Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.56 +5.81%
(8/6 10:30) ◀
|
Thursday, August 6, 2026 (10:35am)
January 2026
|
▶ (8/6 10:40)
◀ 8/6 10:35 ▶

Option Volume

Detail
ℹ
Current (08/06 10:35am) 714,412
Calls: 336,627 (47%)
Puts: 377,785 (53%)
Prior (08/05) 873,092
Calls: 479,671 (55%)
Puts: 393,421 (45%)
Current vs Prior -18.17%
Calls: -29.82% (Calls)
Puts: -3.97% (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 -35.38%
Calls: -45.24%
Puts: -23.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:35am) $311.05M
Calls: $173.15M (56%)
Puts: $137.89M (44%)
Prior (08/05) $329.47M
Calls: $190.53M (58%)
Puts: $138.94M (42%)
Current vs Prior -5.59%
Calls: -9.12%
Puts: -0.75%
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 -49.72%
Calls: -36.08%
Puts: -60.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:35am) 1.12
Prior (08/05) 0.82
Current vs Prior +36.83%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +49.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:35am) 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 7.25% | 12.48%15.95% | 25.43%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -25.01% | -12.58%-8.64% | -4.84%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -39.22% | -34.74%-30.17% | -17.18%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -25.01% | -12.58%-8.64% | -4.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.41% | 2.79%
Calls: 2.41% | 4.17%
Puts: 2.41% | 1.41%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -16.03% | -38.55%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -36.17% | -52.25%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.12. P/C ratio rising 37% - 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
10:35BULLISHBEARISHBEARISH
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 454 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1811.2511.40$11.331.3%1.1K0.504.6K
$114.00Aug 2810.4510.60$10.521.4%650.56333
$115.00Aug 2810.0010.15$10.071.5%3530.541.6K
$115.00Sep 1813.2513.45$13.351.5%7760.5516.1K
$115.00Aug 146.606.70$6.651.5%5.8K0.525.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.9523.15$23.050.9%550.6013.3K
$124.00Aug 2815.9016.05$15.980.9%90.5975
$122.00Aug 2814.5514.70$14.631.0%10.56165
$121.00Aug 2813.9014.05$13.981.1%110.5588
$118.00Aug 148.808.90$8.851.1%1110.54474

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.250.27$0.267.7%2050.052.0K
$136.00Aug 70.280.30$0.296.9%1550.061.7K
$135.00Aug 70.310.33$0.326.3%2.0K0.0714.6K
$134.00Aug 70.340.37$0.368.3%9340.071.4K
$133.00Aug 70.380.41$0.407.5%2650.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%2.5K0.014.4K
$93.00Aug 70.060.07$0.0714.3%1.7K0.016.2K
$96.00Aug 70.110.12$0.128.3%1.3K0.033.8K
$97.00Aug 70.130.15$0.1414.3%2.9K0.034.2K
$98.00Aug 70.170.18$0.185.6%3.4K0.045.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 721.9523.50$22.736.8%11.00119
$93.00Aug 720.9522.50$21.737.1%111.00121
$94.00Aug 719.9021.55$20.738.0%11.0021
$95.00Aug 719.0020.45$19.737.3%291.00343
$96.00Aug 718.0019.50$18.758.0%121.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.8524.85$23.3512.8%20.95340
$136.00Aug 720.3023.75$22.0315.7%60.94252
$135.00Aug 720.0521.75$20.908.1%2390.934.2K
$134.00Aug 718.9521.15$20.0511.0%40.93472
$133.00Aug 718.2519.75$19.007.9%240.92345

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 529.4K, top 59.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.921.96$1.942.1%24.0K0.3218.2K
$110.00Aug 76.406.65$6.533.8%20.8K0.7113.3K
$115.00Aug 73.603.70$3.652.7%19.4K0.5115.4K
$125.00Aug 71.001.03$1.022.9%13.6K0.1915.8K
$120.00Aug 144.654.80$4.723.2%8.7K0.415.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.260.27$0.273.7%59.0K0.0682.1K
$110.00Aug 71.931.98$1.962.6%31.9K0.2941.9K
$105.00Aug 70.760.79$0.783.8%20.1K0.1439.6K
$115.00Aug 74.104.20$4.152.4%17.3K0.4919.1K
$120.00Aug 77.207.55$7.384.7%16.1K0.6822.4K

