Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.95 +1.55%
(8/6 12:00) ◀
|
Thursday, August 6, 2026 (12:05pm)
January 2026
|
▶ (8/6 12:10)
◀ 8/6 12:05 ▶

Option Volume

Detail
ℹ
Current (08/06 12:05pm) 1,107,821
Calls: 540,302 (49%)
Puts: 567,519 (51%)
Prior (08/05) 1,206,788
Calls: 634,314 (53%)
Puts: 572,474 (47%)
Current vs Prior -8.20%
Calls: -14.82% (Calls)
Puts: -0.87% (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 +0.20%
Calls: -12.10%
Puts: +15.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:05pm) $425.93M
Calls: $183.16M (43%)
Puts: $242.77M (57%)
Prior (08/05) $478.13M
Calls: $250.71M (52%)
Puts: $227.42M (48%)
Current vs Prior -10.92%
Calls: -26.94%
Puts: +6.75%
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 -31.15%
Calls: -32.39%
Puts: -30.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:05pm) 1.05
Prior (08/05) 0.90
Current vs Prior +16.38%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:05pm) 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 6.44% | 11.62%15.26% | 24.93%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -33.35% | -18.60%-12.57% | -6.70%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -45.98% | -39.23%-33.18% | -18.80%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -33.35% | -18.60%-12.57% | -6.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.50% | 1.94%
Calls: 3.97% | 2.26%
Puts: 3.03% | 1.63%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +21.95% | -57.27%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -7.30% | -66.80%
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
12:05BEARISHNEUTRALBEARISH
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 436 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 72.442.47$2.461.2%14.7K0.426.0K
$111.00Aug 72.822.86$2.841.4%10.3K0.464.3K
$120.00Aug 70.680.69$0.691.4%39.6K0.1518.2K
$109.00Aug 289.9510.10$10.021.5%1960.56454
$114.00Aug 216.506.60$6.551.5%1850.46707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 410.5010.60$10.550.9%3700.451.1K
$115.00Sep 1815.2015.35$15.271.0%2.3K0.5021.5K
$112.00Aug 219.209.30$9.251.1%5580.501.0K
$120.00Sep 1818.4018.60$18.501.1%1.2K0.5614.5K
$117.00Aug 2813.6013.75$13.681.1%1090.57140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.130.14$0.147.1%7160.031.5K
$130.00Aug 70.150.16$0.166.3%7.8K0.0419.0K
$129.00Aug 70.170.18$0.185.6%5680.041.9K
$128.00Aug 70.190.21$0.2010.0%7590.051.5K
$127.00Aug 70.220.24$0.238.7%2.0K0.068.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.0K0.024.4K
$93.00Aug 70.080.09$0.0911.1%2.0K0.026.2K
$95.00Aug 70.110.13$0.1216.7%11.3K0.0331.4K
$96.00Aug 70.140.15$0.156.7%1.9K0.043.8K

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 720.4524.55$22.5018.2%--1.0030
$89.00Aug 720.4522.85$21.6511.1%--1.0024
$90.00Aug 719.4020.75$20.086.7%2071.001.3K
$91.00Aug 718.4019.75$19.087.1%61.0066
$92.00Aug 717.4018.75$18.087.5%21.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 719.3021.85$20.5812.4%30.96318
$130.00Aug 719.3520.75$20.057.0%2100.963.2K
$129.00Aug 717.2019.55$18.3812.8%270.96800
$128.00Aug 716.6518.80$17.7312.1%460.95186
$127.00Aug 716.3517.65$17.007.6%620.94381

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 815.9K, top 83.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.680.69$0.691.4%39.6K0.1518.2K
$115.00Aug 71.531.57$1.552.6%34.1K0.2915.4K
$110.00Aug 73.253.35$3.303.0%29.0K0.5113.3K
$125.00Aug 70.300.31$0.313.2%17.3K0.0715.8K
$112.00Aug 72.442.47$2.461.2%14.7K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.380.40$0.395.1%83.2K0.1082.1K
$110.00Aug 73.253.35$3.303.0%48.6K0.4941.9K
$105.00Aug 71.271.29$1.281.6%38.8K0.2639.6K
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$115.00Aug 76.406.65$6.533.8%19.0K0.7019.1K

