Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.89 +4.27%
(8/6 10:35) ◀
|
Thursday, August 6, 2026 (10:40am)
January 2026
|
▶ (8/6 10:45)
◀ 8/6 10:40 ▶

Option Volume

Detail
ℹ
Current (08/06 10:40am) 744,484
Calls: 354,662 (48%)
Puts: 389,822 (52%)
Prior (08/05) 892,857
Calls: 487,339 (55%)
Puts: 405,518 (45%)
Current vs Prior -16.62%
Calls: -27.22% (Calls)
Puts: -3.87% (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 -32.66%
Calls: -42.30%
Puts: -20.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:40am) $314.72M
Calls: $158.93M (50%)
Puts: $155.80M (50%)
Prior (08/05) $337.50M
Calls: $184.62M (55%)
Puts: $152.88M (45%)
Current vs Prior -6.75%
Calls: -13.92%
Puts: +1.91%
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 -49.12%
Calls: -41.33%
Puts: -55.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:40am) 1.10
Prior (08/05) 0.83
Current vs Prior +32.09%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +46.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:40am) 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 7.15% | 12.16%15.68% | 25.33%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.01% | -14.82%-10.18% | -5.19%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.03% | -36.41%-31.35% | -17.48%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.01% | -14.82%-10.18% | -5.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.08% | 3.25%
Calls: 3.55% | 4.26%
Puts: 2.60% | 2.25%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +7.32% | -28.41%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -18.43% | -44.38%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio rising 32% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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
10:40BULLISHNEUTRALMIXED
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 455 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 288.658.75$8.701.1%1530.49339
$115.00Sep 1812.3012.45$12.381.2%7910.5316.1K
$120.00Aug 71.491.51$1.501.3%26.4K0.2618.2K
$112.00Aug 2810.3510.50$10.431.4%1440.56408
$120.00Sep 1810.3510.50$10.431.4%1.1K0.474.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.0517.15$17.100.6%7470.5314.5K
$130.00Sep 1823.8524.05$23.950.8%550.6313.3K
$125.00Sep 1820.3020.50$20.401.0%1300.589.1K
$121.00Aug 2814.7514.90$14.831.0%110.5888
$126.00Sep 419.3019.50$19.401.0%10.6218

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.220.25$0.2412.5%2.0K0.0514.6K
$134.00Aug 70.250.28$0.2711.1%9360.051.4K
$133.00Aug 70.280.31$0.3010.0%2720.062.5K
$132.00Aug 70.320.34$0.336.1%4970.071.7K
$131.00Aug 70.350.38$0.378.1%4500.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.070.08$0.0812.5%2.5K0.024.4K
$93.00Aug 70.080.09$0.0911.1%1.7K0.026.2K
$95.00Aug 70.110.13$0.1216.7%8.4K0.0331.4K
$96.00Aug 70.130.15$0.1414.3%1.3K0.033.8K
$97.00Aug 70.160.18$0.1711.8%2.9K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 721.3522.95$22.157.2%31.0066
$92.00Aug 720.3522.05$21.208.0%11.00119
$93.00Aug 719.3521.15$20.258.9%111.00121
$94.00Aug 718.0019.85$18.939.8%11.0021
$95.00Aug 717.2018.40$17.806.7%291.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 721.9023.05$22.485.1%3400.954.2K
$134.00Aug 720.6022.15$21.387.2%60.94472
$133.00Aug 720.1021.05$20.584.6%240.94345
$132.00Aug 718.3020.05$19.189.1%120.93188
$131.00Aug 716.9519.10$18.0211.9%10.93318

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 552.2K, top 60.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.491.51$1.501.3%26.4K0.2618.2K
$110.00Aug 75.255.45$5.353.7%21.0K0.6313.3K
$115.00Aug 72.862.93$2.902.4%20.8K0.4315.4K
$125.00Aug 70.740.78$0.765.3%14.4K0.1415.8K
$120.00Aug 143.954.05$4.002.5%9.1K0.375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.320.34$0.336.1%60.3K0.0782.1K
$110.00Aug 72.452.51$2.482.4%32.7K0.3741.9K
$105.00Aug 70.971.02$1.005.0%21.9K0.1939.6K
$115.00Aug 74.955.15$5.054.0%17.5K0.5719.1K
$120.00Aug 78.508.75$8.632.9%16.5K0.7422.4K

