Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.13 +2.64%
(8/6 11:00) ◀
|
Thursday, August 6, 2026 (11:05am)
January 2026
|
▶ (8/6 11:10)
◀ 8/6 11:05 ▶

Option Volume

Detail
ℹ
Current (08/06 11:05am) 877,016
Calls: 421,703 (48%)
Puts: 455,313 (52%)
Prior (08/05) 1,002,462
Calls: 527,450 (53%)
Puts: 475,012 (47%)
Current vs Prior -12.51%
Calls: -20.05% (Calls)
Puts: -4.15% (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 -20.67%
Calls: -31.40%
Puts: -7.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:05am) $357.83M
Calls: $159.37M (45%)
Puts: $198.46M (55%)
Prior (08/05) $376.27M
Calls: $205.87M (55%)
Puts: $170.40M (45%)
Current vs Prior -4.90%
Calls: -22.58%
Puts: +16.46%
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 -42.15%
Calls: -41.17%
Puts: -42.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:05am) 1.08
Prior (08/05) 0.90
Current vs Prior +19.89%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +44.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:05am) 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 7.00% | 12.11%15.67% | 25.54%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -27.54% | -15.18%-10.25% | -4.43%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -41.27% | -36.67%-31.40% | -16.82%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -27.54% | -15.18%-10.25% | -4.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.26% | 2.23%
Calls: 4.08% | 2.30%
Puts: 2.44% | 2.16%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +13.59% | -50.88%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -13.66% | -61.83%
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
11:05BEARISHNEUTRALBEARISH
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 457 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$116.00Aug 216.506.55$6.530.8%2210.45750
$115.00Sep 1811.3511.45$11.400.9%1.0K0.5116.1K
$120.00Aug 215.155.20$5.181.0%7.5K0.3817.9K
$112.00Aug 218.058.15$8.101.2%1.1K0.52651
$110.00Aug 2810.3010.45$10.381.4%6470.568.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.3521.50$21.430.7%1380.609.1K
$122.00Aug 2816.4516.60$16.520.9%20.62165
$120.00Sep 416.1516.30$16.230.9%340.57368
$115.00Aug 2110.6010.70$10.650.9%4450.5310.7K
$121.00Aug 2815.7515.90$15.830.9%120.6188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.160.19$0.1816.7%2900.042.5K
$132.00Aug 70.190.20$0.205.0%5890.041.7K
$131.00Aug 70.210.23$0.229.1%6720.051.5K
$130.00Aug 70.250.26$0.263.8%6.5K0.0619.0K
$129.00Aug 70.270.30$0.2910.3%5230.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.070.08$0.0812.5%2.8K0.024.4K
$94.00Aug 70.110.13$0.1216.7%2.5K0.033.5K
$96.00Aug 70.160.18$0.1711.8%1.5K0.043.8K
$97.00Aug 70.200.23$0.2213.6%3.2K0.054.2K
$98.00Aug 70.260.27$0.273.7%3.8K0.065.5K

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
$89.00Aug 721.1523.00$22.088.4%--1.0024
$90.00Aug 720.5021.75$21.135.9%2061.001.3K
$91.00Aug 719.5020.75$20.136.2%31.0066
$92.00Aug 718.5019.75$19.136.5%21.00119
$93.00Aug 717.5018.75$18.136.9%111.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.7523.75$22.758.8%240.96345
$132.00Aug 720.4022.20$21.308.5%220.95188
$131.00Aug 719.5021.80$20.6511.1%30.95318
$130.00Aug 718.9519.35$19.152.1%1580.943.2K
$129.00Aug 717.3019.15$18.2310.1%220.94800

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 667.0K, top 71.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.021.05$1.042.9%32.5K0.2018.2K
$115.00Aug 72.122.16$2.141.9%25.6K0.3515.4K
$110.00Aug 74.054.20$4.133.6%24.1K0.5613.3K
$125.00Aug 70.490.51$0.504.0%15.9K0.1115.8K
$120.00Aug 143.303.40$3.353.0%11.3K0.335.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.410.42$0.422.4%71.0K0.1082.1K
$110.00Aug 73.003.10$3.053.3%39.4K0.4441.9K
$105.00Aug 71.221.26$1.243.2%25.7K0.2339.6K
$90.00Aug 70.050.07$0.0633.3%19.1K0.0139.7K
$115.00Aug 75.956.10$6.032.5%18.4K0.6519.1K