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 78.9%, max 104.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18178.4%87.3%104.4%3.2K20.1K
$95.00Aug 7Sep 18166.2%84.3%97.2%33468
$137.00Aug 7Aug 28183.0%94.1%94.4%2082.1K
$136.00Aug 7Aug 28180.9%93.7%93.1%1601.9K
$130.00Aug 7Sep 18167.2%87.1%92.0%6.7K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18178.4%87.3%104.4%29927.7K
$95.00Aug 7Sep 18166.2%84.3%97.2%9.2K42.4K
$137.00Aug 7Aug 28183.0%94.1%94.4%13463
$136.00Aug 7Aug 28180.9%93.7%93.1%6318
$130.00Aug 7Sep 18167.2%87.1%92.0%17116.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 342 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$136.00$137.00Aug 14$0.10$0.90$0.109.00$136.10
$134.00$135.00Aug 14$0.12$0.88$0.127.33$134.12
$124.00$125.00Aug 7$0.13$0.87$0.136.69$124.13
$125.00$126.00Aug 7$0.13$0.87$0.136.69$125.13
$132.00$134.00Aug 14$0.26$1.74$0.266.69$132.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Aug 7$0.10$0.90$0.109.00$102.90
$104.00$103.00Aug 7$0.11$0.89$0.118.09$103.89
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$97.00$96.00Aug 14$0.13$0.87$0.136.69$96.87
$98.00$97.00Aug 14$0.14$0.86$0.146.14$97.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 429 found (best R:R 19.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 14$0.90$0.90$0.109.00$95.90
$101.00$102.00Aug 7$0.88$0.88$0.127.33$101.88
$105.00$106.00Aug 7$0.88$0.88$0.127.33$105.88
$98.00$99.00Aug 7$0.87$0.87$0.136.69$98.87
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 28$1.90$1.90$0.1019.00$132.10
$130.00$129.00Aug 21$0.89$0.89$0.118.09$129.11
$134.00$132.00Aug 14$1.77$1.77$0.237.70$132.23
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$131.00$130.00Aug 14$0.88$0.88$0.127.33$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $1.96, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.10169.5%101.7%
$93.00Aug 7Aug 14$0.19171.9%102.2%
$97.00Aug 7Aug 14$0.60161.0%100.3%
$95.00Aug 7Aug 14$0.65166.2%101.1%
$96.00Aug 7Aug 14$0.73162.3%100.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.49175.3%102.8%
$93.00Aug 7Aug 14$0.56171.9%102.2%
$94.00Aug 7Aug 14$0.65169.5%101.7%
$137.00Aug 7Aug 14$0.65183.0%110.4%
$95.00Aug 7Aug 14$0.73166.2%101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 6.77% of stock, avg 17.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$4.15$3.60$7.75$106.25$121.756.77%
$115.00Aug 7$3.65$4.15$7.80$107.20$122.806.81%
$113.00Aug 7$4.68$3.15$7.83$105.17$120.836.83%
$112.00Aug 7$5.25$2.70$7.95$104.05$119.956.94%
$116.00Aug 7$3.25$4.72$7.97$108.03$123.976.96%
$111.00Aug 7$5.85$2.30$8.15$102.85$119.157.11%
$117.00Aug 7$2.87$5.33$8.20$108.80$125.207.16%
$110.00Aug 7$6.53$1.96$8.49$101.51$118.497.41%
$118.00Aug 7$2.52$5.98$8.50$109.50$126.507.42%
$109.00Aug 7$7.23$1.65$8.88$100.12$117.887.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.70% of stock, avg 14.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$1.94$2.30$4.24$106.76$124.24
$119.00$111.00Aug 7$2.22$2.30$4.52$106.48$123.52
$120.00$112.00Aug 7$1.94$2.70$4.64$107.36$124.64
$118.00$111.00Aug 7$2.52$2.30$4.82$106.18$122.82
$119.00$112.00Aug 7$2.22$2.70$4.92$107.08$123.92
$120.00$113.00Aug 7$1.94$3.15$5.09$107.91$125.09
$117.00$111.00Aug 7$2.87$2.30$5.17$105.83$122.17
$118.00$112.00Aug 7$2.52$2.70$5.22$106.78$123.22
$119.00$113.00Aug 7$2.22$3.15$5.37$107.63$124.37
$116.00$111.00Aug 7$3.25$2.30$5.55$105.45$121.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.00, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98105/106Aug 28$0.90$0.109.00$97.10$105.90
99/100107/108Aug 28$0.90$0.109.00$99.10$107.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
99/100103/104Aug 21$0.89$0.118.09$99.11$103.89
95/96100/101Aug 28$0.89$0.118.09$95.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$132.00$133.00$134.00Aug 21$0.05$0.9519.00
$126.00$127.00$128.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.11$4.8944.45
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$105.00$106.00$107.00Aug 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. 39 found (best net $-3.04, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.23$0.77
$135.00$136.001:2Aug 7-$0.26$0.74
$134.00$135.001:2Aug 7-$0.28$0.72
$133.00$134.001:2Aug 7-$0.32$0.68
$132.00$133.001:2Aug 7-$0.36$0.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$3.04$1.96
$94.00$93.001:2Aug 7-$0.06$0.94
$95.00$94.001:2Aug 7-$0.06$0.94
$96.00$95.001:2Aug 7-$0.08$0.92
$97.00$96.001:2Aug 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.57%, avg 4.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.250.550.4%11.57%11.95%77616.1K
$115.00Sep 11$12.100.550.4%10.56%10.95%80431
$116.00Sep 11$11.700.541.3%10.21%11.47%2550
$117.00Sep 11$11.250.532.1%9.82%11.95%3116
$120.00Sep 18$11.250.504.8%9.82%14.57%1.1K4.6K
$115.00Sep 4$11.200.540.4%9.78%10.16%128590
$118.00Sep 11$10.850.513.0%9.47%12.47%258
$116.00Sep 4$10.800.531.3%9.43%10.68%210134
$119.00Sep 11$10.450.503.9%9.12%13.00%22129
$117.00Sep 4$10.350.522.1%9.03%11.16%100166

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 336,627
Total Puts 377,785
Put/Call Ratio 1.12
Net Difference -41,158

Prior's Put/Call Breakdown

Total Calls 479,671
Total Puts 393,421
Put/Call Ratio 0.82
Net Difference 86,250

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