Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.71 +2.25%
(8/6 11:50) ◀
|
Thursday, August 6, 2026 (11:55am)
January 2026
|
▶ (8/6 12:00)
◀ 8/6 11:55 ▶

Option Volume

Detail
ℹ
Current (08/06 11:55am) 1,085,863
Calls: 528,203 (49%)
Puts: 557,660 (51%)
Prior (08/05) 1,175,180
Calls: 621,387 (53%)
Puts: 553,793 (47%)
Current vs Prior -7.60%
Calls: -15.00% (Calls)
Puts: +0.70% (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 -1.78%
Calls: -14.07%
Puts: +13.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 11:55am) $417.89M
Calls: $190.24M (46%)
Puts: $227.65M (54%)
Prior (08/05) $466.17M
Calls: $242.46M (52%)
Puts: $223.71M (48%)
Current vs Prior -10.36%
Calls: -21.54%
Puts: +1.76%
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 -32.45%
Calls: -29.77%
Puts: -34.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 11:55am) 1.06
Prior (08/05) 0.89
Current vs Prior +18.46%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 11:55am) 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 6.49% | 11.72%15.36% | 25.43%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -32.87% | -17.89%-12.04% | -4.84%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -45.59% | -38.70%-32.77% | -17.18%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -32.87% | -17.89%-12.04% | -4.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.47% | 2.67%
Calls: 4.08% | 3.77%
Puts: 2.86% | 1.57%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +20.91% | -41.19%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -8.10% | -54.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

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
11:55BEARISHNEUTRALBEARISH
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 446 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 2810.4010.55$10.481.4%1930.57454
$110.00Sep 1813.1013.30$13.201.5%1.1K0.561.7K
$115.00Aug 216.506.60$6.551.5%3.0K0.466.0K
$120.00Sep 189.259.40$9.321.6%1.7K0.454.6K
$120.00Aug 143.053.10$3.081.6%12.7K0.325.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.5021.70$21.600.9%1530.609.1K
$114.00Aug 2110.0510.15$10.101.0%2990.52574
$119.00Aug 2814.5514.70$14.631.0%490.5888
$120.00Sep 1818.0518.25$18.151.1%1.2K0.5514.5K
$112.00Aug 218.858.95$8.901.1%5580.491.0K

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
$132.00Aug 70.130.15$0.1414.3%7480.031.7K
$131.00Aug 70.150.17$0.1612.5%7140.041.5K
$130.00Aug 70.170.19$0.1811.1%7.7K0.0419.0K
$129.00Aug 70.190.21$0.2010.0%5550.051.9K
$128.00Aug 70.220.24$0.238.7%6410.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$91.00Aug 70.050.06$0.0616.7%5500.012.3K
$95.00Aug 70.100.11$0.119.1%11.1K0.0331.4K
$96.00Aug 70.120.13$0.137.7%1.9K0.043.8K
$97.00Aug 70.140.17$0.1618.8%3.6K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.6522.85$21.7510.1%--0.9924
$90.00Aug 719.9021.20$20.556.3%2070.991.3K
$91.00Aug 719.1520.65$19.907.5%60.9866
$92.00Aug 718.1519.65$18.907.9%20.98119
$93.00Aug 717.1518.85$18.009.4%270.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.2522.25$21.259.4%221.00188
$131.00Aug 719.3020.95$20.138.2%30.93318
$130.00Aug 719.2019.85$19.523.3%2000.933.2K
$129.00Aug 717.8019.50$18.659.1%270.93800
$128.00Aug 716.6018.50$17.5510.8%460.92186

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 801.1K, top 82.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.790.82$0.813.7%38.7K0.1718.2K
$115.00Aug 71.761.80$1.782.2%33.1K0.3315.4K
$110.00Aug 73.603.75$3.684.1%28.5K0.5513.3K
$125.00Aug 70.350.37$0.365.6%17.2K0.0915.8K
$112.00Aug 72.752.81$2.782.2%14.1K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.310.33$0.326.3%82.5K0.0882.1K
$110.00Aug 72.922.99$2.962.4%46.8K0.4541.9K
$105.00Aug 71.091.12$1.112.7%37.6K0.2339.6K
$90.00Aug 70.050.06$0.0616.7%19.7K0.0139.7K
$115.00Aug 75.856.15$6.005.0%18.9K0.6719.1K