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 74.3%, max 106.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.8%83.3%106.1%2131.4K
$130.00Aug 7Sep 18167.3%86.3%93.9%7.9K28.3K
$129.00Aug 7Sep 11165.4%87.1%90.0%5281.9K
$132.00Aug 7Sep 4171.4%90.2%90.0%6011.8K
$131.00Aug 7Sep 4169.3%90.1%87.9%6751.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.8%83.3%106.1%22.3K52.6K
$130.00Aug 7Sep 18167.3%86.3%93.9%23416.5K
$132.00Aug 7Sep 4171.4%90.2%90.0%23251
$131.00Aug 7Sep 4169.3%90.1%87.9%3656
$95.00Aug 7Sep 18154.2%83.1%85.6%10.1K42.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.10$0.90$0.109.00$123.10
$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
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
$129.00$130.00Aug 14$0.13$0.87$0.136.69$129.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 14$0.90$0.90$0.109.00$95.90
$91.00$93.00Aug 21$1.78$1.78$0.228.09$92.78
$101.00$102.00Aug 7$0.88$0.88$0.127.33$101.88
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$102.00$103.00Aug 7$0.82$0.82$0.184.56$102.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 14$0.88$0.88$0.127.33$131.12
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$124.00$123.00Aug 14$0.87$0.87$0.136.69$123.13
$131.00$130.00Aug 21$0.87$0.87$0.136.69$130.13
$125.00$124.00Aug 14$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.85, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.32171.8%98.0%
$93.00Aug 7Aug 14$0.57160.7%96.3%
$94.00Aug 7Aug 14$0.63157.4%95.9%
$89.00Aug 7Aug 14$0.70172.6%98.6%
$92.00Aug 7Aug 14$0.82161.4%96.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.39172.6%98.6%
$90.00Aug 7Aug 14$0.44171.8%98.0%
$91.00Aug 7Aug 14$0.52165.8%97.6%
$92.00Aug 7Aug 14$0.59161.4%96.8%
$93.00Aug 7Aug 14$0.68160.7%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 6.46% of stock, avg 17.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$4.13$3.05$7.18$102.82$117.186.46%
$111.00Aug 7$3.68$3.55$7.23$103.77$118.236.51%
$109.00Aug 7$4.72$2.59$7.31$101.69$116.316.58%
$112.00Aug 7$3.22$4.10$7.32$104.68$119.326.59%
$108.00Aug 7$5.33$2.18$7.51$100.49$115.516.76%
$113.00Aug 7$2.82$4.70$7.52$105.48$120.526.77%
$107.00Aug 7$5.93$1.82$7.75$99.25$114.756.97%
$114.00Aug 7$2.46$5.35$7.81$106.19$121.817.03%
$106.00Aug 7$6.63$1.52$8.15$97.85$114.157.33%
$115.00Aug 7$2.14$6.03$8.17$106.83$123.177.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.31% of stock, avg 13.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.86$1.82$3.68$103.32$119.68
$115.00$107.00Aug 7$2.14$1.82$3.96$103.04$118.96
$116.00$108.00Aug 7$1.86$2.18$4.04$103.96$120.04
$114.00$107.00Aug 7$2.46$1.82$4.28$102.72$118.28
$115.00$108.00Aug 7$2.14$2.18$4.32$103.68$119.32
$116.00$109.00Aug 7$1.86$2.59$4.45$104.55$120.45
$113.00$107.00Aug 7$2.82$1.82$4.64$102.36$117.64
$114.00$108.00Aug 7$2.46$2.18$4.64$103.36$118.64
$115.00$109.00Aug 7$2.14$2.59$4.73$104.27$119.73
$116.00$110.00Aug 7$1.86$3.05$4.91$105.09$120.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.42, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.52$0.489.42$115.48$129.52
97/9899/100Aug 14$0.90$0.109.00$97.10$99.90
90/9199/100Aug 21$0.90$0.109.00$90.10$99.90
90/91100/101Aug 21$0.90$0.109.00$90.10$100.90
98/99100/101Aug 28$0.90$0.109.00$98.10$100.90
99/100105/106Aug 28$0.90$0.109.00$99.10$105.90
100/101105/106Aug 28$0.90$0.109.00$100.10$105.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
96/97107/108Sep 4$0.90$0.109.00$96.10$107.90
102/103105/106Sep 4$0.90$0.109.00$102.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.18$4.8226.78
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$103.00$104.00$105.00Aug 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 $-0.84, 42 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
$130.00$131.001:2Aug 7-$0.18$0.82
$131.00$132.001:2Aug 7-$0.18$0.82
$129.00$130.001:2Aug 7-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.84$4.16
$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-$3.51$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 10.30%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.450.540.8%10.30%11.09%1664
$115.00Sep 18$11.350.513.5%10.21%13.70%1.0K16.1K
$113.00Sep 11$11.000.531.7%9.90%11.58%836
$112.00Sep 4$10.600.540.8%9.54%10.32%55334
$114.00Sep 11$10.600.512.6%9.54%12.12%205106
$115.00Sep 11$10.200.503.5%9.18%12.66%97431
$113.00Sep 4$10.150.521.7%9.13%10.82%154283
$116.00Sep 11$9.800.494.4%8.82%13.20%4150
$114.00Sep 4$9.750.512.6%8.77%11.36%141131
$120.00Sep 18$9.500.458.0%8.55%16.53%1.5K4.6K

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 421,703
Total Puts 455,313
Put/Call Ratio 1.08
Net Difference -33,610

Prior's Put/Call Breakdown

Total Calls 527,450
Total Puts 475,012
Put/Call Ratio 0.90
Net Difference 52,438

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