Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.69 +2.24%
(8/6 10:45) ◀
|
Thursday, August 6, 2026 (10:50am)
January 2026
|
▶ (8/6 10:55)
◀ 8/6 10:50 ▶

Option Volume

Detail
ℹ
Current (08/06 10:50am) 811,301
Calls: 388,509 (48%)
Puts: 422,792 (52%)
Prior (08/05) 933,488
Calls: 510,341 (55%)
Puts: 423,147 (45%)
Current vs Prior -13.09%
Calls: -23.87% (Calls)
Puts: -0.08% (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 -26.62%
Calls: -36.80%
Puts: -13.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:50am) $336.86M
Calls: $144.45M (43%)
Puts: $192.42M (57%)
Prior (08/05) $352.96M
Calls: $189.97M (54%)
Puts: $163.00M (46%)
Current vs Prior -4.56%
Calls: -23.96%
Puts: +18.05%
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 -45.54%
Calls: -46.68%
Puts: -44.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:50am) 1.09
Prior (08/05) 0.83
Current vs Prior +31.25%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +45.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:50am) 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 7.07% | 12.20%15.71% | 25.68%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.78% | -14.59%-10.00% | -3.88%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.65% | -36.23%-31.21% | -16.34%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.78% | -14.59%-10.00% | -3.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 1.48%
Calls: 5.00% | 1.46%
Puts: 3.92% | 1.50%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +55.40% | -67.40%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +18.12% | -74.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.09. P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
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
10:50BEARISHNEUTRALBEARISH
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 441 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.2513.40$13.331.1%6530.561.7K
$115.00Sep 1811.1511.30$11.231.3%8900.5016.1K
$108.00Aug 2811.0511.20$11.131.3%380.5886
$114.00Aug 217.057.15$7.101.4%1400.47707
$110.00Aug 146.806.90$6.851.5%3.6K0.544.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.2018.35$18.270.8%1.1K0.5514.5K
$120.00Aug 2815.3515.50$15.431.0%2.5K0.606.8K
$118.00Aug 2814.0014.15$14.081.1%270.57140
$112.00Aug 219.109.20$9.151.1%4720.491.0K
$117.00Aug 2813.3513.50$13.431.1%810.56140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.190.22$0.2114.3%5170.051.7K
$131.00Aug 70.220.24$0.238.7%5620.051.5K
$130.00Aug 70.250.27$0.267.7%6.2K0.0619.0K
$129.00Aug 70.270.30$0.2910.3%5080.061.9K
$128.00Aug 70.310.34$0.339.1%4890.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.060.07$0.0714.3%18.8K0.0239.7K
$92.00Aug 70.090.10$0.1010.0%2.7K0.024.4K
$93.00Aug 70.100.12$0.1118.2%1.8K0.036.2K
$95.00Aug 70.160.17$0.175.9%8.6K0.0431.4K
$96.00Aug 70.190.21$0.2010.0%1.4K0.053.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.2522.10$21.683.9%--1.0024
$90.00Aug 720.1521.70$20.927.4%2061.001.3K
$91.00Aug 719.1520.70$19.927.8%31.0066
$92.00Aug 718.2019.70$18.957.9%21.00119
$93.00Aug 717.2018.90$18.059.4%111.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.0522.40$21.2311.1%120.95188
$131.00Aug 718.9021.35$20.1312.2%30.95318
$130.00Aug 719.2020.10$19.654.6%1330.943.2K
$129.00Aug 717.5519.25$18.409.2%100.94800
$128.00Aug 717.2018.50$17.857.3%440.93186

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 616.5K, top 68.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.971.00$0.993.0%29.1K0.1918.2K
$115.00Aug 72.022.06$2.042.0%22.9K0.3415.4K
$110.00Aug 73.904.10$4.005.0%21.9K0.5413.3K
$125.00Aug 70.470.49$0.484.2%15.5K0.1015.8K
$120.00Aug 143.203.30$3.253.1%10.6K0.325.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.490.50$0.502.0%68.3K0.1182.1K
$110.00Aug 73.303.35$3.331.5%35.3K0.4641.9K
$105.00Aug 71.401.42$1.411.4%24.0K0.2539.6K
$90.00Aug 70.060.07$0.0714.3%18.8K0.0239.7K
$115.00Aug 76.306.50$6.403.1%17.8K0.6619.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 75.9%, max 103.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.8%83.3%103.9%2131.4K
$130.00Aug 7Sep 18171.3%86.0%99.1%7.5K28.3K
$132.00Aug 7Sep 4176.2%89.7%96.4%5271.8K
$129.00Aug 7Sep 11168.2%86.8%93.8%5131.9K
$131.00Aug 7Sep 4172.5%89.7%92.4%5651.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.7%83.3%103.8%21.8K52.6K
$130.00Aug 7Sep 18171.3%86.1%99.1%18916.5K
$132.00Aug 7Sep 4176.2%89.7%96.4%13251
$131.00Aug 7Sep 4172.5%89.7%92.4%3656
$127.00Aug 7Sep 11164.0%86.6%89.4%42398

