Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.73 +1.35%
(8/6 12:05) ◀
|
Thursday, August 6, 2026 (12:10pm)
January 2026
|
▶ (8/6 12:15)
◀ 8/6 12:10 ▶

Option Volume

Detail
ℹ
Current (08/06 12:10pm) 1,126,722
Calls: 552,817 (49%)
Puts: 573,905 (51%)
Prior (08/05) 1,228,283
Calls: 643,175 (52%)
Puts: 585,108 (48%)
Current vs Prior -8.27%
Calls: -14.05% (Calls)
Puts: -1.91% (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 +1.91%
Calls: -10.07%
Puts: +16.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:10pm) $431.91M
Calls: $182.19M (42%)
Puts: $249.72M (58%)
Prior (08/05) $494.93M
Calls: $252.17M (51%)
Puts: $242.77M (49%)
Current vs Prior -12.73%
Calls: -27.75%
Puts: +2.86%
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 -30.18%
Calls: -32.74%
Puts: -28.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:10pm) 1.04
Prior (08/05) 0.91
Current vs Prior +14.12%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:10pm) 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 6.39% | 11.60%15.18% | 24.91%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -33.87% | -18.75%-13.03% | -6.79%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -46.40% | -39.34%-33.52% | -18.88%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -33.87% | -18.75%-13.03% | -6.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 1.98%
Calls: 4.13% | 1.54%
Puts: 4.44% | 2.41%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +49.48% | -56.39%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +13.62% | -66.11%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04.

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
12:10BEARISHNEUTRALBEARISH
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 435 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 217.557.65$7.601.3%4550.51380
$115.00Sep 1810.4510.60$10.521.4%1.3K0.4916.1K
$108.00Aug 2810.2510.40$10.331.5%410.5786
$109.00Aug 146.456.55$6.501.5%7400.54515
$114.00Aug 216.356.45$6.401.6%1860.45707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.2515.40$15.331.0%2.3K0.5121.5K
$112.00Aug 219.259.35$9.301.1%5580.511.0K
$120.00Sep 1818.4518.65$18.551.1%1.2K0.5714.5K
$117.00Aug 2813.6513.80$13.731.1%1090.57140
$116.00Aug 2813.0013.15$13.081.1%1340.56171

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
$131.00Aug 70.120.13$0.137.7%7400.031.5K
$130.00Aug 70.130.14$0.147.1%7.8K0.0419.0K
$129.00Aug 70.150.17$0.1612.5%5710.041.9K
$128.00Aug 70.170.19$0.1811.1%7610.041.5K
$127.00Aug 70.200.21$0.214.8%2.1K0.058.5K
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
$95.00Aug 70.110.13$0.1216.7%11.4K0.0431.4K
$96.00Aug 70.140.16$0.1513.3%1.9K0.043.8K
$97.00Aug 70.180.20$0.1910.5%3.6K0.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.4524.55$22.5018.2%--0.9930
$89.00Aug 719.9022.85$21.3813.8%--0.9924
$90.00Aug 718.9020.60$19.758.6%2070.981.3K
$91.00Aug 717.9019.75$18.839.8%60.9866
$92.00Aug 716.9018.75$17.8310.4%20.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.0521.15$20.605.3%2111.003.2K
$131.00Aug 719.3022.20$20.7514.0%31.00318
$129.00Aug 718.7020.20$19.457.7%270.93800
$128.00Aug 716.6519.25$17.9514.5%460.93186
$127.00Aug 717.1017.90$17.504.6%630.93381

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 829.3K, top 83.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.630.65$0.643.1%40.9K0.1418.2K
$115.00Aug 71.441.48$1.462.7%35.0K0.2815.4K
$110.00Aug 73.103.20$3.153.2%29.3K0.4913.3K
$125.00Aug 70.280.29$0.293.4%17.5K0.0715.8K
$112.00Aug 72.302.35$2.332.1%14.9K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.380.41$0.407.5%83.5K0.1082.1K
$110.00Aug 73.303.45$3.384.4%50.0K0.5141.9K
$105.00Aug 71.301.33$1.322.3%39.5K0.2739.6K
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$115.00Aug 76.606.90$6.754.4%19.0K0.7219.1K