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 78.3%, max 109.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18181.4%86.7%109.3%3.3K20.1K
$130.00Aug 7Sep 18169.6%86.1%96.8%6.9K28.3K
$132.00Aug 7Sep 4174.7%90.1%93.9%5051.8K
$129.00Aug 7Sep 11167.9%86.8%93.3%4841.9K
$134.00Aug 7Aug 28179.0%92.6%93.3%9551.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18181.4%86.7%109.3%40227.7K
$130.00Aug 7Sep 18169.6%86.1%96.8%17716.5K
$132.00Aug 7Sep 4174.7%90.1%93.9%13251
$134.00Aug 7Aug 28179.0%92.6%93.3%17619
$131.00Aug 7Sep 4172.7%89.8%92.2%1656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.21$1.79$0.218.52$132.21
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$124.00$125.00Aug 7$0.12$0.88$0.127.33$124.12
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
$130.00$131.00Aug 14$0.13$0.87$0.136.69$130.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.10$0.90$0.109.00$101.90
$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
$92.00$91.00Aug 21$0.14$0.86$0.146.14$91.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 423 found (best R:R 12.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 21$1.85$1.85$0.1512.33$92.85
$99.00$100.00Aug 14$0.88$0.88$0.127.33$99.88
$104.00$105.00Aug 21$0.88$0.88$0.127.33$104.88
$109.00$110.00Sep 11$0.88$0.88$0.127.33$109.88
$95.00$100.00Sep 11$4.28$4.28$0.725.94$99.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Sep 4$0.90$0.90$0.109.00$129.10
$135.00$132.00Sep 4$2.68$2.68$0.328.37$132.32
$129.00$128.00Aug 14$0.88$0.88$0.127.33$128.12
$127.00$126.00Aug 21$0.85$0.85$0.155.67$126.15
$134.00$132.00Aug 14$1.68$1.68$0.325.25$132.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.94, cheapest $0.49)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.68166.7%99.7%
$135.00Aug 7Aug 14$1.13181.4%108.3%
$92.00Aug 7Aug 14$1.20171.3%100.2%
$134.00Aug 7Aug 14$1.20179.0%107.7%
$95.00Aug 7Aug 14$1.22159.7%99.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.49173.4%101.1%
$92.00Aug 7Aug 14$0.54171.3%100.2%
$93.00Aug 7Aug 14$0.63166.7%99.7%
$94.00Aug 7Aug 14$0.72162.9%99.4%
$95.00Aug 7Aug 14$0.82159.7%99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 6.71% of stock, avg 17.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$4.22$3.35$7.57$104.43$119.576.71%
$113.00Aug 7$3.75$3.85$7.60$105.40$120.606.73%
$111.00Aug 7$4.80$2.91$7.71$103.29$118.716.83%
$114.00Aug 7$3.30$4.43$7.73$106.27$121.736.85%
$110.00Aug 7$5.35$2.48$7.83$102.17$117.836.94%
$115.00Aug 7$2.90$5.05$7.95$107.05$122.957.04%
$109.00Aug 7$6.03$2.09$8.12$100.88$117.127.19%
$116.00Aug 7$2.54$5.68$8.22$107.78$124.227.28%
$108.00Aug 7$6.65$1.77$8.42$99.58$116.427.46%
$117.00Aug 7$2.23$6.38$8.61$108.39$125.617.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.58% of stock, avg 13.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$1.95$2.09$4.04$104.96$122.04
$117.00$109.00Aug 7$2.23$2.09$4.32$104.68$121.32
$118.00$110.00Aug 7$1.95$2.48$4.43$105.57$122.43
$116.00$109.00Aug 7$2.54$2.09$4.63$104.37$120.63
$117.00$110.00Aug 7$2.23$2.48$4.71$105.29$121.71
$118.00$111.00Aug 7$1.95$2.91$4.86$106.14$122.86
$115.00$109.00Aug 7$2.90$2.09$4.99$104.01$119.99
$116.00$110.00Aug 7$2.54$2.48$5.02$104.98$121.02
$117.00$111.00Aug 7$2.23$2.91$5.14$105.86$122.14
$118.00$112.00Aug 7$1.95$3.35$5.30$106.70$123.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 17.18, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/96100/102Sep 4$1.89$0.1117.18$94.11$101.89
96/97100/101Aug 14$0.90$0.109.00$96.10$100.90
93/94101/102Aug 21$0.90$0.109.00$93.10$101.90
98/99107/108Aug 28$0.90$0.109.00$98.10$107.90
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
95/96108/109Sep 4$0.90$0.109.00$95.10$108.90
100/101102/103Sep 4$0.90$0.109.00$100.10$102.90
100/101107/108Sep 11$0.90$0.109.00$100.10$107.90
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$127.00$128.00$129.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
$107.00$108.00$109.00Sep 4$0.05$0.9519.00
$110.00$111.00$112.00Sep 4$0.05$0.9519.00
$114.00$115.00$116.00Sep 4$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. 40 found (best net $-3.28, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.05$0.95
$134.00$135.001:2Aug 7-$0.21$0.79
$133.00$134.001:2Aug 7-$0.24$0.76
$132.00$134.001:2Aug 14-$1.26$0.74
$132.00$133.001:2Aug 7-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$3.28$1.72
$93.00$92.001:2Aug 7-$0.07$0.93
$94.00$93.001:2Aug 7-$0.08$0.92
$95.00$94.001:2Aug 7-$0.08$0.92
$96.00$95.001:2Aug 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. 134 found (best yield 10.90%, avg 4.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.300.531.9%10.90%12.76%79116.1K
$113.00Sep 11$11.950.550.1%10.59%10.68%836
$114.00Sep 11$11.550.541.0%10.23%11.21%205106
$113.00Sep 4$11.100.540.1%9.83%9.93%134283
$115.00Sep 11$11.100.521.9%9.83%11.70%85431
$116.00Sep 11$10.700.512.8%9.48%12.23%4050
$114.00Sep 4$10.650.531.0%9.43%10.42%141131
$120.00Sep 18$10.350.476.3%9.17%15.47%1.1K4.6K
$117.00Sep 11$10.300.503.6%9.12%12.76%3116
$115.00Sep 4$10.250.521.9%9.08%10.95%131590

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 354,662
Total Puts 389,822
Put/Call Ratio 1.10
Net Difference -35,160

Prior's Put/Call Breakdown

Total Calls 487,339
Total Puts 405,518
Put/Call Ratio 0.83
Net Difference 81,821

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