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
$121.00$122.00Aug 7$0.11$0.89$0.118.09$121.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$95.00$96.00Aug 14$0.12$0.88$0.127.33$95.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$91.00$90.00Aug 14$0.10$0.90$0.109.00$90.90
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$101.00$100.00Aug 7$0.12$0.88$0.127.33$100.88
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 13.29, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 11$4.65$4.65$0.3513.29$99.65
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$102.00$103.00Aug 7$0.90$0.90$0.109.00$102.90
$99.00$100.00Aug 21$0.88$0.88$0.127.33$99.88
$91.00$93.00Aug 21$1.75$1.75$0.257.00$92.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.90$0.90$0.109.00$123.10
$124.00$123.00Aug 14$0.90$0.90$0.109.00$123.10
$132.00$131.00Aug 21$0.90$0.90$0.109.00$131.10
$125.00$124.00Aug 28$0.89$0.89$0.118.09$124.11
$127.00$126.00Aug 14$0.88$0.88$0.127.33$126.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.91, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.53160.5%98.3%
$90.00Aug 7Aug 14$0.58169.8%99.2%
$93.00Aug 7Aug 14$0.85159.1%98.0%
$94.00Aug 7Aug 14$1.05156.4%97.7%
$132.00Aug 7Aug 14$1.09176.2%106.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.45168.8%99.4%
$90.00Aug 7Aug 14$0.50169.7%99.2%
$91.00Aug 7Aug 14$0.59167.0%99.1%
$92.00Aug 7Aug 14$0.67160.5%98.3%
$93.00Aug 7Aug 14$0.78159.1%98.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 6.62% of stock, avg 17.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$4.00$3.33$7.33$102.67$117.336.62%
$109.00Aug 7$4.50$2.84$7.34$101.66$116.346.63%
$111.00Aug 7$3.53$3.83$7.36$103.64$118.366.65%
$108.00Aug 7$5.10$2.42$7.52$100.48$115.526.79%
$112.00Aug 7$3.10$4.43$7.53$104.47$119.536.80%
$107.00Aug 7$5.70$2.04$7.74$99.26$114.746.99%
$113.00Aug 7$2.71$5.03$7.74$105.26$120.746.99%
$114.00Aug 7$2.36$5.70$8.06$105.94$122.067.28%
$106.00Aug 7$6.38$1.69$8.07$97.93$114.077.29%
$115.00Aug 7$2.04$6.40$8.44$106.56$123.447.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.37% of stock, avg 13.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$2.04$1.69$3.73$102.27$118.73
$114.00$106.00Aug 7$2.36$1.69$4.05$101.95$118.05
$115.00$107.00Aug 7$2.04$2.04$4.08$102.92$119.08
$113.00$106.00Aug 7$2.71$1.69$4.40$101.60$117.40
$114.00$107.00Aug 7$2.36$2.04$4.40$102.60$118.40
$115.00$108.00Aug 7$2.04$2.42$4.46$103.54$119.46
$113.00$107.00Aug 7$2.71$2.04$4.75$102.25$117.75
$114.00$108.00Aug 7$2.36$2.42$4.78$103.22$118.78
$112.00$106.00Aug 7$3.10$1.69$4.79$101.21$116.79
$115.00$109.00Aug 7$2.04$2.84$4.88$104.12$119.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 15.67, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9091/93Aug 21$1.88$0.1215.67$88.12$92.88
96/97100/102Sep 4$1.85$0.1512.33$95.15$101.85
97/98106/107Aug 28$0.90$0.109.00$97.10$106.90
101/102106/107Aug 28$0.90$0.109.00$101.10$106.90
103/104110/111Aug 28$0.90$0.109.00$103.10$110.90
99/100106/107Sep 4$0.90$0.109.00$99.10$106.90
99/100107/108Sep 4$0.90$0.109.00$99.10$107.90
102/103106/107Sep 4$0.90$0.109.00$102.10$106.90
102/103107/108Sep 4$0.90$0.109.00$102.10$107.90
99/100107/108Sep 11$0.90$0.109.00$99.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.21$4.7922.81
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$114.00$115.00$116.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 28$0.05$0.9519.00
$96.00$97.00$98.00Sep 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. 42 found (best net $-0.92, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.96$2.04
$131.00$132.001:2Aug 7-$0.19$0.81
$130.00$131.001:2Aug 7-$0.20$0.80
$129.00$130.001:2Aug 7-$0.23$0.77
$128.00$129.001:2Aug 7-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.92$4.08
$95.00$90.001:2Sep 4-$1.50$3.50
$95.00$90.001:2Sep 11-$1.86$3.14
$95.00$90.001:2Sep 18-$2.41$2.59
$100.00$95.001:2Sep 18-$3.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.52%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.650.550.3%10.52%10.80%10160
$112.00Sep 11$11.250.531.2%10.16%11.35%1464
$115.00Sep 18$11.150.503.9%10.07%13.97%89016.1K
$111.00Sep 4$10.850.540.3%9.80%10.08%3624.3K
$113.00Sep 11$10.800.522.1%9.76%11.84%836
$112.00Sep 4$10.400.531.2%9.40%10.58%55334
$114.00Sep 11$10.400.513.0%9.40%12.39%205106
$115.00Sep 11$10.000.493.9%9.03%12.93%87431
$113.00Sep 4$9.950.512.1%8.99%11.08%144283
$111.00Aug 28$9.650.540.3%8.72%9.00%74172

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 388,509
Total Puts 422,792
Put/Call Ratio 1.09
Net Difference -34,283

Prior's Put/Call Breakdown

Total Calls 510,341
Total Puts 423,147
Put/Call Ratio 0.83
Net Difference 87,194

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