Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.83 +1.44%
(8/6 11:35) ◀
|
Thursday, August 6, 2026 (11:40am)
January 2026
|
▶ (8/6 11:45)
◀ 8/6 11:40 ▶

Option Volume

Detail
ℹ
Current (08/06 11:40am) 1,041,039
Calls: 503,775 (48%)
Puts: 537,264 (52%)
Prior (08/05) 1,142,580
Calls: 602,539 (53%)
Puts: 540,041 (47%)
Current vs Prior -8.89%
Calls: -16.39% (Calls)
Puts: -0.51% (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 -5.84%
Calls: -18.05%
Puts: +9.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:40am) $413.07M
Calls: $175.02M (42%)
Puts: $238.06M (58%)
Prior (08/05) $456.76M
Calls: $246.89M (54%)
Puts: $209.87M (46%)
Current vs Prior -9.56%
Calls: -29.11%
Puts: +13.43%
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 -33.22%
Calls: -35.39%
Puts: -31.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:40am) 1.07
Prior (08/05) 0.90
Current vs Prior +18.99%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:40am) 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 6.67% | 11.98%15.63% | 25.31%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -30.92% | -16.09%-10.44% | -5.27%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -44.01% | -37.35%-31.55% | -17.56%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -30.92% | -16.09%-10.44% | -5.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 2.28%
Calls: 3.92% | 2.21%
Puts: 2.86% | 2.35%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +18.12% | -49.78%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -10.22% | -60.98%
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
11:40BEARISHNEUTRALBEARISH
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 432 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.740.75$0.751.3%35.9K0.1618.2K
$107.00Aug 2811.0511.20$11.131.3%250.5968
$115.00Sep 1810.7510.90$10.831.4%1.2K0.4916.1K
$114.00Aug 216.656.75$6.701.5%1720.46707
$119.00Aug 143.203.25$3.231.5%4100.32664
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 219.459.55$9.501.1%5340.501.0K
$120.00Sep 1818.7018.90$18.801.1%1.2K0.5614.5K
$116.00Aug 2813.2013.35$13.271.1%1340.55171
$110.00Aug 218.308.40$8.351.2%2.9K0.4723.8K
$113.00Aug 148.108.20$8.151.2%1.4K0.551.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.150.17$0.1612.5%7130.041.5K
$130.00Aug 70.170.19$0.1811.1%7.4K0.0419.0K
$129.00Aug 70.200.21$0.214.8%5370.051.9K
$128.00Aug 70.220.25$0.2412.5%5660.061.5K
$127.00Aug 70.260.28$0.277.4%1.8K0.068.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.070.08$0.0812.5%3.0K0.024.4K
$94.00Aug 70.100.12$0.1118.2%2.8K0.033.5K
$95.00Aug 70.130.14$0.147.1%10.7K0.0431.4K
$96.00Aug 70.160.18$0.1711.8%1.9K0.043.8K
$97.00Aug 70.210.22$0.224.5%3.5K0.064.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.8524.30$22.0820.2%--1.0030
$89.00Aug 720.1523.30$21.7314.5%--1.0024
$90.00Aug 719.5520.80$20.186.2%2071.001.3K
$91.00Aug 718.5520.55$19.5510.2%61.0066
$92.00Aug 717.5519.75$18.6511.8%21.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 719.5522.10$20.8312.2%30.96318
$130.00Aug 719.4021.20$20.308.9%1920.963.2K
$129.00Aug 717.6020.15$18.8813.5%230.95800
$128.00Aug 716.7019.15$17.9213.7%450.94186
$127.00Aug 716.3017.85$17.089.1%620.94381

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 766.3K, top 81.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.740.75$0.751.3%35.9K0.1618.2K
$115.00Aug 71.601.64$1.622.5%31.2K0.2915.4K
$110.00Aug 73.203.40$3.306.1%27.7K0.5013.3K
$125.00Aug 70.350.37$0.365.6%16.8K0.0815.8K
$112.00Aug 72.492.55$2.522.4%13.6K0.416.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.450.46$0.462.2%81.6K0.1182.1K
$110.00Aug 73.453.55$3.502.9%45.7K0.5041.9K
$105.00Aug 71.391.41$1.401.4%31.3K0.2739.6K
$90.00Aug 70.050.07$0.0633.3%19.7K0.0239.7K
$115.00Aug 76.656.95$6.804.4%18.9K0.7019.1K

