Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.98 +3.43%
(8/6 11:25) ◀
|
Thursday, August 6, 2026 (11:30am)
January 2026
|
▶ (8/6 11:35)
◀ 8/6 11:30 ▶

Option Volume

Detail
ℹ
Current (08/06 11:30am) 988,229
Calls: 476,630 (48%)
Puts: 511,599 (52%)
Prior (08/05) 1,110,910
Calls: 587,257 (53%)
Puts: 523,653 (47%)
Current vs Prior -11.04%
Calls: -18.84% (Calls)
Puts: -2.30% (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 -10.61%
Calls: -22.46%
Puts: +4.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:30am) $395.52M
Calls: $192.53M (49%)
Puts: $202.99M (51%)
Prior (08/05) $453.76M
Calls: $267.00M (59%)
Puts: $186.76M (41%)
Current vs Prior -12.83%
Calls: -27.89%
Puts: +8.69%
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 -36.06%
Calls: -28.93%
Puts: -41.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:30am) 1.07
Prior (08/05) 0.89
Current vs Prior +20.37%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +43.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:30am) 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 6.81% | 12.02%15.65% | 25.61%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -29.47% | -15.82%-10.37% | -4.15%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -42.84% | -37.15%-31.49% | -16.58%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -29.47% | -15.82%-10.37% | -4.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.25% | 3.67%
Calls: 3.72% | 5.05%
Puts: 2.78% | 2.30%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +13.24% | -19.16%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -13.92% | -37.19%
Liquidity Acceptable
+
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
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
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 444 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 72.362.38$2.370.8%29.4K0.3815.4K
$115.00Aug 288.708.80$8.751.1%5890.501.6K
$114.00Aug 217.707.80$7.751.3%1550.50707
$130.00Sep 187.107.20$7.151.4%1.7K0.369.4K
$116.00Aug 216.957.05$7.001.4%2320.46750
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1824.6524.85$24.750.8%910.6413.3K
$125.00Sep 1821.0521.25$21.150.9%1500.599.1K
$115.00Sep 1814.5514.70$14.631.0%2.1K0.4821.5K
$120.00Sep 1817.6517.85$17.751.1%1.2K0.5314.5K
$124.00Aug 2817.5017.70$17.601.1%90.6375

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.150.17$0.1612.5%1.1K0.041.4K
$133.00Aug 70.170.19$0.1811.1%4180.042.5K
$132.00Aug 70.190.22$0.2114.3%7250.051.7K
$131.00Aug 70.220.24$0.238.7%7010.051.5K
$130.00Aug 70.260.28$0.277.4%7.0K0.0619.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.6K0.0139.7K
$91.00Aug 70.050.06$0.0616.7%5130.012.3K
$93.00Aug 70.070.08$0.0812.5%2.0K0.026.2K
$94.00Aug 70.080.09$0.0911.1%2.8K0.023.5K
$95.00Aug 70.100.11$0.119.1%9.9K0.0331.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 720.7522.35$21.557.4%2060.991.3K
$91.00Aug 719.8021.35$20.587.5%40.9866
$92.00Aug 718.8020.35$19.587.9%20.98119
$93.00Aug 717.8019.35$18.588.3%220.98121
$94.00Aug 716.9018.25$17.587.7%30.9821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 721.9524.00$22.988.9%431.00472
$133.00Aug 720.9523.00$21.989.3%240.93345
$132.00Aug 719.9021.40$20.657.3%220.93188
$131.00Aug 719.0021.25$20.1311.2%30.93318
$130.00Aug 718.0519.05$18.555.4%1630.933.2K

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 725.6K, top 74.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.141.17$1.152.6%34.3K0.2218.2K
$115.00Aug 72.362.38$2.370.8%29.4K0.3815.4K
$110.00Aug 74.504.60$4.552.2%26.6K0.6013.3K
$125.00Aug 70.530.57$0.557.3%16.3K0.1215.8K
$120.00Aug 143.653.75$3.702.7%11.7K0.355.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.300.31$0.313.2%74.3K0.0782.1K
$110.00Aug 72.582.61$2.601.2%44.1K0.4041.9K
$105.00Aug 70.960.99$0.983.1%28.8K0.2039.6K
$90.00Aug 70.050.06$0.0616.7%19.6K0.0139.7K
$115.00Aug 75.305.50$5.403.7%18.6K0.6219.1K

