Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.19 +3.62%
(8/6 10:40) ◀
|
Thursday, August 6, 2026 (10:45am)
January 2026
|
▶ (8/6 10:50)
◀ 8/6 10:45 ▶

Option Volume

Detail
ℹ
Current (08/06 10:45am) 774,167
Calls: 368,485 (48%)
Puts: 405,682 (52%)
Prior (08/05) 912,700
Calls: 496,227 (54%)
Puts: 416,473 (46%)
Current vs Prior -15.18%
Calls: -25.74% (Calls)
Puts: -2.59% (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 -29.98%
Calls: -40.05%
Puts: -17.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:45am) $325.68M
Calls: $155.51M (48%)
Puts: $170.17M (52%)
Prior (08/05) $347.59M
Calls: $181.67M (52%)
Puts: $165.92M (48%)
Current vs Prior -6.30%
Calls: -14.40%
Puts: +2.56%
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 -47.35%
Calls: -42.59%
Puts: -51.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:45am) 1.10
Prior (08/05) 0.84
Current vs Prior +31.18%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +46.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:45am) 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 7.18% | 12.24%15.82% | 25.52%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -25.73% | -14.29%-9.37% | -4.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -39.80% | -36.01%-30.72% | -16.88%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -25.73% | -14.29%-9.37% | -4.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.49% | 1.81%
Calls: 2.60% | 1.49%
Puts: 2.38% | 2.13%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -13.24% | -60.13%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -34.05% | -69.02%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.10. P/C ratio rising 31% - 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 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
10:45BEARISHBEARISHBEARISH
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 457 of results (avg 3.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 146.256.30$6.280.8%1.5K0.51725
$110.00Sep 1814.1514.30$14.231.1%6150.581.7K
$115.00Sep 1811.9512.10$12.021.2%8180.5316.1K
$110.00Aug 2810.9511.10$11.021.4%6100.588.9K
$120.00Sep 1810.0510.20$10.131.5%1.3K0.474.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.4017.55$17.480.9%9970.5314.5K
$116.00Aug 2110.7010.80$10.750.9%540.531.1K
$125.00Sep 1820.7520.95$20.851.0%1310.589.1K
$114.00Aug 219.509.60$9.551.0%1700.49574
$119.00Aug 2813.8013.95$13.881.1%210.5688

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.230.25$0.248.3%9570.051.4K
$133.00Aug 70.250.28$0.2711.1%2780.062.5K
$132.00Aug 70.280.31$0.3010.0%5040.061.7K
$131.00Aug 70.320.34$0.336.1%5360.071.5K
$130.00Aug 70.360.38$0.375.4%6.0K0.0819.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.070.08$0.0812.5%2.6K0.024.4K
$94.00Aug 70.100.12$0.1118.2%2.5K0.033.5K
$95.00Aug 70.130.14$0.147.1%8.5K0.0331.4K
$96.00Aug 70.160.17$0.175.9%1.3K0.043.8K
$97.00Aug 70.200.22$0.219.5%3.0K0.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 721.8523.40$22.636.8%2060.991.3K
$91.00Aug 720.8522.95$21.909.6%30.9866
$92.00Aug 719.8522.05$20.9510.5%20.98119
$93.00Aug 718.8521.15$20.0011.5%110.98121
$94.00Aug 717.9020.00$18.9511.1%20.9721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 720.7522.35$21.557.4%60.92472
$133.00Aug 720.4021.55$20.985.5%240.92345
$132.00Aug 718.7520.75$19.7510.1%120.92188
$131.00Aug 717.0519.50$18.2713.4%10.91318
$130.00Aug 717.3518.50$17.936.4%1220.913.2K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 591.1K, top 64.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.301.34$1.323.0%27.6K0.2418.2K
$115.00Aug 72.592.65$2.622.3%21.8K0.4015.4K
$110.00Aug 74.804.95$4.883.1%21.4K0.6113.3K
$125.00Aug 70.660.69$0.684.4%14.6K0.1415.8K
$120.00Aug 143.703.85$3.784.0%9.7K0.365.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.380.40$0.395.1%64.4K0.0882.1K
$110.00Aug 72.682.73$2.711.8%33.5K0.3941.9K
$105.00Aug 71.101.12$1.111.8%22.5K0.2039.6K
$90.00Aug 70.050.07$0.0633.3%18.6K0.0139.7K
$115.00Aug 75.355.50$5.432.8%17.6K0.6019.1K

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 78.2%, max 109.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18175.6%84.0%109.2%2121.4K
$130.00Aug 7Sep 18171.7%86.5%98.5%7.2K28.3K
$134.00Aug 7Aug 28181.7%93.1%95.2%9761.5K
$132.00Aug 7Sep 4176.1%90.3%95.1%5121.8K
$129.00Aug 7Sep 11169.9%87.1%95.0%4871.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18175.6%84.0%109.2%21.6K52.6K
$130.00Aug 7Sep 18171.7%86.5%98.5%17816.5K
$134.00Aug 7Aug 28181.7%93.1%95.2%17619
$132.00Aug 7Sep 4176.1%90.3%95.1%13251
$131.00Aug 7Sep 4174.5%90.3%93.3%1656

