Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.36 +1.93%
(8/6 10:50) ◀
|
Thursday, August 6, 2026 (10:55am)
January 2026
|
▶ (8/6 11:00)
◀ 8/6 10:55 ▶

Option Volume

Detail
ℹ
Current (08/06 10:55am) 838,134
Calls: 402,405 (48%)
Puts: 435,729 (52%)
Prior (08/05) 947,736
Calls: 515,637 (54%)
Puts: 432,099 (46%)
Current vs Prior -11.56%
Calls: -21.96% (Calls)
Puts: +0.84% (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 -24.19%
Calls: -34.54%
Puts: -11.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 10:55am) $346.45M
Calls: $146.16M (42%)
Puts: $200.29M (58%)
Prior (08/05) $358.38M
Calls: $191.19M (53%)
Puts: $167.19M (47%)
Current vs Prior -3.33%
Calls: -23.55%
Puts: +19.80%
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 -44.00%
Calls: -46.05%
Puts: -42.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 10:55am) 1.08
Prior (08/05) 0.84
Current vs Prior +29.22%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +44.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 10:55am) 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 7.08% | 12.21%15.79% | 25.70%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.75% | -14.46%-9.52% | -3.83%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.63% | -36.14%-30.85% | -16.30%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.75% | -14.46%-9.52% | -3.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.59% | 3.35%
Calls: 3.92% | 4.48%
Puts: 1.26% | 2.21%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -9.76% | -26.21%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -31.40% | -42.67%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.08.

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
10:55BEARISHNEUTRALBEARISH
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 447 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.0513.20$13.131.1%7160.561.7K
$117.00Aug 287.107.20$7.151.4%1860.44159
$111.00Aug 146.156.25$6.201.6%1.1K0.52630
$120.00Sep 189.159.30$9.231.6%1.4K0.454.6K
$112.00Aug 289.009.15$9.071.7%1590.52408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 2816.9517.10$17.020.9%10.63165
$125.00Sep 1821.8022.00$21.900.9%1330.619.1K
$115.00Sep 1815.1515.30$15.231.0%2.0K0.5021.5K
$119.00Aug 2814.8515.00$14.931.0%210.5988
$109.00Aug 72.942.97$2.961.0%5.5K0.424.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.46, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.190.21$0.2010.0%5680.041.7K
$131.00Aug 70.210.23$0.229.1%5910.051.5K
$130.00Aug 70.240.25$0.254.0%6.3K0.0619.0K
$129.00Aug 70.260.29$0.2810.7%5090.061.9K
$128.00Aug 70.300.32$0.316.5%4910.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.090.10$0.1010.0%2.8K0.024.4K
$94.00Aug 70.130.15$0.1414.3%2.5K0.033.5K
$95.00Aug 70.160.17$0.175.9%8.7K0.0431.4K
$96.00Aug 70.200.21$0.214.8%1.4K0.053.8K
$97.00Aug 70.240.27$0.2611.5%3.2K0.064.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.69, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.7523.05$21.9010.5%--0.9824
$90.00Aug 719.9021.05$20.485.6%2060.981.3K
$91.00Aug 719.2520.05$19.654.1%30.9866
$92.00Aug 718.2519.25$18.755.3%20.98119
$93.00Aug 717.2518.45$17.856.7%110.97121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.4022.40$21.409.3%120.92188
$131.00Aug 719.5021.35$20.439.1%30.92318
$130.00Aug 719.5020.30$19.904.0%1330.923.2K
$129.00Aug 717.7019.35$18.528.9%120.92800
$128.00Aug 717.5018.35$17.934.7%440.91186

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 638.7K, top 69.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.910.93$0.922.2%31.2K0.1818.2K
$115.00Aug 71.901.94$1.922.1%23.9K0.3315.4K
$110.00Aug 73.753.90$3.833.9%22.1K0.5313.3K
$125.00Aug 70.450.46$0.462.2%15.7K0.1015.8K
$120.00Aug 143.103.20$3.153.2%11.0K0.325.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.500.51$0.512.0%69.6K0.1182.1K
$110.00Aug 73.403.50$3.452.9%36.5K0.4741.9K
$105.00Aug 71.461.49$1.482.0%24.5K0.2639.6K
$90.00Aug 70.060.08$0.0728.6%18.9K0.0239.7K
$115.00Aug 76.456.70$6.583.8%18.2K0.6719.1K

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 76.0%, max 104.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.1%83.6%104.8%2131.4K
$130.00Aug 7Sep 18171.1%86.1%98.7%7.6K28.3K
$132.00Aug 7Sep 4176.6%90.0%96.2%5781.8K
$129.00Aug 7Sep 11168.8%87.0%94.1%5141.9K
$131.00Aug 7Sep 4173.6%89.9%93.1%5941.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.1%83.6%104.8%21.9K52.6K
$130.00Aug 7Sep 18171.1%86.1%98.7%19916.5K
$132.00Aug 7Sep 4176.6%90.0%96.2%13251
$131.00Aug 7Sep 4173.6%89.9%93.1%3656
$127.00Aug 7Sep 11164.3%86.6%89.6%42398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 9.00, avg 2.08)

