Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.08 +2.60%
(8/6 11:55) ◀
|
Thursday, August 6, 2026 (12:00pm)
January 2026
|
▶ (8/6 12:05)
◀ 8/6 12:00 ▶

Option Volume

Detail
ℹ
Current (08/06 12:00pm) 1,095,505
Calls: 533,018 (49%)
Puts: 562,487 (51%)
Prior (08/05) 1,192,863
Calls: 626,788 (53%)
Puts: 566,075 (47%)
Current vs Prior -8.16%
Calls: -14.96% (Calls)
Puts: -0.63% (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 -0.91%
Calls: -13.29%
Puts: +14.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:00pm) $421.69M
Calls: $196.70M (47%)
Puts: $225.00M (53%)
Prior (08/05) $473.64M
Calls: $238.11M (50%)
Puts: $235.53M (50%)
Current vs Prior -10.97%
Calls: -17.39%
Puts: -4.47%
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 -31.83%
Calls: -27.39%
Puts: -35.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:00pm) 1.06
Prior (08/05) 0.90
Current vs Prior +16.85%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:00pm) 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 6.54% | 11.75%15.38% | 25.30%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -32.35% | -17.72%-11.92% | -5.33%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -45.17% | -38.57%-32.67% | -17.61%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -32.35% | -17.72%-11.92% | -5.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.16% | 1.54%
Calls: 4.44% | 1.59%
Puts: 3.87% | 1.48%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +44.95% | -66.08%
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% | -73.64%
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
12:00BEARISHNEUTRALBEARISH
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 448 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 217.857.95$7.901.3%1.3K0.52651
$109.00Aug 2810.6010.75$10.681.4%1940.57454
$115.00Aug 216.656.75$6.701.5%3.1K0.466.0K
$110.00Sep 1813.2513.45$13.351.5%1.1K0.571.7K
$111.00Aug 146.256.35$6.301.6%1.5K0.53630
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.3021.45$21.380.7%1530.609.1K
$120.00Sep 1817.8518.00$17.930.8%1.2K0.5514.5K
$121.00Aug 2815.7015.85$15.771.0%160.6188
$115.00Aug 2110.4510.55$10.501.0%5410.5410.7K
$120.00Aug 2815.0015.15$15.081.0%2.5K0.596.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.110.13$0.1216.7%5210.032.5K
$132.00Aug 70.130.15$0.1414.3%7590.041.7K
$131.00Aug 70.150.17$0.1612.5%7160.041.5K
$130.00Aug 70.170.19$0.1811.1%7.7K0.0419.0K
$129.00Aug 70.200.22$0.219.5%5660.051.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$91.00Aug 70.050.06$0.0616.7%5580.012.3K
$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 70.110.12$0.128.3%1.9K0.033.8K

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 720.7522.85$21.809.6%--1.0024
$90.00Aug 720.6521.85$21.255.6%2071.001.3K
$91.00Aug 719.6520.85$20.255.9%61.0066
$92.00Aug 718.6519.90$19.276.5%21.00119
$93.00Aug 717.6518.90$18.276.8%271.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.5023.35$22.438.2%240.97345
$132.00Aug 720.3021.35$20.835.0%260.96188
$131.00Aug 719.3020.95$20.138.2%30.96318
$130.00Aug 718.7019.75$19.235.5%2040.953.2K
$129.00Aug 717.1519.50$18.3312.8%270.95800

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 808.5K, top 82.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.840.86$0.852.4%38.8K0.1818.2K
$115.00Aug 71.871.92$1.902.6%33.3K0.3415.4K
$110.00Aug 73.803.95$3.883.9%28.8K0.5713.3K
$125.00Aug 70.370.39$0.385.3%17.2K0.0915.8K
$112.00Aug 72.912.97$2.942.0%14.4K0.476.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.300.31$0.313.2%82.8K0.0882.1K
$110.00Aug 72.792.82$2.811.1%48.0K0.4341.9K
$105.00Aug 71.021.05$1.042.9%38.2K0.2139.6K
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$115.00Aug 75.755.95$5.853.4%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 67.5%, max 109.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18172.4%82.3%109.4%2191.4K
$130.00Aug 7Sep 18159.5%86.1%85.3%9.5K28.3K
$89.00Aug 7Aug 14175.4%96.2%82.3%225
$132.00Aug 7Sep 4164.2%90.0%82.3%7751.8K
$129.00Aug 7Sep 11157.9%87.1%81.3%5711.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18172.4%82.3%109.4%23.2K52.6K
$89.00Aug 7Aug 21175.4%91.9%90.8%1.5K7.0K
$130.00Aug 7Sep 18159.5%86.1%85.3%32316.5K
$132.00Aug 7Sep 4164.2%90.0%82.3%27251
$131.00Aug 7Sep 4162.1%89.9%80.3%3656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$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
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 14$1.77$1.77$0.237.70$91.77
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$103.00$104.00Aug 7$0.87$0.87$0.136.69$103.87
$95.00$96.00Aug 21$0.87$0.87$0.136.69$95.87
$93.00$95.00Aug 21$1.73$1.73$0.276.41$94.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 7$0.90$0.90$0.109.00$130.10
$125.00$124.00Sep 11$0.90$0.90$0.109.00$124.10
$124.00$123.00Aug 21$0.88$0.88$0.127.33$123.12
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.84, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.32150.8%93.6%
$90.00Aug 7Aug 14$0.35172.4%96.1%
$93.00Aug 7Aug 14$0.38154.2%94.1%
$89.00Aug 7Aug 14$0.40175.4%96.2%
$92.00Aug 7Aug 14$0.56158.6%94.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.34175.4%96.2%
$90.00Aug 7Aug 14$0.40172.4%96.1%
$91.00Aug 7Aug 14$0.47164.5%95.3%
$92.00Aug 7Aug 14$0.55158.6%94.5%
$93.00Aug 7Aug 14$0.64154.2%94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 6.01% of stock, avg 17.65%)