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 67.2%, max 99.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.5%82.0%99.5%2201.4K
$130.00Aug 7Sep 18162.4%85.2%90.6%9.6K28.3K
$88.00Aug 7Aug 21172.1%91.5%88.0%330
$129.00Aug 7Sep 11159.5%85.9%85.6%5761.9K
$131.00Aug 7Sep 4164.9%89.1%85.1%7481.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.5%82.0%99.5%23.3K52.6K
$130.00Aug 7Sep 18162.4%85.2%90.6%33116.5K
$88.00Aug 7Aug 21172.1%91.5%88.0%6663.0K
$89.00Aug 7Aug 21169.4%91.0%86.1%1.6K7.0K
$131.00Aug 7Sep 4164.9%89.1%85.1%3656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
$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$0.12$0.88$0.127.33$92.88
$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
$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. 407 found (best R:R 10.76, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 21$1.83$1.83$0.1710.76$89.83
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$90.00$95.00Sep 11$4.38$4.38$0.627.06$94.38
$91.00$93.00Aug 21$1.75$1.75$0.257.00$92.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.90$0.90$0.109.00$128.10
$130.00$129.00Aug 28$0.88$0.88$0.127.33$129.12
$120.00$119.00Aug 14$0.87$0.87$0.136.69$119.13
$122.00$121.00Aug 14$0.87$0.87$0.136.69$121.13
$128.00$127.00Aug 21$0.87$0.87$0.136.69$127.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.82, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 21$0.23172.1%91.5%
$89.00Aug 7Aug 14$0.29169.4%95.6%
$90.00Aug 7Aug 14$0.45163.5%94.9%
$93.00Aug 7Aug 14$0.62148.0%93.5%
$94.00Aug 7Aug 14$0.86145.1%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.35172.1%96.9%
$89.00Aug 7Aug 14$0.40169.4%95.6%
$90.00Aug 7Aug 14$0.47163.5%94.9%
$91.00Aug 7Aug 14$0.55157.5%94.5%
$92.00Aug 7Aug 14$0.64151.3%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.91% of stock, avg 17.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.63$2.86$6.49$102.51$115.495.91%
$108.00Aug 7$4.13$2.39$6.52$101.48$114.525.94%
$110.00Aug 7$3.15$3.38$6.53$103.47$116.535.95%
$111.00Aug 7$2.70$3.97$6.67$104.33$117.676.08%
$107.00Aug 7$4.72$1.98$6.70$100.30$113.706.11%
$112.00Aug 7$2.33$4.58$6.91$105.09$118.916.30%
$106.00Aug 7$5.33$1.62$6.95$99.05$112.956.33%
$113.00Aug 7$2.00$5.28$7.28$105.72$120.286.63%
$105.00Aug 7$6.05$1.32$7.37$97.63$112.376.72%
$114.00Aug 7$1.71$6.00$7.71$106.29$121.717.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.76% of stock, avg 13.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.71$1.32$3.03$101.97$117.03
$113.00$105.00Aug 7$2.00$1.32$3.32$101.68$116.32
$114.00$106.00Aug 7$1.71$1.62$3.33$102.67$117.33
$113.00$106.00Aug 7$2.00$1.62$3.62$102.38$116.62
$112.00$105.00Aug 7$2.33$1.32$3.65$101.35$115.65
$114.00$107.00Aug 7$1.71$1.98$3.69$103.31$117.69
$112.00$106.00Aug 7$2.33$1.62$3.95$102.05$115.95
$113.00$107.00Aug 7$2.00$1.98$3.98$103.02$116.98
$111.00$105.00Aug 7$2.70$1.32$4.02$100.98$115.02
$114.00$108.00Aug 7$1.71$2.39$4.10$103.90$118.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 17.18, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
89/9091/93Aug 21$1.89$0.1117.18$88.11$92.89
88/8991/93Aug 21$1.88$0.1215.67$87.12$92.88
90/9195/96Aug 21$0.90$0.109.00$90.10$95.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
96/97102/103Sep 4$0.90$0.109.00$96.10$102.90
101/102103/104Sep 4$0.90$0.109.00$101.10$103.90
101/102107/108Sep 4$0.90$0.109.00$101.10$107.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
103/104108/109Sep 11$0.90$0.109.00$103.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$128.00$129.00$130.00Aug 21$0.05$0.9519.00
$118.00$119.00$120.00Aug 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. 45 found (best net $-0.92, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$6.93$3.07
$129.00$130.001:2Aug 7-$0.12$0.88
$130.00$131.001:2Aug 7-$0.12$0.88
$128.00$129.001:2Aug 7-$0.14$0.86
$127.00$128.001:2Aug 7-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.92$4.08
$95.00$90.001:2Sep 4-$1.42$3.58
$95.00$90.001:2Sep 11-$1.87$3.13
$95.00$90.001:2Sep 18-$2.37$2.63
$100.00$95.001:2Sep 18-$3.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 11.35%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.450.550.2%11.35%11.59%1.2K1.7K
$110.00Sep 11$11.350.550.2%10.34%10.59%116106
$111.00Sep 11$10.900.531.2%9.93%11.09%11060
$110.00Sep 4$10.500.540.2%9.57%9.82%6503.5K
$112.00Sep 11$10.500.522.1%9.57%11.64%1964
$115.00Sep 18$10.450.494.8%9.52%14.33%1.3K16.1K
$113.00Sep 11$10.100.513.0%9.20%12.18%1336
$111.00Sep 4$10.050.531.2%9.16%10.32%5864.3K
$114.00Sep 11$9.700.493.9%8.84%12.73%208106
$112.00Sep 4$9.650.512.1%8.79%10.86%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 552,817
Total Puts 573,905
Put/Call Ratio 1.04
Net Difference -21,088

Prior's Put/Call Breakdown

Total Calls 643,175
Total Puts 585,108
Put/Call Ratio 0.91
Net Difference 58,067

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