Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.16 +0.82%
(8/6 12:10) ◀
|
Thursday, August 6, 2026 (12:15pm)
January 2026
|
▶ (8/6 12:20)
◀ 8/6 12:15 ▶

Option Volume

Detail
ℹ
Current (08/06 12:15pm) 1,155,679
Calls: 569,880 (49%)
Puts: 585,799 (51%)
Prior (08/05) 1,245,232
Calls: 649,052 (52%)
Puts: 596,180 (48%)
Current vs Prior -7.19%
Calls: -12.20% (Calls)
Puts: -1.74% (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 +4.53%
Calls: -7.29%
Puts: +19.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:15pm) $443.82M
Calls: $179.36M (40%)
Puts: $264.46M (60%)
Prior (08/05) $499.25M
Calls: $248.41M (50%)
Puts: $250.84M (50%)
Current vs Prior -11.10%
Calls: -27.80%
Puts: +5.43%
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 -28.25%
Calls: -33.79%
Puts: -23.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:15pm) 1.03
Prior (08/05) 0.92
Current vs Prior +11.91%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:15pm) 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% | 11.71%15.28% | 24.95%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -33.81% | -18.01%-12.47% | -6.64%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -46.36% | -38.79%-33.09% | -18.75%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -33.81% | -18.01%-12.47% | -6.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.62% | 1.97%
Calls: 4.50% | 2.41%
Puts: 2.74% | 1.53%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +26.13% | -56.61%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -4.12% | -66.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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
12:15BEARISHNEUTRALBEARISH
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 423 of results (avg 3.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 218.158.25$8.201.2%3410.54576
$110.00Aug 217.707.80$7.751.3%6.1K0.521.8K
$115.00Sep 1810.1510.30$10.231.5%1.3K0.4816.1K
$109.00Aug 289.509.65$9.571.6%1970.54454
$114.00Aug 216.106.20$6.151.6%1880.44707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.8019.00$18.901.1%1.3K0.5714.5K
$110.00Sep 1812.6012.75$12.681.2%5.2K0.4527.1K
$114.00Aug 2812.0512.20$12.131.2%1810.54224
$115.00Sep 1815.5515.75$15.651.3%2.4K0.5121.5K
$113.00Aug 2811.4511.60$11.521.3%2620.52180

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
$130.00Aug 70.110.13$0.1216.7%7.9K0.0319.0K
$129.00Aug 70.130.15$0.1414.3%6050.041.9K
$128.00Aug 70.150.17$0.1612.5%7760.041.5K
$127.00Aug 70.170.20$0.1915.8%2.1K0.058.5K
$126.00Aug 70.200.22$0.219.5%2.0K0.052.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.1K0.024.4K
$93.00Aug 70.090.10$0.1010.0%2.1K0.036.2K
$94.00Aug 70.110.13$0.1216.7%2.8K0.033.5K
$95.00Aug 70.150.16$0.166.3%11.5K0.0431.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.2523.60$21.9315.3%--1.0030
$89.00Aug 719.2022.60$20.9016.3%--1.0024
$90.00Aug 718.2520.20$19.2310.1%2071.001.3K
$91.00Aug 717.3019.75$18.5213.2%61.0066
$92.00Aug 716.5018.95$17.7313.8%21.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.5521.75$21.155.7%2160.973.2K
$129.00Aug 718.7021.20$19.9512.5%270.96800
$128.00Aug 718.3519.80$19.087.6%460.96186
$127.00Aug 717.1018.45$17.777.6%630.95381
$126.00Aug 716.8017.45$17.133.8%230.95764

