Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.11 +1.70%
(8/6 11:40) ◀
|
Thursday, August 6, 2026 (11:45am)
January 2026
|
▶ (8/6 11:50)
◀ 8/6 11:45 ▶

Option Volume

Detail
ℹ
Current (08/06 11:45am) 1,059,495
Calls: 516,546 (49%)
Puts: 542,949 (51%)
Prior (08/05) 1,154,693
Calls: 608,516 (53%)
Puts: 546,177 (47%)
Current vs Prior -8.24%
Calls: -15.11% (Calls)
Puts: -0.59% (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 -4.17%
Calls: -15.97%
Puts: +10.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:45am) $413.01M
Calls: $179.05M (43%)
Puts: $233.96M (57%)
Prior (08/05) $460.12M
Calls: $240.86M (52%)
Puts: $219.26M (48%)
Current vs Prior -10.24%
Calls: -25.66%
Puts: +6.71%
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 -33.23%
Calls: -33.90%
Puts: -32.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:45am) 1.05
Prior (08/05) 0.90
Current vs Prior +17.11%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:45am) 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 6.58% | 11.92%15.60% | 25.58%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -31.85% | -16.49%-10.62% | -4.25%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -44.76% | -37.65%-31.68% | -16.67%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -31.85% | -16.49%-10.62% | -4.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.07% | 2.70%
Calls: 2.94% | 3.92%
Puts: 5.19% | 1.48%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +41.81% | -40.53%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +7.79% | -53.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05.

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
11:45BEARISHNEUTRALBEARISH
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 450 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 216.706.80$6.751.5%1850.47707
$115.00Sep 119.809.95$9.881.5%1050.49431
$110.00Sep 1812.8013.00$12.901.6%1.1K0.561.7K
$111.00Aug 289.259.40$9.321.6%1130.53172
$120.00Sep 189.009.15$9.071.7%1.7K0.444.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.9522.10$22.030.7%1510.619.1K
$120.00Sep 1818.4518.60$18.520.8%1.2K0.5614.5K
$115.00Aug 2111.1011.20$11.150.9%5380.5510.7K
$115.00Sep 1815.2015.35$15.271.0%2.3K0.5021.5K
$111.00Aug 289.9510.05$10.001.0%3140.47171

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.120.14$0.1315.4%7410.031.7K
$131.00Aug 70.140.16$0.1513.3%7130.041.5K
$130.00Aug 70.160.17$0.175.9%7.5K0.0419.0K
$129.00Aug 70.190.20$0.205.0%5480.051.9K
$128.00Aug 70.210.23$0.229.1%5660.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$94.00Aug 70.100.11$0.119.1%2.8K0.033.5K
$95.00Aug 70.120.13$0.137.7%10.7K0.0331.4K
$96.00Aug 70.140.16$0.1513.3%1.9K0.043.8K
$97.00Aug 70.180.20$0.1910.5%3.5K0.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.6524.15$22.4015.6%--0.9924
$90.00Aug 719.5520.80$20.186.2%2070.991.3K
$91.00Aug 718.5519.95$19.257.3%60.9866
$92.00Aug 717.5518.95$18.257.7%20.98119
$93.00Aug 716.5518.15$17.359.2%220.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.1022.10$21.109.5%31.00318
$132.00Aug 720.9522.30$21.636.2%221.00188
$130.00Aug 719.1020.90$20.009.0%1990.933.2K
$129.00Aug 718.2020.15$19.1710.2%230.93800
$128.00Aug 716.7019.15$17.9213.7%450.93186

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 779.7K, top 81.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.720.74$0.732.7%38.2K0.1618.2K
$115.00Aug 71.601.64$1.622.5%32.6K0.3015.4K
$110.00Aug 73.353.45$3.402.9%28.0K0.5213.3K
$125.00Aug 70.320.34$0.336.1%16.9K0.0815.8K
$112.00Aug 72.532.58$2.552.0%13.7K0.436.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.390.42$0.417.3%81.8K0.1082.1K
$110.00Aug 73.253.35$3.303.0%46.0K0.4841.9K
$105.00Aug 71.291.33$1.313.1%32.1K0.2539.6K
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$115.00Aug 76.356.65$6.504.6%18.9K0.6919.1K