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$4.40$2.34$6.74$102.26$115.746.07%
$112.00Aug 7$2.94$3.88$6.82$105.18$118.826.14%
$108.00Aug 7$5.00$1.94$6.94$101.06$114.946.25%
$113.00Aug 7$2.55$4.47$7.02$105.98$120.026.32%
$107.00Aug 7$5.68$1.59$7.27$99.73$114.276.54%
$114.00Aug 7$2.20$5.15$7.35$106.65$121.356.62%
$106.00Aug 7$6.38$1.29$7.67$98.33$113.676.90%
$115.00Aug 7$1.90$5.85$7.75$107.25$122.756.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.89% of stock, avg 13.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.62$1.59$3.21$103.79$119.21
$115.00$107.00Aug 7$1.90$1.59$3.49$103.51$118.49
$116.00$108.00Aug 7$1.62$1.94$3.56$104.44$119.56
$114.00$107.00Aug 7$2.20$1.59$3.79$103.21$117.79
$115.00$108.00Aug 7$1.90$1.94$3.84$104.16$118.84
$116.00$109.00Aug 7$1.62$2.34$3.96$105.04$119.96
$113.00$107.00Aug 7$2.55$1.59$4.14$102.86$117.14
$114.00$108.00Aug 7$2.20$1.94$4.14$103.86$118.14
$115.00$109.00Aug 7$1.90$2.34$4.24$104.76$119.24
$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. 236 found (best R:R 17.18, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.89$0.1117.18$90.11$94.89
90/9193/95Aug 21$1.88$0.1215.67$89.12$94.88
89/9093/95Aug 21$1.85$0.1512.33$88.15$94.85
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
97/98108/109Sep 4$0.90$0.109.00$97.10$108.90
98/99108/109Sep 4$0.90$0.109.00$98.10$108.90
99/100108/109Sep 4$0.90$0.109.00$99.10$108.90
101/102106/107Sep 4$0.90$0.109.00$101.10$106.90
95/96106/107Sep 11$0.90$0.109.00$95.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$90.00$95.00$100.00Sep 18$0.23$4.7720.74
$100.00$105.00$110.00Sep 18$0.24$4.7619.83
$95.00$96.00$97.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$107.00$108.00$109.00Aug 28$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. 48 found (best net $-0.80, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.39$1.61
$132.00$133.001:2Aug 7-$0.10$0.90
$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-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.80$4.20
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.79$3.21
$95.00$90.001:2Sep 18-$2.22$2.78
$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. 126 found (best yield 10.17%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.300.540.8%10.17%11.00%1764
$115.00Sep 18$11.150.513.5%10.04%13.57%1.2K16.1K
$113.00Sep 11$10.850.531.7%9.77%11.50%1336
$112.00Sep 4$10.450.530.8%9.41%10.24%72334
$114.00Sep 11$10.450.512.6%9.41%12.04%208106
$115.00Sep 11$10.100.503.5%9.09%12.62%105431
$113.00Sep 4$10.000.521.7%9.00%10.73%164283
$116.00Sep 11$9.650.494.4%8.69%13.12%4150
$114.00Sep 4$9.600.512.6%8.64%11.27%141131
$117.00Sep 11$9.350.485.3%8.42%13.75%4116

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 533,018
Total Puts 562,487
Put/Call Ratio 1.06
Net Difference -29,469

Prior's Put/Call Breakdown

Total Calls 626,788
Total Puts 566,075
Put/Call Ratio 0.90
Net Difference 60,713

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