Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.92 +2.45%
(8/6 11:15) ◀
|
Thursday, August 6, 2026 (11:20am)
January 2026
|
▶ (8/6 11:25)
◀ 8/6 11:20 ▶

Option Volume

Detail
ℹ
Current (08/06 11:20am) 931,260
Calls: 447,509 (48%)
Puts: 483,751 (52%)
Prior (08/05) 1,044,743
Calls: 545,854 (52%)
Puts: 498,889 (48%)
Current vs Prior -10.86%
Calls: -18.02% (Calls)
Puts: -3.03% (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 -15.77%
Calls: -27.20%
Puts: -1.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:20am) $372.64M
Calls: $163.88M (44%)
Puts: $208.76M (56%)
Prior (08/05) $390.54M
Calls: $211.16M (54%)
Puts: $179.38M (46%)
Current vs Prior -4.58%
Calls: -22.39%
Puts: +16.38%
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 -39.76%
Calls: -39.50%
Puts: -39.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:20am) 1.08
Prior (08/05) 0.91
Current vs Prior +18.27%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +44.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:20am) 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 6.76% | 11.88%15.49% | 25.54%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -30.01% | -16.78%-11.27% | -4.41%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -43.27% | -37.87%-32.18% | -16.81%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -30.01% | -16.78%-11.27% | -4.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.94% | 1.89%
Calls: 5.06% | 2.21%
Puts: 2.82% | 1.56%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +37.28% | -58.37%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +4.35% | -67.65%
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
11:20BEARISHNEUTRALBEARISH
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 457 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 289.709.80$9.751.0%1010.54172
$110.00Sep 1813.3013.45$13.381.1%7620.561.7K
$115.00Aug 288.058.15$8.101.2%5630.481.6K
$115.00Sep 1811.2011.35$11.271.3%1.1K0.5116.1K
$113.00Aug 217.457.55$7.501.3%8300.491.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.0512.15$12.100.8%4.8K0.4327.1K
$125.00Sep 1821.4521.65$21.550.9%1500.609.1K
$112.00Aug 2810.2010.30$10.251.0%2700.48256
$119.00Aug 2814.5014.65$14.581.0%240.5888
$123.00Sep 418.3518.55$18.451.1%50.6149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.140.15$0.156.7%3630.042.5K
$132.00Aug 70.150.18$0.1618.8%6540.041.7K
$131.00Aug 70.180.20$0.1910.5%6950.041.5K
$130.00Aug 70.210.23$0.229.1%6.9K0.0519.0K
$129.00Aug 70.230.26$0.2512.0%5260.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.2K0.0139.7K
$91.00Aug 70.060.07$0.0714.3%5100.022.3K
$94.00Aug 70.110.12$0.128.3%2.6K0.033.5K
$95.00Aug 70.130.14$0.147.1%9.2K0.0431.4K
$96.00Aug 70.150.17$0.1612.5%1.8K0.043.8K

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 720.6023.50$22.0513.2%--1.0024
$90.00Aug 720.3521.20$20.784.1%2061.001.3K
$91.00Aug 719.3520.35$19.855.0%31.0066
$92.00Aug 718.3519.35$18.855.3%21.00119
$93.00Aug 717.3518.35$17.855.6%221.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.9523.60$22.787.2%240.96345
$132.00Aug 720.4022.10$21.258.0%220.96188
$131.00Aug 720.0021.45$20.737.0%30.95318
$130.00Aug 719.0519.70$19.383.4%1590.953.2K
$129.00Aug 717.7519.45$18.609.1%230.94800

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 704.7K, top 72.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.920.96$0.944.3%33.9K0.1818.2K
$115.00Aug 71.962.01$1.992.5%28.8K0.3415.4K
$110.00Aug 73.854.05$3.955.1%25.5K0.5513.3K
$125.00Aug 70.430.46$0.456.7%16.1K0.1015.8K
$120.00Aug 143.203.30$3.253.1%11.6K0.325.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.380.39$0.392.6%72.5K0.0982.1K
$110.00Aug 73.003.10$3.053.3%42.9K0.4541.9K
$105.00Aug 71.201.23$1.212.5%27.7K0.2339.6K
$90.00Aug 70.050.06$0.0616.7%19.2K0.0139.7K
$115.00Aug 76.006.15$6.082.5%18.6K0.6619.1K

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 72.0%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.6%83.0%105.6%2161.4K
$130.00Aug 7Sep 18165.4%86.1%92.1%8.4K28.3K
$132.00Aug 7Sep 4169.2%89.8%88.4%6681.8K
$129.00Aug 7Sep 11163.3%86.9%87.9%5311.9K
$131.00Aug 7Sep 4167.6%89.5%87.3%6981.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.6%83.0%105.6%22.5K52.6K
$130.00Aug 7Sep 18165.4%86.1%92.1%23516.5K
$132.00Aug 7Sep 4169.2%89.8%88.4%23251
$89.00Aug 7Aug 21174.0%92.9%87.4%9507.0K
$131.00Aug 7Sep 4167.6%89.5%87.3%3656