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 67.1%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.1%82.7%105.6%2191.4K
$130.00Aug 7Sep 18161.6%86.2%87.6%9.4K28.3K
$132.00Aug 7Sep 4165.1%90.2%83.0%7641.8K
$129.00Aug 7Sep 11158.6%86.9%82.6%5601.9K
$131.00Aug 7Sep 4163.3%90.1%81.2%7221.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.1%82.7%105.6%23.1K52.6K
$89.00Aug 7Aug 21173.1%91.7%88.8%1.5K7.0K
$130.00Aug 7Sep 18161.6%86.2%87.6%31716.5K
$132.00Aug 7Sep 4165.1%90.2%83.0%23251
$131.00Aug 7Sep 4163.3%90.1%81.2%3656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$119.00$120.00Aug 7$0.14$0.86$0.146.14$119.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$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
$90.00$89.00Aug 21$0.14$0.86$0.146.14$89.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 12.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$93.00$94.00Aug 7$0.90$0.90$0.109.00$93.90
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$102.00$103.00Aug 7$0.84$0.84$0.165.25$102.84
$104.00$105.00Aug 7$0.82$0.82$0.184.56$104.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$128.00Sep 11$1.85$1.85$0.1512.33$128.15
$120.00$119.00Aug 14$0.89$0.89$0.118.09$119.11
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$124.00$123.00Aug 28$0.88$0.88$0.127.33$123.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.86, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.42149.8%93.5%
$89.00Aug 7Aug 14$0.45173.1%96.5%
$90.00Aug 7Aug 14$0.68170.1%95.7%
$93.00Aug 7Aug 14$0.70153.5%93.6%
$92.00Aug 7Aug 14$0.78156.2%94.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.36173.1%96.5%
$90.00Aug 7Aug 14$0.42170.1%95.7%
$91.00Aug 7Aug 14$0.49162.1%95.0%
$92.00Aug 7Aug 14$0.57156.2%94.6%
$93.00Aug 7Aug 14$0.65153.5%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 6.00% of stock, avg 17.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.68$2.96$6.64$103.36$116.646.00%
$109.00Aug 7$4.22$2.48$6.70$102.30$115.706.05%
$111.00Aug 7$3.22$3.50$6.72$104.28$117.726.07%
$112.00Aug 7$2.78$4.05$6.83$105.17$118.836.17%
$108.00Aug 7$4.78$2.06$6.84$101.16$114.846.18%
$113.00Aug 7$2.40$4.68$7.08$105.92$120.086.40%
$107.00Aug 7$5.45$1.69$7.14$99.86$114.146.45%
$114.00Aug 7$2.07$5.35$7.42$106.58$121.426.70%
$106.00Aug 7$6.13$1.38$7.51$98.49$113.516.78%
$115.00Aug 7$1.78$6.00$7.78$107.22$122.787.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.90% of stock, avg 13.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.52$1.69$3.21$103.79$119.21
$115.00$107.00Aug 7$1.78$1.69$3.47$103.53$118.47
$116.00$108.00Aug 7$1.52$2.06$3.58$104.42$119.58
$114.00$107.00Aug 7$2.07$1.69$3.76$103.24$117.76
$115.00$108.00Aug 7$1.78$2.06$3.84$104.16$118.84
$116.00$109.00Aug 7$1.52$2.48$4.00$105.00$120.00
$113.00$107.00Aug 7$2.40$1.69$4.09$102.91$117.09
$114.00$108.00Aug 7$2.07$2.06$4.13$103.87$118.13
$115.00$109.00Aug 7$1.78$2.48$4.26$104.74$119.26
$113.00$108.00Aug 7$2.40$2.06$4.46$103.54$117.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99104/105Aug 28$0.90$0.109.00$98.10$104.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
95/96105/106Sep 4$0.90$0.109.00$95.10$105.90
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
98/99101/102Aug 21$0.89$0.118.09$98.11$101.89
100/101104/105Aug 28$0.89$0.118.09$100.11$104.89
101/102107/108Aug 28$0.89$0.118.09$101.11$107.89
101/102109/110Aug 28$0.89$0.118.09$101.11$109.89
95/96106/107Sep 11$0.89$0.118.09$95.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$112.00$113.00$114.00Aug 28$0.05$0.9519.00
$104.00$105.00$106.00Sep 4$0.05$0.9519.00
$114.00$115.00$116.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 28$0.05$0.9519.00
$111.00$112.00$113.00Aug 28$0.05$0.9519.00
$114.00$115.00$116.00Aug 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. 45 found (best net $-0.80, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.46$1.54
$131.00$132.001:2Aug 7-$0.12$0.88
$130.00$131.001:2Aug 7-$0.14$0.86
$129.00$130.001:2Aug 7-$0.16$0.84
$128.00$129.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.80$4.20
$95.00$90.001:2Sep 4-$1.34$3.66
$95.00$90.001:2Sep 11-$1.78$3.22
$95.00$90.001:2Sep 18-$2.33$2.67
$100.00$95.001:2Sep 18-$3.43$1.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.43%, avg 4.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.550.550.3%10.43%10.69%11060
$112.00Sep 11$11.100.541.2%10.03%11.19%1764
$115.00Sep 18$11.000.513.9%9.94%13.81%1.2K16.1K
$111.00Sep 4$10.700.540.3%9.66%9.93%4744.3K
$113.00Sep 11$10.700.522.1%9.66%11.73%1336
$114.00Sep 11$10.300.513.0%9.30%12.28%207106
$112.00Sep 4$10.250.531.2%9.26%10.42%72334
$115.00Sep 11$9.950.503.9%8.99%12.86%105431
$113.00Sep 4$9.850.522.1%8.90%10.97%164283
$116.00Sep 11$9.550.484.8%8.63%13.40%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 528,203
Total Puts 557,660
Put/Call Ratio 1.06
Net Difference -29,457

Prior's Put/Call Breakdown

Total Calls 621,387
Total Puts 553,793
Put/Call Ratio 0.89
Net Difference 67,594

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