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
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.10$0.90$0.109.00$99.90
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$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. 422 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$96.00$97.00Aug 7$0.90$0.90$0.109.00$96.90
$101.00$102.00Aug 7$0.87$0.87$0.136.69$101.87
$100.00$101.00Aug 28$0.87$0.87$0.136.69$100.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Aug 21$0.88$0.88$0.127.33$127.12
$120.00$119.00Aug 21$0.87$0.87$0.136.69$119.13
$127.00$126.00Sep 4$0.87$0.87$0.136.69$126.13
$122.00$121.00Aug 21$0.85$0.85$0.155.67$121.15
$132.00$131.00Aug 21$0.85$0.85$0.155.67$131.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.88, cheapest $0.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.75159.7%97.3%
$94.00Aug 7Aug 14$0.90156.7%97.0%
$90.00Aug 7Aug 14$0.94171.1%98.6%
$92.00Aug 7Aug 14$1.00162.8%97.6%
$95.00Aug 7Aug 14$1.00152.9%96.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.43175.3%99.3%
$90.00Aug 7Aug 14$0.49171.1%98.6%
$91.00Aug 7Aug 14$0.57166.5%98.1%
$92.00Aug 7Aug 14$0.66162.8%97.6%
$93.00Aug 7Aug 14$0.75159.7%97.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 6.60% of stock, avg 17.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.83$3.45$7.28$102.72$117.286.60%
$109.00Aug 7$4.33$2.96$7.29$101.71$116.296.61%
$111.00Aug 7$3.35$3.98$7.33$103.67$118.336.64%
$108.00Aug 7$4.88$2.52$7.40$100.60$115.406.71%
$112.00Aug 7$2.94$4.55$7.49$104.51$119.496.79%
$107.00Aug 7$5.50$2.13$7.63$99.37$114.636.91%
$113.00Aug 7$2.55$5.18$7.73$105.27$120.737.00%
$106.00Aug 7$6.20$1.78$7.98$98.02$113.987.23%
$114.00Aug 7$2.22$5.83$8.05$105.95$122.057.29%
$105.00Aug 7$6.88$1.48$8.36$96.64$113.367.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.35% of stock, avg 13.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.92$1.78$3.70$102.30$118.70
$114.00$106.00Aug 7$2.22$1.78$4.00$102.00$118.00
$115.00$107.00Aug 7$1.92$2.13$4.05$102.95$119.05
$113.00$106.00Aug 7$2.55$1.78$4.33$101.67$117.33
$114.00$107.00Aug 7$2.22$2.13$4.35$102.65$118.35
$115.00$108.00Aug 7$1.92$2.52$4.44$103.56$119.44
$113.00$107.00Aug 7$2.55$2.13$4.68$102.32$117.68
$112.00$106.00Aug 7$2.94$1.78$4.72$101.28$116.72
$114.00$108.00Aug 7$2.22$2.52$4.74$103.26$118.74
$115.00$109.00Aug 7$1.92$2.96$4.88$104.12$119.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 9.00, avg credit $1.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97107/108Aug 28$0.90$0.109.00$96.10$107.90
99/100108/109Aug 28$0.90$0.109.00$99.10$108.90
98/99108/109Sep 4$0.90$0.109.00$98.10$108.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
95/9697/99Aug 21$1.79$0.218.52$94.21$98.79
94/9597/99Aug 21$1.78$0.228.09$93.22$98.78
96/97100/101Aug 21$0.89$0.118.09$96.11$100.89
96/97101/102Aug 21$0.89$0.118.09$96.11$101.89
97/98100/101Aug 21$0.89$0.118.09$97.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$93.00$95.00Aug 21$0.08$1.9224.00
$100.00$105.00$110.00Sep 18$0.22$4.7821.73
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$0.05$0.9519.00
$100.00$101.00$102.00Aug 28$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 $-0.94, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.55$1.45
$131.00$132.001:2Aug 7-$0.18$0.82
$130.00$131.001:2Aug 7-$0.19$0.81
$129.00$130.001:2Aug 7-$0.22$0.78
$128.00$129.001:2Aug 7-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.94$4.06
$95.00$90.001:2Sep 4-$1.46$3.54
$95.00$90.001:2Sep 11-$1.90$3.10
$95.00$90.001:2Sep 18-$2.48$2.52
$100.00$95.001:2Sep 18-$3.68$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.42%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.500.550.6%10.42%11.00%10160
$112.00Sep 11$11.050.531.5%10.01%11.50%1664
$115.00Sep 18$10.950.504.2%9.92%14.13%90816.1K
$111.00Sep 4$10.650.540.6%9.65%10.23%3634.3K
$113.00Sep 11$10.650.522.4%9.65%12.04%836
$114.00Sep 11$10.250.513.3%9.29%12.59%205106
$112.00Sep 4$10.200.531.5%9.24%10.73%55334
$115.00Sep 11$9.850.494.2%8.93%13.13%91431
$113.00Sep 4$9.800.512.4%8.88%11.27%154283
$116.00Sep 11$9.450.485.1%8.56%13.67%4150

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 402,405
Total Puts 435,729
Put/Call Ratio 1.08
Net Difference -33,324

Prior's Put/Call Breakdown

Total Calls 515,637
Total Puts 432,099
Put/Call Ratio 0.84
Net Difference 83,538

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