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 68.0%, max 101.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.2%82.2%101.1%2191.4K
$130.00Aug 7Sep 18164.1%85.8%91.3%9.5K28.3K
$88.00Aug 7Aug 21173.6%92.0%88.7%330
$131.00Aug 7Sep 4166.0%89.5%85.5%7241.6K
$129.00Aug 7Sep 11160.6%86.7%85.2%5731.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.2%82.2%101.1%23.3K52.6K
$130.00Aug 7Sep 18164.0%85.8%91.2%33016.5K
$88.00Aug 7Aug 21173.6%92.0%88.7%6663.0K
$89.00Aug 7Aug 21170.9%91.5%86.7%1.5K7.0K
$131.00Aug 7Sep 4166.0%89.5%85.4%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 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
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$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$0.13$0.87$0.136.69$126.13
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$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$89.00$88.00Aug 21$0.13$0.87$0.136.69$88.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 11$4.42$4.42$0.587.62$94.42
$92.00$93.00Aug 7$0.88$0.88$0.127.33$92.88
$90.00$91.00Aug 21$0.88$0.88$0.127.33$90.88
$104.00$105.00Sep 4$0.87$0.87$0.136.69$104.87
$88.00$90.00Aug 21$1.72$1.72$0.286.14$89.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$125.00$124.00Aug 14$0.89$0.89$0.118.09$124.11
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$131.00$130.00Aug 21$0.88$0.88$0.127.33$130.12
$119.00$118.00Aug 7$0.87$0.87$0.136.69$118.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.88, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.55170.9%96.2%
$90.00Aug 7Aug 14$0.62165.2%95.6%
$94.00Aug 7Aug 14$0.79147.0%93.6%
$88.00Aug 7Aug 21$0.80173.6%92.0%
$93.00Aug 7Aug 14$0.95151.3%93.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.34173.6%97.0%
$89.00Aug 7Aug 14$0.40170.9%96.1%
$90.00Aug 7Aug 14$0.46165.2%95.6%
$91.00Aug 7Aug 14$0.54159.3%95.0%
$92.00Aug 7Aug 14$0.63153.0%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.99% of stock, avg 17.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.78$2.81$6.59$102.41$115.595.99%
$110.00Aug 7$3.30$3.30$6.60$103.40$116.606.00%
$108.00Aug 7$4.33$2.34$6.67$101.33$114.676.07%
$111.00Aug 7$2.84$3.88$6.72$104.28$117.726.11%
$107.00Aug 7$4.93$1.94$6.87$100.13$113.876.25%
$112.00Aug 7$2.46$4.47$6.93$105.07$118.936.30%
$106.00Aug 7$5.60$1.59$7.19$98.81$113.196.54%
$113.00Aug 7$2.11$5.13$7.24$105.76$120.246.58%
$105.00Aug 7$6.28$1.28$7.56$97.44$112.566.88%
$114.00Aug 7$1.81$5.83$7.64$106.36$121.646.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.86% of stock, avg 13.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.55$1.59$3.14$102.86$118.14
$114.00$106.00Aug 7$1.81$1.59$3.40$102.60$117.40
$115.00$107.00Aug 7$1.55$1.94$3.49$103.51$118.49
$113.00$106.00Aug 7$2.11$1.59$3.70$102.30$116.70
$114.00$107.00Aug 7$1.81$1.94$3.75$103.25$117.75
$115.00$108.00Aug 7$1.55$2.34$3.89$104.11$118.89
$112.00$106.00Aug 7$2.46$1.59$4.05$101.95$116.05
$113.00$107.00Aug 7$2.11$1.94$4.05$102.95$117.05
$114.00$108.00Aug 7$1.81$2.34$4.15$103.85$118.15
$115.00$109.00Aug 7$1.55$2.81$4.36$104.64$119.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 11.50, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9091/93Aug 21$1.84$0.1611.50$88.16$92.84
88/8991/93Aug 21$1.83$0.1710.76$87.17$92.83
93/9499/100Aug 14$0.90$0.109.00$93.10$99.90
90/9196/97Aug 21$0.90$0.109.00$90.10$96.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
96/97106/107Sep 4$0.90$0.109.00$96.10$106.90
99/100105/106Sep 4$0.90$0.109.00$99.10$105.90
99/100108/109Sep 4$0.90$0.109.00$99.10$108.90
101/102105/106Sep 4$0.90$0.109.00$101.10$105.90
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Aug 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. 46 found (best net $-0.90, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.23$1.77
$130.00$131.001:2Aug 7-$0.12$0.88
$129.00$130.001:2Aug 7-$0.14$0.86
$128.00$129.001:2Aug 7-$0.16$0.84
$127.00$128.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.90$4.10
$95.00$90.001:2Sep 4-$1.41$3.59
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.36$2.64
$100.00$95.001:2Sep 18-$3.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 11.51%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.650.550.1%11.51%11.55%1.1K1.7K
$110.00Sep 11$11.550.550.1%10.50%10.55%116106
$111.00Sep 11$11.100.540.9%10.10%11.05%11060
$110.00Sep 4$10.700.550.1%9.73%9.78%6473.5K
$112.00Sep 11$10.700.521.9%9.73%11.60%1964
$115.00Sep 18$10.600.494.6%9.64%14.23%1.2K16.1K
$113.00Sep 11$10.300.512.8%9.37%12.14%1336
$111.00Sep 4$10.250.530.9%9.32%10.28%4834.3K
$114.00Sep 11$9.900.503.7%9.00%12.69%208106
$112.00Sep 4$9.800.521.9%8.91%10.78%72334

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 540,302
Total Puts 567,519
Put/Call Ratio 1.05
Net Difference -27,217

Prior's Put/Call Breakdown

Total Calls 634,314
Total Puts 572,474
Put/Call Ratio 0.90
Net Difference 61,840

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