Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.09 +2.60%
(8/6 10:55) ◀
|
Thursday, August 6, 2026 (11:00am)
January 2026
|
▶ (8/6 11:05)
◀ 8/6 11:00 ▶

Option Volume

Detail
ℹ
Current (08/06 11:00am) 859,543
Calls: 413,499 (48%)
Puts: 446,044 (52%)
Prior (08/05) 983,093
Calls: 520,804 (53%)
Puts: 462,289 (47%)
Current vs Prior -12.57%
Calls: -20.60% (Calls)
Puts: -3.51% (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 -22.25%
Calls: -32.73%
Puts: -9.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:00am) $351.00M
Calls: $156.26M (45%)
Puts: $194.74M (55%)
Prior (08/05) $369.86M
Calls: $197.16M (53%)
Puts: $172.70M (47%)
Current vs Prior -5.10%
Calls: -20.74%
Puts: +12.76%
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 -43.26%
Calls: -42.32%
Puts: -43.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:00am) 1.08
Prior (08/05) 0.89
Current vs Prior +21.52%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +43.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:00am) 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% | 12.13%15.71% | 25.52%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -26.76% | -15.02%-10.02% | -4.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -40.64% | -36.56%-31.22% | -16.88%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -26.76% | -15.02%-10.02% | -4.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.03% | 1.87%
Calls: 4.08% | 2.30%
Puts: 5.98% | 1.44%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +75.26% | -58.81%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +33.22% | -68.00%
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
11:00BEARISHNEUTRALBEARISH
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 443 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 217.607.70$7.651.3%7970.491.5K
$115.00Sep 1811.3011.45$11.381.3%9630.5116.1K
$110.00Aug 2810.2510.40$10.331.5%6470.558.9K
$115.00Aug 216.806.90$6.851.5%1.4K0.466.0K
$110.00Sep 1813.4013.60$13.501.5%7330.561.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 2111.9012.00$11.950.8%380.58715
$116.00Aug 2111.2511.35$11.300.9%540.561.1K
$125.00Sep 1821.3021.50$21.400.9%1380.609.1K
$119.00Aug 2814.4014.55$14.481.0%210.5888
$118.00Aug 2813.7513.90$13.831.1%270.57140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.43, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.170.19$0.1811.1%2850.042.5K
$132.00Aug 70.190.21$0.2010.0%5780.041.7K
$131.00Aug 70.220.24$0.238.7%6180.051.5K
$130.00Aug 70.250.27$0.267.7%6.4K0.0619.0K
$129.00Aug 70.280.31$0.3010.0%5210.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.060.07$0.0714.3%19.0K0.0239.7K
$92.00Aug 70.080.09$0.0911.1%2.8K0.024.4K
$94.00Aug 70.110.12$0.128.3%2.5K0.033.5K
$95.00Aug 70.130.15$0.1414.3%9.0K0.0431.4K
$96.00Aug 70.150.17$0.1612.5%1.5K0.043.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.1523.00$22.088.4%--1.0024
$90.00Aug 720.2021.65$20.926.9%2061.001.3K
$91.00Aug 719.2020.75$19.987.8%31.0066
$92.00Aug 718.3019.75$19.027.6%21.00119
$93.00Aug 717.3018.75$18.028.0%111.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.4523.75$22.6010.2%240.96345
$132.00Aug 720.6522.75$21.709.7%220.96188
$131.00Aug 719.5021.80$20.6511.1%30.95318
$130.00Aug 718.9019.85$19.384.9%1420.943.2K
$129.00Aug 717.8519.70$18.779.9%120.94800