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 67.6%, max 100.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%82.8%100.2%2191.4K
$130.00Aug 7Sep 18165.0%86.5%90.7%9.2K28.3K
$129.00Aug 7Sep 11162.2%87.6%85.1%5531.9K
$132.00Aug 7Sep 4168.1%90.8%85.1%7571.8K
$131.00Aug 7Sep 4166.4%90.7%83.4%7211.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%82.8%100.2%23.0K52.6K
$130.00Aug 7Sep 18165.0%86.5%90.7%31516.5K
$132.00Aug 7Sep 4168.1%90.8%85.1%23251
$89.00Aug 7Aug 21171.5%92.7%85.0%9567.0K
$131.00Aug 7Sep 4166.4%90.7%83.4%3656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 8.09, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$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
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$0.12$0.88$0.127.33$92.88
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$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. 410 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$102.00$103.00Aug 7$0.90$0.90$0.109.00$102.90
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Aug 14$0.90$0.90$0.109.00$118.10
$124.00$123.00Aug 14$0.90$0.90$0.109.00$123.10
$125.00$124.00Sep 11$0.90$0.90$0.109.00$124.10
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$124.00$123.00Aug 21$0.88$0.88$0.127.33$123.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.94, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.30165.7%96.0%
$93.00Aug 7Aug 14$0.53152.0%94.8%
$94.00Aug 7Aug 14$0.79149.0%94.3%
$95.00Aug 7Aug 14$0.83145.0%93.9%
$132.00Aug 7Aug 14$1.08168.1%106.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.40171.5%96.8%
$90.00Aug 7Aug 14$0.46165.7%96.0%
$91.00Aug 7Aug 14$0.55159.8%95.7%
$92.00Aug 7Aug 14$0.64155.4%95.3%
$93.00Aug 7Aug 14$0.74152.0%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 6.07% of stock, avg 17.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.90$2.78$6.68$102.32$115.686.07%
$110.00Aug 7$3.40$3.30$6.70$103.30$116.706.08%
$108.00Aug 7$4.45$2.34$6.79$101.21$114.796.17%
$111.00Aug 7$2.96$3.85$6.81$104.19$117.816.18%
$107.00Aug 7$5.05$1.94$6.99$100.01$113.996.35%
$112.00Aug 7$2.55$4.45$7.00$105.00$119.006.36%
$113.00Aug 7$2.20$5.10$7.30$105.70$120.306.63%
$106.00Aug 7$5.75$1.61$7.36$98.64$113.366.68%
$114.00Aug 7$1.89$5.80$7.69$106.31$121.696.98%
$105.00Aug 7$6.43$1.31$7.74$97.26$112.747.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.93% of stock, avg 13.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.62$1.61$3.23$102.77$118.23
$114.00$106.00Aug 7$1.89$1.61$3.50$102.50$117.50
$115.00$107.00Aug 7$1.62$1.94$3.56$103.44$118.56
$113.00$106.00Aug 7$2.20$1.61$3.81$102.19$116.81
$114.00$107.00Aug 7$1.89$1.94$3.83$103.17$117.83
$115.00$108.00Aug 7$1.62$2.34$3.96$104.04$118.96
$113.00$107.00Aug 7$2.20$1.94$4.14$102.86$117.14
$112.00$106.00Aug 7$2.55$1.61$4.16$101.84$116.16
$114.00$108.00Aug 7$1.89$2.34$4.23$103.77$118.23
$115.00$109.00Aug 7$1.62$2.78$4.40$104.60$119.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
101/102105/106Aug 28$0.90$0.109.00$101.10$105.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
92/93102/103Aug 21$0.89$0.118.09$92.11$102.89
102/103109/110Sep 11$0.89$0.118.09$102.11$109.89
103/104109/110Sep 11$0.89$0.118.09$103.11$109.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
110/115120/125Sep 18$4.41$0.597.47$110.59$124.41
97/9899/100Aug 14$0.88$0.127.33$97.12$99.88
92/9395/96Aug 21$0.88$0.127.33$92.12$95.88
96/97101/102Aug 21$0.88$0.127.33$96.12$101.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$117.00$118.00$119.00Aug 28$0.05$0.9519.00
$114.00$115.00$116.00Sep 4$0.05$0.9519.00
$117.00$118.00$119.00Sep 4$0.05$0.9519.00
$130.00$131.00$132.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$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 $-0.85, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.31$1.69
$131.00$132.001:2Aug 7-$0.11$0.89
$130.00$131.001:2Aug 7-$0.13$0.87
$129.00$130.001:2Aug 7-$0.14$0.86
$127.00$128.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.85$4.15
$95.00$90.001:2Sep 4-$1.40$3.60
$95.00$90.001:2Sep 11-$1.86$3.14
$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. 130 found (best yield 10.22%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.250.540.8%10.22%11.03%11060
$112.00Sep 11$10.850.531.7%9.85%11.57%1764
$115.00Sep 18$10.750.504.4%9.76%14.20%1.2K16.1K
$111.00Sep 4$10.400.540.8%9.45%10.25%4734.3K
$113.00Sep 11$10.400.512.6%9.45%12.07%1336
$112.00Sep 4$10.000.521.7%9.08%10.80%71334
$114.00Sep 11$10.000.503.5%9.08%12.61%207106
$115.00Sep 11$9.800.494.4%8.90%13.34%105431
$113.00Sep 4$9.600.512.6%8.72%11.34%164283
$111.00Aug 28$9.250.530.8%8.40%9.21%113172

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 516,546
Total Puts 542,949
Put/Call Ratio 1.05
Net Difference -26,403

Prior's Put/Call Breakdown

Total Calls 608,516
Total Puts 546,177
Put/Call Ratio 0.90
Net Difference 62,339

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