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 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$121.00$122.00Aug 7$0.11$0.89$0.118.09$121.11
$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$0.14$0.86$0.146.14$127.14
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
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 14$0.88$0.88$0.127.33$99.88
$100.00$101.00Aug 28$0.87$0.87$0.136.69$100.87
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
$91.00$93.00Aug 21$1.68$1.68$0.325.25$92.68
$107.00$108.00Sep 4$0.83$0.83$0.174.88$107.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 14$0.90$0.90$0.109.00$131.10
$131.00$130.00Aug 21$0.90$0.90$0.109.00$130.10
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$124.00$123.00Aug 21$0.88$0.88$0.127.33$123.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.87, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.45170.6%96.2%
$89.00Aug 7Aug 14$0.75174.0%97.0%
$93.00Aug 7Aug 14$0.78156.6%94.8%
$95.00Aug 7Aug 14$0.85150.6%94.2%
$94.00Aug 7Aug 14$1.03154.8%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.37174.0%97.0%
$90.00Aug 7Aug 14$0.43170.6%96.2%
$91.00Aug 7Aug 14$0.49164.6%95.8%
$92.00Aug 7Aug 14$0.57161.8%95.3%
$93.00Aug 7Aug 14$0.67156.6%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 6.31% of stock, avg 17.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.95$3.05$7.00$103.00$117.006.31%
$111.00Aug 7$3.45$3.55$7.00$104.00$118.006.31%
$109.00Aug 7$4.47$2.58$7.05$101.95$116.056.36%
$112.00Aug 7$3.03$4.15$7.18$104.82$119.186.47%
$108.00Aug 7$5.08$2.16$7.24$100.76$115.246.53%
$113.00Aug 7$2.64$4.72$7.36$105.64$120.366.64%
$107.00Aug 7$5.63$1.80$7.43$99.57$114.436.70%
$114.00Aug 7$2.30$5.40$7.70$106.30$121.706.94%
$106.00Aug 7$6.33$1.49$7.82$98.18$113.827.05%
$115.00Aug 7$1.99$6.08$8.07$106.93$123.077.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.17% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.72$1.80$3.52$103.48$119.52
$115.00$107.00Aug 7$1.99$1.80$3.79$103.21$118.79
$116.00$108.00Aug 7$1.72$2.16$3.88$104.12$119.88
$114.00$107.00Aug 7$2.30$1.80$4.10$102.90$118.10
$115.00$108.00Aug 7$1.99$2.16$4.15$103.85$119.15
$116.00$109.00Aug 7$1.72$2.58$4.30$104.70$120.30
$113.00$107.00Aug 7$2.64$1.80$4.44$102.56$117.44
$114.00$108.00Aug 7$2.30$2.16$4.46$103.54$118.46
$115.00$109.00Aug 7$1.99$2.58$4.57$104.43$119.57
$116.00$110.00Aug 7$1.72$3.05$4.77$105.23$120.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 13.29, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/99Aug 21$1.86$0.1413.29$94.14$98.86
94/9597/99Aug 21$1.85$0.1512.33$93.15$98.85
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$1.81$0.199.53$91.19$98.81
92/93102/103Aug 21$0.90$0.109.00$92.10$102.90
99/100101/102Aug 28$0.90$0.109.00$99.10$101.90
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
100/101106/107Sep 11$0.90$0.109.00$100.10$106.90
101/102106/107Sep 11$0.90$0.109.00$101.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.16$4.8430.25
$95.00$100.00$105.00Sep 18$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
$91.00$93.00$95.00Aug 21$0.08$1.9224.00
$98.00$99.00$100.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$99.00$100.00$101.00Aug 21$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$0.05$0.9519.00
$98.00$99.00$100.00Sep 4$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. 44 found (best net $-0.86, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.70$1.30
$131.00$132.001:2Aug 7-$0.13$0.87
$132.00$133.001:2Aug 7-$0.14$0.86
$130.00$131.001:2Aug 7-$0.16$0.84
$129.00$130.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.86$4.14
$95.00$90.001:2Sep 4-$1.39$3.61
$95.00$90.001:2Sep 11-$1.78$3.22
$95.00$90.001:2Sep 18-$2.33$2.67
$100.00$95.001:2Sep 18-$3.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 10.59%, avg 4.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.750.550.1%10.59%10.67%10760
$112.00Sep 11$11.300.541.0%10.19%11.16%1764
$115.00Sep 18$11.200.513.7%10.10%13.78%1.1K16.1K
$111.00Sep 4$10.900.540.1%9.83%9.90%3684.3K
$113.00Sep 11$10.850.521.9%9.78%11.66%936
$112.00Sep 4$10.450.531.0%9.42%10.39%55334
$114.00Sep 11$10.450.512.8%9.42%12.20%205106
$115.00Sep 11$10.050.503.7%9.06%12.74%99431
$113.00Sep 4$10.000.521.9%9.02%10.89%155283
$111.00Aug 28$9.700.540.1%8.75%8.82%101172

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 447,509
Total Puts 483,751
Put/Call Ratio 1.08
Net Difference -36,242

Prior's Put/Call Breakdown

Total Calls 545,854
Total Puts 498,889
Put/Call Ratio 0.91
Net Difference 46,965

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