Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.10 +2.61%
(8/6 11:45) ◀
|
Thursday, August 6, 2026 (11:50am)
January 2026
|
▶ (8/6 11:55)
◀ 8/6 11:50 ▶

Option Volume

Detail
ℹ
Current (08/06 11:50am) 1,073,323
Calls: 523,877 (49%)
Puts: 549,446 (51%)
Prior (08/05) 1,169,038
Calls: 618,421 (53%)
Puts: 550,617 (47%)
Current vs Prior -8.19%
Calls: -15.29% (Calls)
Puts: -0.21% (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 -2.92%
Calls: -14.77%
Puts: +11.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:50am) $414.87M
Calls: $193.83M (47%)
Puts: $221.04M (53%)
Prior (08/05) $465.10M
Calls: $243.19M (52%)
Puts: $221.91M (48%)
Current vs Prior -10.80%
Calls: -20.30%
Puts: -0.39%
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 -32.93%
Calls: -28.45%
Puts: -36.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:50am) 1.05
Prior (08/05) 0.89
Current vs Prior +17.80%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:50am) 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 6.53% | 11.86%15.44% | 25.44%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -32.36% | -16.92%-11.57% | -4.80%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -45.18% | -37.97%-32.41% | -17.15%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -32.36% | -16.92%-11.57% | -4.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.16% | 1.91%
Calls: 4.44% | 2.35%
Puts: 3.87% | 1.47%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +44.95% | -57.93%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +10.18% | -67.31%
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
11:50BEARISHNEUTRALBEARISH
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 441 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2810.2010.30$10.251.0%7300.568.9K
$111.00Aug 289.759.85$9.801.0%1150.54172
$110.00Sep 1813.3513.50$13.431.1%1.1K0.571.7K
$115.00Sep 1811.2511.40$11.331.3%1.2K0.5116.1K
$113.00Aug 217.507.60$7.551.3%8780.501.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.3521.50$21.430.7%1510.609.1K
$120.00Sep 1817.9018.05$17.980.8%1.2K0.5514.5K
$121.00Aug 2815.7515.90$15.830.9%140.6188
$120.00Aug 2815.0515.20$15.131.0%2.5K0.596.8K
$114.00Aug 219.9010.00$9.951.0%2990.52574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.120.14$0.1315.4%5100.032.5K
$131.00Aug 70.150.18$0.1618.8%7140.041.5K
$130.00Aug 70.180.20$0.1910.5%7.6K0.0419.0K
$129.00Aug 70.200.22$0.219.5%5530.051.9K
$128.00Aug 70.240.25$0.254.0%5680.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$94.00Aug 70.080.09$0.0911.1%2.8K0.023.5K
$95.00Aug 70.090.10$0.1010.0%11.1K0.0331.4K
$96.00Aug 70.120.13$0.137.7%1.9K0.043.8K
$97.00Aug 70.150.17$0.1612.5%3.6K0.044.2K

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 720.6524.15$22.4015.6%--1.0024
$90.00Aug 720.1021.45$20.786.5%2071.001.3K
$91.00Aug 719.6020.45$20.024.2%61.0066
$92.00Aug 718.6019.65$19.135.5%21.00119
$93.00Aug 717.6018.85$18.236.9%271.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.3524.25$22.8012.7%240.97345
$132.00Aug 720.2021.80$21.007.6%220.96188
$131.00Aug 719.3020.50$19.906.0%30.96318
$130.00Aug 718.4519.50$18.985.5%2000.953.2K
$129.00Aug 717.6519.50$18.5810.0%270.95800

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 792.2K, top 82.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.840.86$0.852.4%38.4K0.1818.2K
$115.00Aug 71.871.92$1.902.6%32.9K0.3415.4K
$110.00Aug 73.803.95$3.883.9%28.4K0.5613.3K
$125.00Aug 70.370.39$0.385.3%17.0K0.0915.8K
$112.00Aug 72.932.97$2.951.4%13.9K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.310.32$0.323.1%82.2K0.0882.1K
$110.00Aug 72.792.83$2.811.4%46.4K0.4441.9K
$105.00Aug 71.041.07$1.062.8%34.7K0.2239.6K
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$115.00Aug 75.755.90$5.832.6%18.9K0.6619.1K

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 66.9%, max 107.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.9%82.4%107.4%2191.4K
$130.00Aug 7Sep 18160.1%86.3%85.5%9.3K28.3K
$132.00Aug 7Sep 4164.7%90.5%81.9%7571.8K
$129.00Aug 7Sep 11158.6%87.4%81.5%5581.9K
$131.00Aug 7Sep 4162.7%90.4%79.9%7221.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.9%82.4%107.4%23.1K52.6K
$89.00Aug 7Aug 21174.0%92.4%88.3%9607.0K
$130.00Aug 7Sep 18160.1%86.3%85.5%31616.5K
$132.00Aug 7Sep 4164.7%90.5%81.9%23251
$131.00Aug 7Sep 4162.7%90.4%79.9%3656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.07)

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
$120.00$121.00Aug 7$0.12$0.88$0.127.33$120.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$126.00$127.00Aug 14$0.14$0.86$0.146.14$126.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86