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 851.7K, top 86.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.550.57$0.563.6%42.9K0.1318.2K
$115.00Aug 71.281.31$1.302.3%35.3K0.2615.4K
$110.00Aug 72.832.89$2.862.1%32.2K0.4713.3K
$125.00Aug 70.240.26$0.258.0%17.6K0.0615.8K
$112.00Aug 72.072.13$2.102.9%17.3K0.386.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.480.49$0.492.0%86.0K0.1282.1K
$110.00Aug 73.603.70$3.652.7%50.4K0.5341.9K
$105.00Aug 71.471.50$1.492.0%39.9K0.2939.6K
$90.00Aug 70.050.06$0.0616.7%19.9K0.0139.7K
$115.00Aug 77.007.30$7.154.2%19.0K0.7419.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 66.9%, max 96.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.0%82.0%96.2%2211.4K
$130.00Aug 7Sep 18163.1%85.3%91.1%9.6K28.3K
$129.00Aug 7Sep 11161.5%85.8%88.1%6101.9K
$128.00Aug 7Sep 11159.1%85.8%85.4%7851.5K
$88.00Aug 7Aug 21169.3%91.8%84.4%330
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.0%82.0%96.2%23.4K52.6K
$130.00Aug 7Sep 18163.1%85.3%91.1%33716.5K
$128.00Aug 7Sep 11159.1%85.8%85.4%47190
$88.00Aug 7Aug 21169.3%91.8%84.4%6673.0K
$127.00Aug 7Sep 11156.2%85.7%82.3%63398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.10$0.90$0.109.00$128.10
$118.00$119.00Aug 7$0.11$0.89$0.118.09$118.11
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.00$91.00Aug 14$0.11$0.89$0.118.09$91.89
$101.00$100.00Aug 7$0.13$0.87$0.136.69$100.87
$93.00$92.00Aug 14$0.13$0.87$0.136.69$92.87
$94.00$93.00Aug 14$0.14$0.86$0.146.14$93.86
$89.00$88.00Aug 21$0.14$0.86$0.146.14$88.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 400 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$91.00Aug 21$0.90$0.90$0.109.00$90.90
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$90.00$95.00Sep 11$4.26$4.26$0.745.76$94.26
$99.00$100.00Aug 7$0.85$0.85$0.155.67$99.85
$88.00$90.00Aug 21$1.70$1.70$0.305.67$89.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.90$0.90$0.109.00$123.10
$123.00$122.00Sep 4$0.90$0.90$0.109.00$122.10
$124.00$123.00Aug 28$0.89$0.89$0.118.09$123.11
$121.00$120.00Aug 14$0.88$0.88$0.127.33$120.12
$119.00$118.00Aug 28$0.88$0.88$0.127.33$118.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.83, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.20164.1%96.3%
$88.00Aug 7Aug 21$0.22169.3%91.8%
$93.00Aug 7Aug 14$0.25149.2%94.2%
$90.00Aug 7Aug 14$0.32161.0%95.6%
$94.00Aug 7Aug 14$0.57146.7%93.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.40169.3%97.2%
$89.00Aug 7Aug 14$0.46164.1%96.2%
$90.00Aug 7Aug 14$0.53161.0%95.6%
$91.00Aug 7Aug 14$0.61156.6%95.0%
$92.00Aug 7Aug 14$0.72148.4%94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 5.89% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.33$3.10$6.43$102.57$115.435.89%
$108.00Aug 7$3.83$2.64$6.47$101.53$114.475.93%
$110.00Aug 7$2.86$3.65$6.51$103.49$116.515.96%
$107.00Aug 7$4.38$2.20$6.58$100.42$113.586.03%
$111.00Aug 7$2.46$4.28$6.74$104.26$117.746.17%
$106.00Aug 7$4.97$1.82$6.79$99.21$112.796.22%
$112.00Aug 7$2.10$4.95$7.05$104.95$119.056.46%
$105.00Aug 7$5.65$1.49$7.14$97.86$112.146.54%
$113.00Aug 7$1.79$5.60$7.39$105.61$120.396.77%
$104.00Aug 7$6.38$1.21$7.59$96.41$111.596.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 2.77% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.53$1.49$3.02$101.98$117.02
$113.00$105.00Aug 7$1.79$1.49$3.28$101.72$116.28
$114.00$106.00Aug 7$1.53$1.82$3.35$102.65$117.35
$112.00$105.00Aug 7$2.10$1.49$3.59$101.41$115.59
$113.00$106.00Aug 7$1.79$1.82$3.61$102.39$116.61
$114.00$107.00Aug 7$1.53$2.20$3.73$103.27$117.73
$112.00$106.00Aug 7$2.10$1.82$3.92$102.08$115.92
$111.00$105.00Aug 7$2.46$1.49$3.95$101.05$114.95
$113.00$107.00Aug 7$1.79$2.20$3.99$103.01$116.99
$114.00$108.00Aug 7$1.53$2.64$4.17$103.83$118.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 9.00, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9397/98Aug 14$0.90$0.109.00$92.10$97.90
94/9599/100Aug 14$0.90$0.109.00$94.10$99.90
93/9499/100Aug 21$0.90$0.109.00$93.10$99.90
100/101106/107Aug 28$0.90$0.109.00$100.10$106.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
99/100106/107Sep 11$0.90$0.109.00$99.10$106.90
101/102107/108Sep 11$0.90$0.109.00$101.10$107.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
93/9499/100Aug 14$0.89$0.118.09$93.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$91.00$93.00$95.00Aug 21$0.07$1.9327.57
$90.00$95.00$100.00Sep 18$0.18$4.8226.78
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$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. 43 found (best net $-0.94, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.05$2.95
$129.00$130.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.12$0.88
$127.00$128.001:2Aug 7-$0.13$0.87
$125.00$126.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.94$4.06
$95.00$90.001:2Sep 4-$1.51$3.49
$95.00$90.001:2Sep 11-$1.99$3.01
$95.00$90.001:2Sep 18-$2.50$2.50
$100.00$95.001:2Sep 18-$3.72$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 11.13%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.150.550.8%11.13%11.90%1.2K1.7K
$110.00Sep 11$11.050.540.8%10.12%10.89%118106
$111.00Sep 11$10.600.531.7%9.71%11.40%11160
$110.00Sep 4$10.200.540.8%9.34%10.11%6513.5K
$112.00Sep 11$10.200.512.6%9.34%11.95%1964
$115.00Sep 18$10.150.485.3%9.30%14.65%1.3K16.1K
$111.00Sep 4$9.800.521.7%8.98%10.66%5864.3K
$113.00Sep 11$9.800.503.5%8.98%12.50%1336
$114.00Sep 11$9.450.494.4%8.66%13.09%208106
$112.00Sep 4$9.350.512.6%8.57%11.17%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 569,880
Total Puts 585,799
Put/Call Ratio 1.03
Net Difference -15,919

Prior's Put/Call Breakdown

Total Calls 649,052
Total Puts 596,180
Put/Call Ratio 0.92
Net Difference 52,872

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