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 68.9%, max 98.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.0%83.0%98.7%2181.4K
$130.00Aug 7Sep 18168.6%87.5%92.8%9.2K28.3K
$129.00Aug 7Sep 11166.6%88.5%88.2%5421.9K
$88.00Aug 7Aug 21174.0%93.1%87.0%330
$131.00Aug 7Sep 4171.0%91.5%86.9%7211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.0%83.0%98.7%23.0K52.6K
$130.00Aug 7Sep 18168.6%87.5%92.8%30816.5K
$88.00Aug 7Aug 21174.0%93.1%87.0%6433.0K
$131.00Aug 7Sep 4171.0%91.5%86.9%3656
$127.00Aug 7Sep 11162.1%88.2%83.8%62398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$99.00Aug 7$0.11$0.89$0.118.09$99.89
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$89.00$88.00Aug 21$0.13$0.87$0.136.69$88.87
$94.00$93.00Aug 14$0.14$0.86$0.146.14$93.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 21$1.75$1.75$0.257.00$89.75
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$90.00$91.00Aug 21$0.87$0.87$0.136.69$90.87
$105.00$106.00Sep 4$0.87$0.87$0.136.69$105.87
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 21$0.90$0.90$0.109.00$123.10
$130.00$129.00Aug 14$0.88$0.88$0.127.33$129.12
$121.00$120.00Aug 21$0.88$0.88$0.127.33$120.12
$130.00$129.00Aug 21$0.88$0.88$0.127.33$129.12
$124.00$123.00Aug 14$0.87$0.87$0.136.69$123.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.92, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.23150.4%94.8%
$90.00Aug 7Aug 14$0.25165.0%96.0%
$89.00Aug 7Aug 14$0.40168.6%96.5%
$94.00Aug 7Aug 14$0.67147.1%94.6%
$92.00Aug 7Aug 14$0.85154.2%95.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.35174.0%97.0%
$89.00Aug 7Aug 14$0.42168.6%96.5%
$90.00Aug 7Aug 14$0.49165.0%96.0%
$91.00Aug 7Aug 14$0.57160.6%95.5%
$92.00Aug 7Aug 14$0.66154.2%95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 6.18% of stock, avg 17.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.83$2.96$6.79$102.21$115.796.18%
$110.00Aug 7$3.30$3.50$6.80$103.20$116.806.19%
$108.00Aug 7$4.35$2.50$6.85$101.15$114.856.24%
$111.00Aug 7$2.91$4.05$6.96$104.04$117.966.34%
$107.00Aug 7$4.95$2.08$7.03$99.97$114.036.40%
$112.00Aug 7$2.52$4.65$7.17$104.83$119.176.53%
$106.00Aug 7$5.55$1.72$7.27$98.73$113.276.62%
$113.00Aug 7$2.18$5.33$7.51$105.49$120.516.84%
$105.00Aug 7$6.23$1.40$7.63$97.37$112.636.95%
$114.00Aug 7$1.88$6.03$7.91$106.09$121.917.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 3.04% of stock, avg 13.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.62$1.72$3.34$102.66$118.34
$114.00$106.00Aug 7$1.88$1.72$3.60$102.40$117.60
$115.00$107.00Aug 7$1.62$2.08$3.70$103.30$118.70
$113.00$106.00Aug 7$2.18$1.72$3.90$102.10$116.90
$114.00$107.00Aug 7$1.88$2.08$3.96$103.04$117.96
$115.00$108.00Aug 7$1.62$2.50$4.12$103.88$119.12
$112.00$106.00Aug 7$2.52$1.72$4.24$101.76$116.24
$113.00$107.00Aug 7$2.18$2.08$4.26$102.74$117.26
$114.00$108.00Aug 7$1.88$2.50$4.38$103.62$118.38
$115.00$109.00Aug 7$1.62$2.96$4.58$104.42$119.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.00, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
100/101108/109Sep 4$0.90$0.109.00$100.10$108.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
99/100108/109Sep 11$0.90$0.109.00$99.10$108.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
96/9799/100Aug 21$0.89$0.118.09$96.11$99.89
99/100101/102Aug 28$0.89$0.118.09$99.11$101.89
103/104105/106Sep 11$0.89$0.118.09$103.11$105.89
103/104107/108Sep 11$0.89$0.118.09$103.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$91.00$93.00$95.00Aug 21$0.10$1.9019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.07$4.9370.43
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$94.00$95.00$96.00Aug 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. 45 found (best net $-0.95, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.67$2.33
$130.00$131.001:2Aug 7-$0.14$0.86
$129.00$130.001:2Aug 7-$0.15$0.85
$128.00$129.001:2Aug 7-$0.18$0.82
$127.00$128.001:2Aug 7-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.95$4.05
$95.00$90.001:2Sep 4-$1.45$3.55
$95.00$90.001:2Sep 11-$1.96$3.04
$95.00$90.001:2Sep 18-$2.51$2.49
$100.00$95.001:2Sep 18-$3.67$1.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 11.61%, avg 4.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.750.550.1%11.61%11.76%8561.7K
$110.00Sep 11$11.650.550.1%10.61%10.76%112106
$111.00Sep 11$11.200.541.1%10.20%11.26%11060
$110.00Sep 4$10.800.540.1%9.83%9.99%6453.5K
$112.00Sep 11$10.800.522.0%9.83%11.81%1764
$115.00Sep 18$10.750.494.7%9.79%14.50%1.2K16.1K
$113.00Sep 11$10.400.512.9%9.47%12.36%1336
$111.00Sep 4$10.350.531.1%9.42%10.49%4734.3K
$114.00Sep 11$10.000.503.8%9.10%12.90%207106
$112.00Sep 4$9.950.522.0%9.06%11.04%66334

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 503,775
Total Puts 537,264
Put/Call Ratio 1.07
Net Difference -33,489

Prior's Put/Call Breakdown

Total Calls 602,539
Total Puts 540,041
Put/Call Ratio 0.90
Net Difference 62,498

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