Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.37 +1.93%
(8/6 11:10) ◀
|
Thursday, August 6, 2026 (11:15am)
January 2026
|
▶ (8/6 11:20)
◀ 8/6 11:15 ▶

Option Volume

Detail
ℹ
Current (08/06 11:15am) 920,567
Calls: 441,758 (48%)
Puts: 478,809 (52%)
Prior (08/05) 1,030,653
Calls: 540,246 (52%)
Puts: 490,407 (48%)
Current vs Prior -10.68%
Calls: -18.23% (Calls)
Puts: -2.36% (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 -16.73%
Calls: -28.13%
Puts: -2.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:15am) $370.36M
Calls: $156.31M (42%)
Puts: $214.05M (58%)
Prior (08/05) $386.81M
Calls: $205.36M (53%)
Puts: $181.45M (47%)
Current vs Prior -4.25%
Calls: -23.88%
Puts: +17.96%
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 -40.13%
Calls: -42.30%
Puts: -38.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:15am) 1.08
Prior (08/05) 0.91
Current vs Prior +19.40%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +44.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:15am) 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 6.80% | 11.97%15.60% | 25.67%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -29.66% | -16.18%-10.62% | -3.94%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -42.99% | -37.42%-31.69% | -16.40%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -29.66% | -16.18%-10.62% | -3.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.67% | 2.27%
Calls: 2.74% | 2.30%
Puts: 2.60% | 2.25%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -6.97% | -50.00%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -29.28% | -61.15%
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
11:15BEARISHNEUTRALBEARISH
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 447 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 287.807.90$7.851.3%5130.471.6K
$108.00Aug 2810.8010.95$10.881.4%380.5886
$109.00Aug 2810.3010.45$10.381.4%1920.56454
$110.00Aug 289.8510.00$9.931.5%6470.558.9K
$110.00Sep 1813.0013.20$13.101.5%7600.561.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.8021.95$21.880.7%1500.619.1K
$105.00Aug 215.605.65$5.630.9%3.3K0.3611.7K
$120.00Aug 2815.5015.65$15.581.0%2.5K0.606.8K
$115.00Sep 1815.1515.30$15.231.0%2.0K0.5021.5K
$107.00Aug 144.604.65$4.631.1%1.1K0.39790

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.150.17$0.1612.5%6440.041.7K
$131.00Aug 70.170.19$0.1811.1%6910.041.5K
$130.00Aug 70.200.21$0.214.8%6.8K0.0519.0K
$129.00Aug 70.220.25$0.2412.5%5250.061.9K
$128.00Aug 70.250.28$0.2711.1%5250.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 70.050.06$0.0616.7%8990.017.0K
$92.00Aug 70.080.09$0.0911.1%2.8K0.024.4K
$94.00Aug 70.110.13$0.1216.7%2.6K0.033.5K
$95.00Aug 70.140.16$0.1513.3%9.2K0.0431.4K
$96.00Aug 70.170.19$0.1811.1%1.8K0.053.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.6023.50$22.0513.2%--1.0024
$90.00Aug 720.1021.10$20.604.9%2061.001.3K
$91.00Aug 719.1020.10$19.605.1%31.0066
$92.00Aug 718.1019.20$18.655.9%21.00119
$93.00Aug 717.1518.20$17.675.9%221.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.3522.10$21.238.2%220.96188
$131.00Aug 720.0521.45$20.756.7%30.96318
$130.00Aug 719.6020.25$19.933.3%1590.953.2K
$129.00Aug 717.7019.45$18.589.4%230.94800
$128.00Aug 717.2518.65$17.957.8%450.94186

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 698.2K, top 72.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.840.87$0.863.5%33.7K0.1718.2K
$115.00Aug 71.791.84$1.822.7%28.7K0.3215.4K
$110.00Aug 73.603.70$3.652.7%25.4K0.5313.3K
$125.00Aug 70.400.42$0.414.9%16.1K0.0915.8K
$120.00Aug 143.053.10$3.081.6%11.5K0.315.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.440.46$0.454.4%72.3K0.1082.1K
$110.00Aug 73.253.35$3.303.0%42.4K0.4741.9K
$105.00Aug 71.341.37$1.362.2%27.5K0.2539.6K
$90.00Aug 70.050.07$0.0633.3%19.2K0.0139.7K
$115.00Aug 76.306.60$6.454.7%18.5K0.6819.1K

