Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.06 +1.65%
(8/6 11:30) ◀
|
Thursday, August 6, 2026 (11:35am)
January 2026
|
▶ (8/6 11:40)
◀ 8/6 11:35 ▶

Option Volume

Detail
ℹ
Current (08/06 11:35am) 1,018,404
Calls: 490,687 (48%)
Puts: 527,717 (52%)
Prior (08/05) 1,130,724
Calls: 597,774 (53%)
Puts: 532,950 (47%)
Current vs Prior -9.93%
Calls: -17.91% (Calls)
Puts: -0.98% (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 -7.88%
Calls: -20.17%
Puts: +7.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:35am) $405.83M
Calls: $175.62M (43%)
Puts: $230.22M (57%)
Prior (08/05) $452.69M
Calls: $250.24M (55%)
Puts: $202.46M (45%)
Current vs Prior -10.35%
Calls: -29.82%
Puts: +13.71%
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 -34.40%
Calls: -35.17%
Puts: -33.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:35am) 1.08
Prior (08/05) 0.89
Current vs Prior +20.63%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +43.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:35am) 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 6.79% | 12.04%15.75% | 25.91%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -29.75% | -15.69%-9.80% | -3.02%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -43.06% | -37.06%-31.06% | -15.60%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -29.75% | -15.69%-9.80% | -3.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 1.51%
Calls: 2.86% | 1.56%
Puts: 3.78% | 1.46%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +15.68% | -66.74%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -12.07% | -74.16%
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
11:35BEARISHNEUTRALBEARISH
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 430 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 144.454.50$4.471.1%7.0K0.415.2K
$110.00Sep 1812.9513.10$13.021.2%8450.561.7K
$115.00Aug 71.711.73$1.721.2%30.6K0.3115.4K
$120.00Aug 70.800.81$0.811.2%35.1K0.1718.2K
$112.00Aug 217.557.65$7.601.3%1.2K0.50651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1822.1522.35$22.250.9%1510.609.1K
$114.00Aug 2110.6010.70$10.650.9%2980.53574
$118.00Aug 2814.4514.60$14.521.0%550.58140
$120.00Sep 1818.6518.85$18.751.1%1.2K0.5514.5K
$111.00Aug 218.808.90$8.851.1%2500.483.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.150.16$0.166.3%7290.041.7K
$131.00Aug 70.160.18$0.1711.8%7120.041.5K
$130.00Aug 70.180.20$0.1910.5%7.3K0.0519.0K
$129.00Aug 70.210.23$0.229.1%5370.051.9K
$128.00Aug 70.250.26$0.263.8%5510.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$95.00Aug 70.110.13$0.1216.7%10.6K0.0331.4K
$96.00Aug 70.140.16$0.1513.3%1.8K0.043.8K
$97.00Aug 70.180.20$0.1910.5%3.4K0.054.2K
$98.00Aug 70.230.25$0.248.3%4.0K0.065.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.6524.40$22.5316.6%--0.9924
$90.00Aug 719.8020.85$20.335.2%2060.991.3K
$91.00Aug 718.8020.55$19.688.9%60.9866
$92.00Aug 717.8019.75$18.7710.4%20.98119
$93.00Aug 716.8018.75$17.7711.0%220.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.1022.50$21.3011.3%221.00188
$131.00Aug 718.5521.45$20.0014.5%30.93318
$130.00Aug 719.8020.50$20.153.5%1910.933.2K
$129.00Aug 717.2519.45$18.3512.0%230.93800
$128.00Aug 716.7018.80$17.7511.8%450.92186

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 750.2K, top 80.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.800.81$0.811.2%35.1K0.1718.2K
$115.00Aug 71.711.73$1.721.2%30.6K0.3115.4K
$110.00Aug 73.453.55$3.502.9%27.2K0.5213.3K
$125.00Aug 70.370.39$0.385.3%16.6K0.0915.8K
$112.00Aug 72.622.66$2.641.5%13.1K0.436.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.410.42$0.422.4%80.6K0.1082.1K
$110.00Aug 73.353.45$3.402.9%44.9K0.4841.9K
$105.00Aug 71.341.37$1.362.2%30.5K0.2639.6K
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$115.00Aug 76.506.75$6.633.8%18.7K0.6919.1K