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 70.1%, max 109.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18176.2%84.2%109.4%2161.4K
$130.00Aug 7Sep 18163.3%87.8%85.9%8.6K28.3K
$129.00Aug 7Sep 11161.7%88.3%83.1%5361.9K
$91.00Aug 7Aug 21170.4%93.2%82.8%1066
$95.00Aug 7Sep 18153.5%84.0%82.8%46468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18175.8%84.2%108.8%22.9K52.6K
$130.00Aug 7Sep 18163.3%88.0%85.5%25416.5K
$95.00Aug 7Sep 18153.5%83.9%82.9%11.1K42.4K
$132.00Aug 7Sep 4167.2%91.5%82.7%23251
$134.00Aug 7Aug 28172.1%94.2%82.6%54619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.20$1.80$0.209.00$132.20
$131.00$132.00Aug 14$0.11$0.89$0.118.09$131.11
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$121.00$122.00Aug 7$0.13$0.87$0.136.69$121.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$91.00$90.00Aug 21$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 6.69, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
$93.00$95.00Aug 21$1.70$1.70$0.305.67$94.70
$100.00$102.00Sep 11$1.65$1.65$0.354.71$101.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 14$0.87$0.87$0.136.69$124.13
$130.00$129.00Aug 21$0.87$0.87$0.136.69$129.13
$122.00$121.00Aug 7$0.86$0.86$0.146.14$121.14
$134.00$132.00Aug 28$1.72$1.72$0.286.14$132.28
$122.00$121.00Aug 14$0.85$0.85$0.155.67$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.93, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.50149.7%95.0%
$93.00Aug 7Aug 14$0.52160.0%95.7%
$90.00Aug 7Aug 14$0.55176.2%97.4%
$92.00Aug 7Aug 14$0.60164.4%96.2%
$94.00Aug 7Aug 14$0.65155.1%95.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.38175.8%97.4%
$91.00Aug 7Aug 14$0.45169.9%96.8%
$92.00Aug 7Aug 14$0.53164.4%96.2%
$93.00Aug 7Aug 14$0.60160.0%95.7%
$94.00Aug 7Aug 14$0.71155.1%95.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 6.35% of stock, avg 17.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$4.03$3.08$7.11$103.89$118.116.35%
$110.00Aug 7$4.55$2.60$7.15$102.85$117.156.39%
$112.00Aug 7$3.55$3.60$7.15$104.85$119.156.39%
$113.00Aug 7$3.10$4.15$7.25$105.75$120.256.47%
$109.00Aug 7$5.13$2.17$7.30$101.70$116.306.52%
$114.00Aug 7$2.72$4.78$7.50$106.50$121.506.70%
$108.00Aug 7$5.73$1.81$7.54$100.46$115.546.73%
$115.00Aug 7$2.37$5.40$7.77$107.23$122.776.94%
$107.00Aug 7$6.38$1.49$7.87$99.13$114.877.03%
$116.00Aug 7$2.05$6.13$8.18$107.82$124.187.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.21% of stock, avg 13.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$1.78$1.81$3.59$104.41$120.59
$116.00$108.00Aug 7$2.05$1.81$3.86$104.14$119.86
$117.00$109.00Aug 7$1.78$2.17$3.95$105.05$120.95
$115.00$108.00Aug 7$2.37$1.81$4.18$103.82$119.18
$116.00$109.00Aug 7$2.05$2.17$4.22$104.78$120.22
$117.00$110.00Aug 7$1.78$2.60$4.38$105.62$121.38
$114.00$108.00Aug 7$2.72$1.81$4.53$103.47$118.53
$115.00$109.00Aug 7$2.37$2.17$4.54$104.46$119.54
$116.00$110.00Aug 7$2.05$2.60$4.65$105.35$120.65
$117.00$111.00Aug 7$1.78$3.08$4.86$106.14$121.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 13.29, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.86$0.1413.29$90.14$94.86
90/9193/95Aug 21$1.83$0.1710.76$89.17$94.83
93/94100/101Aug 21$0.90$0.109.00$93.10$100.90
94/95100/101Aug 21$0.90$0.109.00$94.10$100.90
115/120125/130Sep 18$4.49$0.518.80$115.51$129.49
95/96105/106Aug 28$0.89$0.118.09$95.11$105.89
97/98102/103Sep 4$0.89$0.118.09$97.11$102.89
98/99102/103Sep 4$0.89$0.118.09$98.11$102.89
99/100102/103Sep 4$0.89$0.118.09$99.11$102.89
110/115120/125Sep 18$4.44$0.567.93$110.56$124.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.18$4.8226.78
$110.00$115.00$120.00Sep 18$0.18$4.8226.78
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 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. 46 found (best net $-0.81, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.14$0.86
$132.00$134.001:2Aug 14-$1.14$0.86
$132.00$133.001:2Aug 7-$0.15$0.85
$130.00$131.001:2Aug 7-$0.19$0.81
$131.00$132.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.81$4.19
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.76$3.24
$95.00$90.001:2Sep 18-$2.25$2.75
$100.00$95.001:2Sep 18-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 10.72%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$12.000.550.0%10.72%10.73%1764
$115.00Sep 18$11.900.522.7%10.63%13.32%1.1K16.1K
$113.00Sep 11$11.600.540.9%10.36%11.27%1336
$112.00Sep 4$11.150.550.0%9.96%9.97%56334
$114.00Sep 11$11.150.531.8%9.96%11.76%206106
$113.00Sep 4$10.750.530.9%9.60%10.51%159283
$115.00Sep 11$10.750.512.7%9.60%12.30%105431
$116.00Sep 11$10.350.503.6%9.24%12.83%4150
$114.00Sep 4$10.300.521.8%9.20%11.00%141131
$120.00Sep 18$10.050.477.2%8.97%16.14%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 476,630
Total Puts 511,599
Put/Call Ratio 1.07
Net Difference -34,969

Prior's Put/Call Breakdown

Total Calls 587,257
Total Puts 523,653
Put/Call Ratio 0.89
Net Difference 63,604

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