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 654.4K, top 70.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.041.07$1.062.8%31.7K0.1918.2K
$115.00Aug 72.132.19$2.162.8%24.5K0.3415.4K
$110.00Aug 74.104.25$4.183.6%23.7K0.5513.3K
$125.00Aug 70.490.52$0.515.9%15.9K0.1015.8K
$120.00Aug 143.303.40$3.353.0%11.2K0.325.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.390.42$0.417.3%70.7K0.1082.1K
$110.00Aug 73.053.15$3.103.2%37.4K0.4541.9K
$105.00Aug 71.211.26$1.234.1%25.2K0.2439.6K
$90.00Aug 70.060.07$0.0714.3%19.0K0.0239.7K
$115.00Aug 76.006.30$6.154.9%18.3K0.6619.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 74.5%, max 105.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.0%83.3%105.4%2131.4K
$130.00Aug 7Sep 18169.6%85.9%97.5%7.8K28.3K
$132.00Aug 7Sep 4173.4%89.9%92.9%5901.8K
$129.00Aug 7Sep 11167.2%86.8%92.7%5261.9K
$131.00Aug 7Sep 4171.4%89.8%90.9%6211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.0%83.3%105.3%22.1K52.6K
$130.00Aug 7Sep 18169.6%85.9%97.4%21816.5K
$132.00Aug 7Sep 4173.4%89.9%92.9%23251
$131.00Aug 7Sep 4171.4%89.8%90.8%3656
$127.00Aug 7Sep 11163.0%86.7%87.9%42398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$123.00Aug 7$0.11$0.89$0.118.09$122.11
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$121.00$122.00Aug 7$0.12$0.88$0.127.33$121.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$127.00$128.00Aug 14$0.14$0.86$0.146.14$127.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.10$0.90$0.109.00$100.90
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$132.00$131.00Sep 4$0.12$0.88$0.127.33$131.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$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. 411 found (best R:R 10.76, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$93.00Aug 21$1.83$1.83$0.1710.76$92.83
$90.00$92.00Aug 14$1.80$1.80$0.209.00$91.80
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$104.00$105.00Aug 7$0.85$0.85$0.155.67$104.85
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 28$0.88$0.88$0.127.33$122.12
$131.00$130.00Aug 28$0.88$0.88$0.127.33$130.12
$119.00$118.00Aug 21$0.83$0.83$0.174.88$118.17
$123.00$122.00Aug 21$0.83$0.83$0.174.88$122.17
$125.00$124.00Sep 4$0.83$0.83$0.174.88$124.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.82, cheapest $0.39)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.46171.0%97.4%
$94.00Aug 7Aug 14$0.50154.5%95.6%
$92.00Aug 7Aug 14$0.56161.8%96.2%
$95.00Aug 7Aug 14$0.57150.1%95.2%
$93.00Aug 7Aug 14$0.58157.9%95.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.39172.5%98.1%
$90.00Aug 7Aug 14$0.43171.0%97.4%
$91.00Aug 7Aug 14$0.51164.9%96.9%
$92.00Aug 7Aug 14$0.58161.8%96.2%
$93.00Aug 7Aug 14$0.69157.9%95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 6.55% of stock, avg 17.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$4.18$3.10$7.28$102.72$117.286.55%
$111.00Aug 7$3.68$3.60$7.28$103.72$118.286.55%
$109.00Aug 7$4.70$2.61$7.31$101.69$116.316.58%
$112.00Aug 7$3.25$4.18$7.43$104.57$119.436.69%
$108.00Aug 7$5.30$2.20$7.50$100.50$115.506.75%
$113.00Aug 7$2.83$4.80$7.63$105.37$120.636.87%
$107.00Aug 7$5.93$1.83$7.76$99.24$114.766.99%
$114.00Aug 7$2.47$5.45$7.92$106.08$121.927.13%
$106.00Aug 7$6.70$1.51$8.21$97.79$114.217.39%
$115.00Aug 7$2.16$6.15$8.31$106.69$123.317.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.34% of stock, avg 13.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.88$1.83$3.71$103.29$119.71
$115.00$107.00Aug 7$2.16$1.83$3.99$103.01$118.99
$116.00$108.00Aug 7$1.88$2.20$4.08$103.92$120.08
$114.00$107.00Aug 7$2.47$1.83$4.30$102.70$118.30
$115.00$108.00Aug 7$2.16$2.20$4.36$103.64$119.36
$116.00$109.00Aug 7$1.88$2.61$4.49$104.51$120.49
$113.00$107.00Aug 7$2.83$1.83$4.66$102.34$117.66
$114.00$108.00Aug 7$2.47$2.20$4.67$103.33$118.67
$115.00$109.00Aug 7$2.16$2.61$4.77$104.23$119.77
$116.00$110.00Aug 7$1.88$3.10$4.98$105.02$120.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 9.53, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/99Aug 21$1.81$0.199.53$94.19$98.81
99/100105/106Aug 28$0.90$0.109.00$99.10$105.90
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
94/9597/99Aug 21$1.79$0.218.52$93.21$98.79
91/9295/96Aug 21$0.89$0.118.09$91.11$95.89
95/96102/103Aug 21$0.89$0.118.09$95.11$102.89
97/98100/101Aug 21$0.89$0.118.09$97.11$100.89
103/104109/110Aug 28$0.89$0.118.09$103.11$109.89
101/102110/111Sep 11$0.89$0.118.09$101.11$110.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.08$4.9261.50
$105.00$110.00$115.00Sep 18$0.18$4.8226.78
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$128.00$129.00$130.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$116.00$117.00$118.00Aug 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. 43 found (best net $-0.88, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.52$1.48
$132.00$133.001:2Aug 7-$0.16$0.84
$131.00$132.001:2Aug 7-$0.17$0.83
$130.00$131.001:2Aug 7-$0.20$0.80
$129.00$130.001:2Aug 7-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.88$4.12
$95.00$90.001:2Sep 4-$1.39$3.61
$95.00$90.001:2Sep 11-$1.81$3.19
$95.00$90.001:2Sep 18-$2.32$2.68
$100.00$95.001:2Sep 18-$3.53$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 10.26%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.400.540.8%10.26%11.08%1664
$115.00Sep 18$11.300.513.5%10.17%13.69%96316.1K
$113.00Sep 11$10.950.521.7%9.86%11.58%836
$112.00Sep 4$10.550.530.8%9.50%10.32%55334
$114.00Sep 11$10.550.512.6%9.50%12.12%205106
$115.00Sep 11$10.150.503.5%9.14%12.66%92431
$113.00Sep 4$10.100.521.7%9.09%10.81%154283
$116.00Sep 11$9.800.484.4%8.82%13.24%4150
$114.00Sep 4$9.700.502.6%8.73%11.35%141131
$120.00Sep 18$9.450.458.0%8.51%16.53%1.4K4.6K

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 413,499
Total Puts 446,044
Put/Call Ratio 1.08
Net Difference -32,545

Prior's Put/Call Breakdown

Total Calls 520,804
Total Puts 462,289
Put/Call Ratio 0.89
Net Difference 58,515

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