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 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$91.00$92.00Aug 7$0.89$0.89$0.118.09$91.89
$93.00$94.00Aug 14$0.88$0.88$0.127.33$93.88
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 21$0.90$0.90$0.109.00$131.10
$124.00$123.00Aug 7$0.87$0.87$0.136.69$123.13
$122.00$121.00Aug 21$0.87$0.87$0.136.69$121.13
$122.00$121.00Aug 28$0.87$0.87$0.136.69$121.13
$118.00$117.00Aug 7$0.85$0.85$0.155.67$117.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.91, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.17154.4%94.7%
$94.00Aug 7Aug 14$0.42149.3%94.4%
$90.00Aug 7Aug 14$0.52170.9%96.3%
$92.00Aug 7Aug 14$0.55157.1%95.2%
$96.00Aug 7Aug 14$0.83143.4%93.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.36174.0%96.8%
$90.00Aug 7Aug 14$0.42170.9%96.3%
$91.00Aug 7Aug 14$0.49163.0%95.7%
$92.00Aug 7Aug 14$0.58157.1%95.2%
$93.00Aug 7Aug 14$0.67154.4%94.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 6.01% of stock, avg 17.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$3.38$3.30$6.68$104.32$117.686.01%
$110.00Aug 7$3.88$2.81$6.69$103.31$116.696.02%
$109.00Aug 7$4.43$2.36$6.79$102.21$115.796.11%
$112.00Aug 7$2.95$3.88$6.83$105.17$118.836.15%
$108.00Aug 7$5.03$1.97$7.00$101.00$115.006.30%
$113.00Aug 7$2.55$4.47$7.02$105.98$120.026.32%
$107.00Aug 7$5.60$1.61$7.21$99.79$114.216.49%
$114.00Aug 7$2.21$5.13$7.34$106.66$121.346.61%
$106.00Aug 7$6.30$1.31$7.61$98.39$113.616.85%
$115.00Aug 7$1.90$5.83$7.73$107.27$122.736.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.91% of stock, avg 13.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.62$1.61$3.23$103.77$119.23
$115.00$107.00Aug 7$1.90$1.61$3.51$103.49$118.51
$116.00$108.00Aug 7$1.62$1.97$3.59$104.41$119.59
$114.00$107.00Aug 7$2.21$1.61$3.82$103.18$117.82
$115.00$108.00Aug 7$1.90$1.97$3.87$104.13$118.87
$116.00$109.00Aug 7$1.62$2.36$3.98$105.02$119.98
$113.00$107.00Aug 7$2.55$1.61$4.16$102.84$117.16
$114.00$108.00Aug 7$2.21$1.97$4.18$103.82$118.18
$115.00$109.00Aug 7$1.90$2.36$4.26$104.74$119.26
$116.00$110.00Aug 7$1.62$2.81$4.43$105.57$120.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 9.00, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9599/100Aug 21$0.90$0.109.00$94.10$99.90
95/96105/106Sep 4$0.90$0.109.00$95.10$105.90
97/98108/109Sep 11$0.90$0.109.00$97.10$108.90
101/102109/110Sep 11$0.90$0.109.00$101.10$109.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
89/90102/103Aug 21$0.89$0.118.09$89.11$102.89
90/91102/103Aug 21$0.89$0.118.09$90.11$102.89
93/9499/100Aug 21$0.89$0.118.09$93.11$99.89
98/99107/108Aug 28$0.89$0.118.09$98.11$107.89
102/103104/105Aug 28$0.89$0.118.09$102.11$104.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.06$4.9482.33
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$96.00$97.00$98.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$95.00$96.00$97.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$115.00$116.00$117.00Aug 28$0.05$0.9519.00
$99.00$100.00$101.00Sep 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. 47 found (best net $-0.83, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.40$1.60
$132.00$133.001:2Aug 7-$0.11$0.89
$130.00$131.001:2Aug 7-$0.13$0.87
$131.00$132.001:2Aug 7-$0.14$0.86
$128.00$129.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.83$4.17
$95.00$90.001:2Sep 4-$1.30$3.70
$95.00$90.001:2Sep 11-$1.71$3.29
$95.00$90.001:2Sep 18-$2.22$2.78
$100.00$95.001:2Sep 18-$3.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 10.22%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.350.540.8%10.22%11.03%1764
$115.00Sep 18$11.250.513.5%10.13%13.64%1.2K16.1K
$113.00Sep 11$10.900.531.7%9.81%11.52%1336
$112.00Sep 4$10.500.530.8%9.45%10.26%71334
$114.00Sep 11$10.500.512.6%9.45%12.06%207106
$115.00Sep 11$10.100.503.5%9.09%12.60%105431
$113.00Sep 4$10.050.521.7%9.05%10.76%164283
$116.00Sep 11$9.750.494.4%8.78%13.19%4150
$114.00Sep 4$9.650.512.6%8.69%11.30%141131
$120.00Sep 18$9.400.458.0%8.46%16.47%1.7K4.6K

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 523,877
Total Puts 549,446
Put/Call Ratio 1.05
Net Difference -25,569

Prior's Put/Call Breakdown

Total Calls 618,421
Total Puts 550,617
Put/Call Ratio 0.89
Net Difference 67,804

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