Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.32 +2.82%
(8/6 11:05) ◀
|
Thursday, August 6, 2026 (11:10am)
January 2026
|
▶ (8/6 11:15)
◀ 8/6 11:10 ▶

Option Volume

Detail
ℹ
Current (08/06 11:10am) 899,634
Calls: 434,391 (48%)
Puts: 465,243 (52%)
Prior (08/05) 1,018,061
Calls: 534,197 (52%)
Puts: 483,864 (48%)
Current vs Prior -11.63%
Calls: -18.68% (Calls)
Puts: -3.85% (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 -18.63%
Calls: -29.33%
Puts: -5.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:10am) $363.67M
Calls: $165.29M (45%)
Puts: $198.38M (55%)
Prior (08/05) $382.75M
Calls: $207.46M (54%)
Puts: $175.29M (46%)
Current vs Prior -4.98%
Calls: -20.33%
Puts: +13.17%
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 -41.21%
Calls: -38.98%
Puts: -42.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:10am) 1.07
Prior (08/05) 0.91
Current vs Prior +18.24%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:10am) 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 6.87% | 12.02%15.59% | 25.56%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -28.87% | -15.83%-10.72% | -4.35%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -42.35% | -37.16%-31.76% | -16.76%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -28.87% | -15.83%-10.72% | -4.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 2.62%
Calls: 4.03% | 3.77%
Puts: 3.82% | 1.48%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +36.59% | -42.29%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +3.82% | -55.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07.

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
11:10BEARISHNEUTRALBEARISH
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 459 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 218.158.25$8.201.2%1.2K0.52651
$125.00Sep 188.058.15$8.101.2%3.8K0.404.6K
$110.00Aug 2810.4010.55$10.481.4%6470.568.9K
$110.00Sep 1813.6013.80$13.701.5%7470.571.7K
$111.00Aug 289.9510.10$10.021.5%890.55172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.8017.95$17.880.8%1.1K0.5414.5K
$122.00Aug 2816.3016.45$16.380.9%20.62165
$125.00Sep 1821.2021.40$21.300.9%1450.599.1K
$121.00Aug 2815.6015.75$15.681.0%120.6088
$119.00Aug 2814.2514.40$14.331.0%240.5788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.160.19$0.1816.7%2960.042.5K
$132.00Aug 70.190.21$0.2010.0%6270.051.7K
$131.00Aug 70.210.23$0.229.1%6850.051.5K
$130.00Aug 70.250.26$0.263.8%6.7K0.0619.0K
$129.00Aug 70.280.30$0.296.9%5240.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.1K0.0139.7K
$92.00Aug 70.070.08$0.0812.5%2.8K0.024.4K
$93.00Aug 70.080.09$0.0911.1%1.9K0.026.2K
$94.00Aug 70.100.12$0.1118.2%2.5K0.033.5K
$95.00Aug 70.130.14$0.147.1%9.1K0.0331.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.69, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 720.6021.90$21.256.1%2060.991.3K
$91.00Aug 719.8521.20$20.536.6%30.9866
$92.00Aug 718.8520.20$19.526.9%20.98119
$93.00Aug 717.8519.20$18.527.3%220.98121
$94.00Aug 716.8520.00$18.4317.1%30.9721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.3023.60$22.4510.2%240.93345
$132.00Aug 720.0021.75$20.888.4%220.93188
$131.00Aug 719.4020.30$19.854.5%30.93318
$130.00Aug 718.5019.30$18.904.2%1580.923.2K
$129.00Aug 717.4018.80$18.107.7%230.92800

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 682.7K, top 71.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.031.05$1.041.9%33.4K0.2018.2K
$115.00Aug 72.142.20$2.172.8%28.3K0.3615.4K
$110.00Aug 74.154.30$4.223.6%25.2K0.5813.3K
$125.00Aug 70.480.51$0.506.0%16.0K0.1115.8K
$120.00Aug 143.353.45$3.402.9%11.3K0.345.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.370.39$0.385.3%71.3K0.0982.1K
$110.00Aug 72.852.90$2.881.7%41.9K0.4241.9K
$105.00Aug 71.131.17$1.153.5%26.7K0.2239.6K
$90.00Aug 70.050.06$0.0616.7%19.1K0.0139.7K
$115.00Aug 75.755.90$5.832.6%18.5K0.6419.1K

