.00Aug 7$0.11$0.89$0.118.09$102.89
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$97.00$96.00Aug 14$0.14$0.86$0.146.14$96.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 10.90, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 11$4.58$4.58$0.4210.90$99.58
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
$104.00$105.00Aug 21$0.87$0.87$0.136.69$104.87
$96.00$97.00Aug 21$0.86$0.86$0.146.14$96.86
$95.00$96.00Aug 14$0.85$0.85$0.155.67$95.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 28$0.90$0.90$0.109.00$131.10
$132.00$131.00Sep 4$0.90$0.90$0.109.00$131.10
$135.00$132.00Sep 4$2.63$2.63$0.377.11$132.37
$127.00$126.00Aug 7$0.87$0.87$0.136.69$126.13
$130.00$129.00Aug 14$0.87$0.87$0.136.69$129.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.00, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.53169.2%101.3%
$92.00Aug 7Aug 14$0.80171.7%102.0%
$94.00Aug 7Aug 14$0.93164.4%100.7%
$95.00Aug 7Aug 14$0.98160.5%100.3%
$96.00Aug 7Aug 14$1.13159.4%99.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.47175.1%102.4%
$92.00Aug 7Aug 14$0.55171.6%102.0%
$93.00Aug 7Aug 14$0.62169.1%101.3%
$94.00Aug 7Aug 14$0.71164.3%100.7%
$95.00Aug 7Aug 14$0.80160.4%100.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 6.80% of stock, avg 17.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$4.18$3.55$7.73$105.27$120.736.80%
$112.00Aug 7$4.70$3.05$7.75$104.25$119.756.82%
$114.00Aug 7$3.70$4.05$7.75$106.25$121.756.82%
$115.00Aug 7$3.25$4.63$7.88$107.12$122.886.93%
$111.00Aug 7$5.28$2.63$7.91$103.09$118.916.96%
$110.00Aug 7$5.88$2.23$8.11$101.89$118.117.13%
$116.00Aug 7$2.87$5.23$8.10$107.90$124.107.13%
$117.00Aug 7$2.52$5.90$8.42$108.58$125.427.41%
$109.00Aug 7$6.55$1.88$8.43$100.57$117.437.42%
$108.00Aug 7$7.23$1.57$8.80$99.20$116.807.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.59% of stock, avg 13.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$2.20$1.88$4.08$104.92$122.08
$117.00$109.00Aug 7$2.52$1.88$4.40$104.60$121.40
$118.00$110.00Aug 7$2.20$2.23$4.43$105.57$122.43
$116.00$109.00Aug 7$2.87$1.88$4.75$104.25$120.75
$117.00$110.00Aug 7$2.52$2.23$4.75$105.25$121.75
$118.00$111.00Aug 7$2.20$2.63$4.83$106.17$122.83
$116.00$110.00Aug 7$2.87$2.23$5.10$104.90$121.10
$115.00$109.00Aug 7$3.25$1.88$5.13$103.87$120.13
$117.00$111.00Aug 7$2.52$2.63$5.15$105.85$122.15
$118.00$112.00Aug 7$2.20$3.05$5.25$106.75$123.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 10.54, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101102/105Aug 28$2.74$0.2610.54$98.26$104.74
91/9293/95Aug 21$1.82$0.1810.11$90.18$94.82
120/125130/135Sep 18$4.52$0.489.42$120.48$134.52
96/97103/104Aug 21$0.90$0.109.00$96.10$103.90
98/99102/105Aug 28$2.70$0.309.00$96.30$104.70
98/99108/109Aug 28$0.90$0.109.00$98.10$108.90
99/100102/105Aug 28$2.70$0.309.00$97.30$104.70
99/100108/109Aug 28$0.90$0.109.00$99.10$108.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
96/97105/106Sep 11$0.90$0.109.00$96.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 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. 39 found (best net $-3.21, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.22$0.78
$134.00$135.001:2Aug 7-$0.25$0.75
$130.00$135.001:2Sep 11-$4.27$0.73
$133.00$134.001:2Aug 7-$0.28$0.72
$132.00$133.001:2Aug 7-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$3.21$1.79
$93.00$92.001:2Aug 7-$0.06$0.94
$94.00$93.001:2Aug 7-$0.07$0.93
$95.00$94.001:2Aug 7-$0.07$0.93
$96.00$95.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 11.17%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.700.541.2%11.17%12.33%73716.1K
$114.00Sep 11$11.950.550.3%10.51%10.79%203106
$115.00Sep 11$11.500.531.2%10.12%11.28%73431
$114.00Sep 4$11.150.540.3%9.81%10.09%139131
$116.00Sep 11$11.100.522.0%9.76%11.81%2550
$120.00Sep 18$10.750.485.6%9.46%15.02%1.1K4.6K
$115.00Sep 4$10.700.531.2%9.41%10.57%127590
$117.00Sep 11$10.700.512.9%9.41%12.33%3116
$116.00Sep 4$10.300.522.0%9.06%11.10%209134
$118.00Sep 11$10.300.503.8%9.06%12.86%258

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 314,717
Total Puts 363,484
Put/Call Ratio 1.16
Net Difference -48,767

Prior's Put/Call Breakdown

Total Calls 463,648
Total Puts 379,882
Put/Call Ratio 0.82
Net Difference 83,766

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