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
$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
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$91.00Aug 14$0.10$0.90$0.109.00$91.90
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$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$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 49.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.90$4.90$0.1049.00$94.90
$97.00$99.00Aug 21$1.87$1.87$0.1314.38$98.87
$95.00$100.00Sep 11$4.42$4.42$0.587.62$99.42
$108.00$109.00Sep 11$0.88$0.88$0.127.33$108.88
$91.00$93.00Aug 21$1.72$1.72$0.286.14$92.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.85$1.85$0.1512.33$132.15
$128.00$127.00Aug 14$0.89$0.89$0.118.09$127.11
$123.00$122.00Aug 7$0.87$0.87$0.136.69$122.13
$129.00$128.00Aug 14$0.86$0.86$0.146.14$128.14
$121.00$120.00Aug 7$0.85$0.85$0.155.67$120.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.93, cheapest $0.44)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.45175.6%101.2%
$93.00Aug 7Aug 14$0.50164.5%99.6%
$95.00Aug 7Aug 14$1.02159.3%99.1%
$91.00Aug 7Aug 21$1.05173.9%94.8%
$96.00Aug 7Aug 14$1.08156.7%98.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.44175.6%101.2%
$91.00Aug 7Aug 14$0.50173.9%100.3%
$92.00Aug 7Aug 14$0.59167.8%100.3%
$93.00Aug 7Aug 14$0.68164.5%99.6%
$94.00Aug 7Aug 14$0.77161.8%99.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 6.67% of stock, avg 17.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$4.33$3.15$7.48$103.52$118.486.67%
$112.00Aug 7$3.85$3.65$7.50$104.50$119.506.69%
$110.00Aug 7$4.88$2.71$7.59$102.41$117.596.77%
$113.00Aug 7$3.40$4.20$7.60$105.40$120.606.77%
$109.00Aug 7$5.48$2.30$7.78$101.22$116.786.93%
$114.00Aug 7$3.01$4.78$7.79$106.21$121.796.94%
$115.00Aug 7$2.62$5.43$8.05$106.95$123.057.18%
$108.00Aug 7$6.15$1.94$8.09$99.91$116.097.21%
$116.00Aug 7$2.29$6.10$8.39$107.61$124.397.48%
$107.00Aug 7$6.85$1.63$8.48$98.52$115.487.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.52% of stock, avg 13.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$2.01$1.94$3.95$104.05$120.95
$116.00$108.00Aug 7$2.29$1.94$4.23$103.77$120.23
$117.00$109.00Aug 7$2.01$2.30$4.31$104.69$121.31
$115.00$108.00Aug 7$2.62$1.94$4.56$103.44$119.56
$116.00$109.00Aug 7$2.29$2.30$4.59$104.41$120.59
$117.00$110.00Aug 7$2.01$2.71$4.72$105.28$121.72
$115.00$109.00Aug 7$2.62$2.30$4.92$104.08$119.92
$114.00$108.00Aug 7$3.01$1.94$4.95$103.05$118.95
$116.00$110.00Aug 7$2.29$2.71$5.00$105.00$121.00
$117.00$111.00Aug 7$2.01$3.15$5.16$105.84$122.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 12.51, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 18$4.63$0.3712.51$90.37$104.63
99/100102/105Aug 28$2.73$0.2710.11$97.27$104.73
98/99102/105Aug 28$2.72$0.289.71$96.28$104.72
100/101102/105Aug 28$2.72$0.289.71$98.28$104.72
96/97102/105Aug 28$2.70$0.309.00$94.30$104.70
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
101/102107/108Aug 28$0.90$0.109.00$101.10$107.90
101/102110/111Sep 11$0.90$0.109.00$101.10$110.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
97/98102/105Aug 28$2.68$0.328.37$95.32$104.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 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. 44 found (best net $-0.84, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$134.001:2Aug 14-$1.17$0.83
$133.00$134.001:2Aug 7-$0.21$0.79
$132.00$133.001:2Aug 7-$0.24$0.76
$131.00$132.001:2Aug 7-$0.27$0.73
$130.00$131.001:2Aug 7-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.84$4.16
$95.00$90.001:2Sep 4-$1.32$3.68
$95.00$90.001:2Sep 11-$1.75$3.25
$95.00$90.001:2Sep 18-$2.22$2.78
$100.00$95.001:2Sep 18-$3.38$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.65%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$11.950.532.5%10.65%13.16%81816.1K
$113.00Sep 11$11.600.540.7%10.34%11.06%836
$114.00Sep 11$11.200.531.6%9.98%11.60%205106
$115.00Sep 11$10.800.522.5%9.63%12.13%85431
$113.00Sep 4$10.750.540.7%9.58%10.30%144283
$116.00Sep 11$10.450.513.4%9.31%12.71%4150
$114.00Sep 4$10.350.521.6%9.23%10.84%141131
$117.00Sep 11$10.050.494.3%8.96%13.25%3116
$120.00Sep 18$10.050.477.0%8.96%15.92%1.3K4.6K
$115.00Sep 4$10.000.512.5%8.91%11.42%132590

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 368,485
Total Puts 405,682
Put/Call Ratio 1.10
Net Difference -37,197

Prior's Put/Call Breakdown

Total Calls 496,227
Total Puts 416,473
Put/Call Ratio 0.84
Net Difference 79,754

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