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 72.1%, max 101.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.5%83.1%101.5%2161.4K
$130.00Aug 7Sep 18167.2%86.0%94.4%8.2K28.3K
$132.00Aug 7Sep 4171.4%90.0%90.5%6581.8K
$129.00Aug 7Sep 11165.4%87.3%89.5%5301.9K
$131.00Aug 7Sep 4169.2%89.7%88.6%6941.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.5%83.1%101.5%22.4K52.6K
$130.00Aug 7Sep 18167.2%86.0%94.4%23516.5K
$132.00Aug 7Sep 4171.4%90.0%90.5%23251
$131.00Aug 7Sep 4169.2%89.7%88.6%3656
$127.00Aug 7Sep 11161.2%86.9%85.4%42398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$120.00$121.00Aug 7$0.13$0.87$0.136.69$120.13
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86
$90.00$89.00Aug 21$0.14$0.86$0.146.14$89.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$99.00$100.00Aug 21$0.85$0.85$0.155.67$99.85
$107.00$108.00Sep 11$0.85$0.85$0.155.67$107.85
$91.00$93.00Aug 21$1.68$1.68$0.325.25$92.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$130.00$129.00Aug 28$0.90$0.90$0.109.00$129.10
$125.00$124.00Aug 14$0.88$0.88$0.127.33$124.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$127.00$126.00Aug 7$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.86, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.28152.4%94.3%
$90.00Aug 7Aug 14$0.70167.5%95.9%
$89.00Aug 7Aug 14$0.75171.1%96.6%
$93.00Aug 7Aug 14$0.96156.1%94.5%
$95.00Aug 7Aug 14$1.05150.0%94.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.38171.1%96.6%
$90.00Aug 7Aug 14$0.45167.5%95.9%
$91.00Aug 7Aug 14$0.52163.3%95.2%
$92.00Aug 7Aug 14$0.60160.0%94.7%
$93.00Aug 7Aug 14$0.71156.1%94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 6.30% of stock, avg 17.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.65$3.30$6.95$103.05$116.956.30%
$109.00Aug 7$4.18$2.84$7.02$101.98$116.026.36%
$111.00Aug 7$3.23$3.85$7.08$103.92$118.086.41%
$108.00Aug 7$4.75$2.38$7.13$100.87$115.136.46%
$112.00Aug 7$2.81$4.45$7.26$104.74$119.266.58%
$107.00Aug 7$5.35$2.00$7.35$99.65$114.356.66%
$113.00Aug 7$2.44$5.08$7.52$105.48$120.526.81%
$106.00Aug 7$6.08$1.65$7.73$98.27$113.737.00%
$114.00Aug 7$2.11$5.75$7.86$106.14$121.867.12%
$105.00Aug 7$6.75$1.36$8.11$96.89$113.117.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.14% of stock, avg 13.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.82$1.65$3.47$102.53$118.47
$114.00$106.00Aug 7$2.11$1.65$3.76$102.24$117.76
$115.00$107.00Aug 7$1.82$2.00$3.82$103.18$118.82
$113.00$106.00Aug 7$2.44$1.65$4.09$101.91$117.09
$114.00$107.00Aug 7$2.11$2.00$4.11$102.89$118.11
$115.00$108.00Aug 7$1.82$2.38$4.20$103.80$119.20
$113.00$107.00Aug 7$2.44$2.00$4.44$102.56$117.44
$112.00$106.00Aug 7$2.81$1.65$4.46$101.54$116.46
$114.00$108.00Aug 7$2.11$2.38$4.49$103.51$118.49
$115.00$109.00Aug 7$1.82$2.84$4.66$104.34$119.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 14.38, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/99Aug 21$1.87$0.1314.38$94.13$98.87
94/9597/99Aug 21$1.86$0.1413.29$93.14$98.86
93/9497/99Aug 21$1.83$0.1710.76$92.17$98.83
89/9091/93Aug 21$1.82$0.1810.11$88.18$92.82
92/9397/99Aug 21$1.82$0.1810.11$91.18$98.82
91/9297/99Aug 21$1.80$0.209.00$90.20$98.80
98/99101/102Aug 21$0.90$0.109.00$98.10$101.90
99/100105/106Sep 4$0.90$0.109.00$99.10$105.90
99/100108/109Sep 4$0.90$0.109.00$99.10$108.90
101/102108/109Sep 11$0.90$0.109.00$101.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 11$0.14$4.8634.71
$91.00$93.00$95.00Aug 21$0.08$1.9224.00
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$119.00$120.00$121.00Aug 7$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. 43 found (best net $-0.90, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.40$1.60
$131.00$132.001:2Aug 7-$0.14$0.86
$130.00$131.001:2Aug 7-$0.15$0.85
$129.00$130.001:2Aug 7-$0.18$0.82
$128.00$129.001:2Aug 7-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.90$4.10
$95.00$90.001:2Sep 4-$1.42$3.58
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.41$2.59
$100.00$95.001:2Sep 18-$3.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 10.37%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.450.540.6%10.37%10.95%10760
$112.00Sep 11$11.000.531.5%9.97%11.44%1664
$115.00Sep 18$10.900.504.2%9.88%14.07%1.1K16.1K
$113.00Sep 11$10.600.522.4%9.60%11.99%836
$111.00Sep 4$10.550.540.6%9.56%10.13%3664.3K
$114.00Sep 11$10.200.503.3%9.24%12.53%205106
$112.00Sep 4$10.150.531.5%9.20%10.67%55334
$115.00Sep 11$9.800.494.2%8.88%13.07%99431
$113.00Sep 4$9.750.512.4%8.83%11.22%155283
$116.00Sep 11$9.450.485.1%8.56%13.66%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 441,758
Total Puts 478,809
Put/Call Ratio 1.08
Net Difference -37,051

Prior's Put/Call Breakdown

Total Calls 540,246
Total Puts 490,407
Put/Call Ratio 0.91
Net Difference 49,839

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