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 68.6%, max 94.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.5%83.7%94.1%2171.4K
$130.00Aug 7Sep 18168.1%87.6%92.0%9.0K28.3K
$132.00Aug 7Sep 4173.0%91.9%88.2%7441.8K
$129.00Aug 7Sep 11165.8%88.6%87.1%5421.9K
$128.00Aug 7Sep 11164.3%88.4%85.7%5581.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.5%83.7%94.1%23.0K52.6K
$130.00Aug 7Sep 18168.1%87.6%92.0%30716.5K
$132.00Aug 7Sep 4173.0%91.9%88.2%23251
$131.00Aug 7Sep 4169.9%91.8%85.0%3656
$89.00Aug 7Aug 21170.7%92.8%84.0%9537.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$119.00$120.00Aug 7$0.13$0.87$0.136.69$119.13
$126.00$127.00Aug 14$0.13$0.87$0.136.69$126.13
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
$90.00$89.00Aug 21$0.14$0.86$0.146.14$89.86
$102.00$101.00Aug 7$0.15$0.85$0.155.67$101.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 21$0.87$0.87$0.136.69$96.87
$90.00$91.00Aug 21$0.85$0.85$0.155.67$90.85
$93.00$95.00Aug 21$1.70$1.70$0.305.67$94.70
$105.00$106.00Sep 4$0.85$0.85$0.155.67$105.85
$102.00$103.00Aug 7$0.83$0.83$0.174.88$102.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 14$0.90$0.90$0.109.00$128.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$124.00$123.00Aug 21$0.89$0.89$0.118.09$123.11
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$131.00$130.00Aug 28$0.88$0.88$0.127.33$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.93, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.27170.7%96.3%
$94.00Aug 7Aug 14$0.47146.7%94.4%
$93.00Aug 7Aug 14$0.56149.5%94.7%
$90.00Aug 7Aug 14$0.57162.5%95.7%
$95.00Aug 7Aug 14$0.93143.0%94.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.40170.7%96.5%
$90.00Aug 7Aug 14$0.46162.5%95.6%
$91.00Aug 7Aug 14$0.55158.8%95.2%
$92.00Aug 7Aug 14$0.64154.4%94.6%
$93.00Aug 7Aug 14$0.75149.5%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 6.23% of stock, avg 18.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.97$2.89$6.86$102.14$115.866.23%
$108.00Aug 7$4.47$2.43$6.90$101.10$114.906.27%
$110.00Aug 7$3.50$3.40$6.90$103.10$116.906.27%
$111.00Aug 7$3.05$3.97$7.02$103.98$118.026.38%
$107.00Aug 7$5.10$2.03$7.13$99.87$114.136.48%
$112.00Aug 7$2.64$4.58$7.22$104.78$119.226.56%
$106.00Aug 7$5.75$1.67$7.42$98.58$113.426.74%
$113.00Aug 7$2.30$5.23$7.53$105.47$120.536.84%
$105.00Aug 7$6.40$1.36$7.76$97.24$112.767.05%
$114.00Aug 7$1.98$5.93$7.91$106.09$121.917.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 3.08% of stock, avg 13.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.72$1.67$3.39$102.61$118.39
$114.00$106.00Aug 7$1.98$1.67$3.65$102.35$117.65
$115.00$107.00Aug 7$1.72$2.03$3.75$103.25$118.75
$113.00$106.00Aug 7$2.30$1.67$3.97$102.03$116.97
$114.00$107.00Aug 7$1.98$2.03$4.01$102.99$118.01
$115.00$108.00Aug 7$1.72$2.43$4.15$103.85$119.15
$112.00$106.00Aug 7$2.64$1.67$4.31$101.69$116.31
$113.00$107.00Aug 7$2.30$2.03$4.33$102.67$117.33
$114.00$108.00Aug 7$1.98$2.43$4.41$103.59$118.41
$115.00$109.00Aug 7$1.72$2.89$4.61$104.39$119.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 15.67, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.88$0.1215.67$90.12$94.88
90/9193/95Aug 21$1.86$0.1413.29$89.14$94.86
89/9093/95Aug 21$1.84$0.1611.50$88.16$94.84
115/120125/130Sep 18$4.53$0.479.64$115.47$129.53
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
97/98102/103Sep 4$0.90$0.109.00$97.10$102.90
100/101108/109Sep 4$0.90$0.109.00$100.10$108.90
100/101109/110Sep 11$0.90$0.109.00$100.10$109.90
89/9099/100Aug 21$0.89$0.118.09$89.11$99.89
96/97100/101Aug 21$0.89$0.118.09$96.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.19$4.8125.32
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$100.00$105.00$110.00Sep 18$0.24$4.7619.83
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$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 $-0.91, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.15$1.85
$130.00$131.001:2Aug 7-$0.15$0.85
$131.00$132.001:2Aug 7-$0.15$0.85
$129.00$130.001:2Aug 7-$0.16$0.84
$128.00$129.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.91$4.09
$95.00$90.001:2Sep 4-$1.48$3.52
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.42$2.58
$100.00$95.001:2Sep 18-$3.73$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 10.36%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.400.540.8%10.36%11.21%10960
$112.00Sep 11$11.000.531.8%9.99%11.76%1764
$115.00Sep 18$10.900.504.5%9.90%14.39%1.1K16.1K
$111.00Sep 4$10.550.540.8%9.59%10.44%4714.3K
$113.00Sep 11$10.550.522.7%9.59%12.26%1336
$114.00Sep 11$10.200.503.6%9.27%12.85%206106
$112.00Sep 4$10.100.521.8%9.18%10.94%66334
$115.00Sep 11$9.800.494.5%8.90%13.39%105431
$113.00Sep 4$9.750.512.7%8.86%11.53%159283
$116.00Sep 11$9.450.485.4%8.59%13.98%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 490,687
Total Puts 527,717
Put/Call Ratio 1.08
Net Difference -37,030

Prior's Put/Call Breakdown

Total Calls 597,774
Total Puts 532,950
Put/Call Ratio 0.89
Net Difference 64,824

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