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 72.6%, max 105.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.7%83.4%105.8%2131.4K
$130.00Aug 7Sep 18165.3%86.2%91.7%8.1K28.3K
$132.00Aug 7Sep 4170.3%89.7%89.8%6401.8K
$129.00Aug 7Sep 11163.3%86.8%88.2%5291.9K
$131.00Aug 7Sep 4167.3%89.8%86.3%6881.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.7%83.4%105.8%22.3K52.6K
$130.00Aug 7Sep 18165.3%86.2%91.7%23416.5K
$132.00Aug 7Sep 4170.3%89.7%89.8%23251
$131.00Aug 7Sep 4167.3%89.8%86.3%3656
$95.00Aug 7Sep 18154.5%83.1%85.9%10.2K42.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.10$0.90$0.109.00$123.10
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$122.00$123.00Aug 7$0.11$0.89$0.118.09$122.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$0.86$0.146.14$94.86
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85
$96.00$95.00Aug 14$0.15$0.85$0.155.67$95.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Aug 7$0.88$0.88$0.127.33$103.88
$100.00$101.00Aug 14$0.88$0.88$0.127.33$100.88
$91.00$93.00Aug 21$1.75$1.75$0.257.00$92.75
$104.00$105.00Aug 7$0.87$0.87$0.136.69$104.87
$96.00$97.00Aug 21$0.87$0.87$0.136.69$96.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.90$0.90$0.109.00$119.10
$127.00$126.00Aug 7$0.90$0.90$0.109.00$126.10
$122.00$121.00Aug 7$0.87$0.87$0.136.69$121.13
$126.00$125.00Aug 7$0.85$0.85$0.155.67$125.15
$119.00$118.00Aug 14$0.85$0.85$0.155.67$118.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.90, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.33171.7%97.3%
$93.00Aug 7Aug 14$0.36158.6%95.8%
$92.00Aug 7Aug 14$0.50163.6%96.3%
$95.00Aug 7Aug 14$0.75154.5%95.1%
$96.00Aug 7Aug 14$0.98149.8%94.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.41171.7%97.3%
$91.00Aug 7Aug 14$0.50166.0%97.4%
$92.00Aug 7Aug 14$0.56163.6%96.3%
$93.00Aug 7Aug 14$0.65158.6%95.8%
$94.00Aug 7Aug 14$0.74157.3%95.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 6.35% of stock, avg 17.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$3.72$3.35$7.07$103.93$118.076.35%
$110.00Aug 7$4.22$2.88$7.10$102.90$117.106.38%
$112.00Aug 7$3.25$3.93$7.18$104.82$119.186.45%
$109.00Aug 7$4.78$2.44$7.22$101.78$116.226.49%
$113.00Aug 7$2.86$4.50$7.36$105.64$120.366.61%
$108.00Aug 7$5.40$2.05$7.45$100.55$115.456.69%
$114.00Aug 7$2.50$5.15$7.65$106.35$121.656.87%
$107.00Aug 7$6.03$1.69$7.72$99.28$114.726.93%
$115.00Aug 7$2.17$5.83$8.00$107.00$123.007.19%
$106.00Aug 7$6.73$1.40$8.13$97.87$114.137.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.22% of stock, avg 13.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.89$1.69$3.58$103.42$119.58
$115.00$107.00Aug 7$2.17$1.69$3.86$103.14$118.86
$116.00$108.00Aug 7$1.89$2.05$3.94$104.06$119.94
$114.00$107.00Aug 7$2.50$1.69$4.19$102.81$118.19
$115.00$108.00Aug 7$2.17$2.05$4.22$103.78$119.22
$116.00$109.00Aug 7$1.89$2.44$4.33$104.67$120.33
$113.00$107.00Aug 7$2.86$1.69$4.55$102.45$117.55
$114.00$108.00Aug 7$2.50$2.05$4.55$103.45$118.55
$115.00$109.00Aug 7$2.17$2.44$4.61$104.39$119.61
$116.00$110.00Aug 7$1.89$2.88$4.77$105.23$120.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 9.00, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9699/100Aug 21$0.90$0.109.00$95.10$99.90
95/96101/102Aug 21$0.90$0.109.00$95.10$101.90
96/97104/105Aug 28$0.90$0.109.00$96.10$104.90
97/98100/101Aug 28$0.90$0.109.00$97.10$100.90
100/101107/108Aug 28$0.90$0.109.00$100.10$107.90
97/9899/100Aug 14$0.89$0.118.09$97.11$99.89
94/95100/101Aug 21$0.89$0.118.09$94.11$100.89
98/99106/107Aug 28$0.89$0.118.09$98.11$106.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.10$4.9049.00
$95.00$100.00$105.00Sep 18$0.23$4.7720.74
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$121.00$122.00$123.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$0.05$0.9519.00
$106.00$107.00$108.00Aug 28$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 43 found (best net $-0.79, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.41$1.59
$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-$0.79$4.21
$95.00$90.001:2Sep 4-$1.34$3.66
$95.00$90.001:2Sep 11-$1.78$3.22
$95.00$90.001:2Sep 18-$2.27$2.73
$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. 128 found (best yield 10.38%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.550.540.6%10.38%10.99%1664
$115.00Sep 18$11.450.523.3%10.29%13.59%1.1K16.1K
$113.00Sep 11$11.150.531.5%10.02%11.53%836
$114.00Sep 11$10.750.522.4%9.66%12.06%205106
$112.00Sep 4$10.700.540.6%9.61%10.22%55334
$115.00Sep 11$10.350.513.3%9.30%12.60%98431
$113.00Sep 4$10.250.531.5%9.21%10.72%155283
$116.00Sep 11$9.950.494.2%8.94%13.14%4150
$114.00Sep 4$9.850.512.4%8.85%11.26%141131
$120.00Sep 18$9.600.467.8%8.62%16.42%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 434,391
Total Puts 465,243
Put/Call Ratio 1.07
Net Difference -30,852

Prior's Put/Call Breakdown

Total Calls 534,197
Total Puts 483,864
Put/Call Ratio 0.91
Net Difference 50,333

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