Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.57 +1.20%
(8/6 12:15) ◀
|
Thursday, August 6, 2026 (12:20pm)
January 2026
|
▶ (8/6 12:25)
◀ 8/6 12:20 ▶

Option Volume

Detail
ℹ
Current (08/06 12:20pm) 1,167,067
Calls: 575,412 (49%)
Puts: 591,655 (51%)
Prior (08/05) 1,262,547
Calls: 655,972 (52%)
Puts: 606,575 (48%)
Current vs Prior -7.56%
Calls: -12.28% (Calls)
Puts: -2.46% (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 +5.56%
Calls: -6.39%
Puts: +20.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:20pm) $443.02M
Calls: $185.32M (42%)
Puts: $257.69M (58%)
Prior (08/05) $503.84M
Calls: $254.21M (50%)
Puts: $249.63M (50%)
Current vs Prior -12.07%
Calls: -27.10%
Puts: +3.23%
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 -28.38%
Calls: -31.59%
Puts: -25.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:20pm) 1.03
Prior (08/05) 0.92
Current vs Prior +11.20%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:20pm) 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 6.28% | 11.59%15.16% | 24.97%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -35.01% | -18.83%-13.16% | -6.55%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -47.32% | -39.40%-33.62% | -18.67%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -35.01% | -18.83%-13.16% | -6.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 1.58%
Calls: 2.90% | 1.56%
Puts: 4.37% | 1.59%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +26.48% | -65.20%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -3.86% | -72.96%
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 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
12:20BEARISHNEUTRALBEARISH
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 436 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 71.361.37$1.370.7%35.4K0.2815.4K
$100.00Sep 1817.3517.60$17.481.4%2850.681.3K
$115.00Sep 1810.3510.50$10.431.4%1.3K0.4916.1K
$108.00Aug 2810.1510.30$10.231.5%420.5786
$111.00Aug 72.562.60$2.581.6%11.2K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.3515.50$15.431.0%2.4K0.5121.5K
$120.00Sep 1818.6018.80$18.701.1%1.3K0.5714.5K
$117.00Aug 2813.7513.90$13.831.1%1090.57140
$116.00Aug 2813.1013.25$13.181.1%1340.56171
$115.00Aug 2812.4512.60$12.521.2%3040.553.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.110.12$0.128.3%7670.031.5K
$130.00Aug 70.130.14$0.147.1%7.9K0.0419.0K
$129.00Aug 70.140.15$0.156.7%6060.041.9K
$128.00Aug 70.160.18$0.1711.8%7860.041.5K
$127.00Aug 70.180.20$0.1910.5%2.1K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%20.0K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.1K0.024.4K
$94.00Aug 70.100.12$0.1118.2%2.8K0.033.5K
$95.00Aug 70.130.14$0.147.1%11.6K0.0431.4K
$96.00Aug 70.150.18$0.1618.8%1.9K0.043.8K

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 720.2523.90$22.0816.5%--0.9930
$89.00Aug 719.2022.90$21.0517.6%--0.9924
$90.00Aug 718.4020.10$19.258.8%2070.981.3K
$91.00Aug 717.4019.75$18.5812.6%60.9866
$92.00Aug 716.6018.95$17.7713.2%20.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.0521.20$20.635.6%2201.003.2K
$131.00Aug 721.0522.45$21.756.4%31.00318
$129.00Aug 719.0521.05$20.0510.0%270.93800
$128.00Aug 718.0019.80$18.909.5%560.93186
$127.00Aug 717.1017.85$17.484.3%730.93381

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 862.7K, top 86.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.580.60$0.593.4%43.1K0.1418.2K
$115.00Aug 71.361.37$1.370.7%35.4K0.2815.4K
$110.00Aug 72.973.05$3.012.7%33.1K0.4913.3K
$125.00Aug 70.250.27$0.267.7%17.6K0.0715.8K
$112.00Aug 72.192.23$2.211.8%17.5K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.410.43$0.424.8%86.6K0.1082.1K
$110.00Aug 73.353.50$3.434.4%50.6K0.5141.9K
$105.00Aug 71.301.34$1.323.0%40.4K0.2739.6K
$90.00Aug 70.050.06$0.0616.7%20.0K0.0139.7K
$115.00Aug 76.756.90$6.832.2%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 66.8%, max 100.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%81.8%100.5%2211.4K
$130.00Aug 7Sep 18163.1%85.4%91.0%9.7K28.3K
$88.00Aug 7Aug 21172.6%91.8%87.9%330
$131.00Aug 7Sep 4164.4%88.9%85.0%7761.6K
$129.00Aug 7Sep 11159.1%86.0%84.9%6111.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18163.9%81.8%100.5%23.5K52.6K
$130.00Aug 7Sep 18163.1%85.4%91.0%34216.5K
$88.00Aug 7Aug 21172.6%91.8%87.9%6703.0K
$131.00Aug 7Sep 4164.4%88.9%85.0%3656
$128.00Aug 7Sep 11157.5%85.8%83.6%57190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$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$0.12$0.88$0.127.33$100.88
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$89.00$88.00Aug 21$0.12$0.88$0.127.33$88.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 398 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
$98.00$99.00Aug 14$0.87$0.87$0.136.69$98.87
$95.00$96.00Aug 21$0.87$0.87$0.136.69$95.87
$90.00$95.00Sep 11$4.26$4.26$0.745.76$94.26
$91.00$92.00Aug 7$0.81$0.81$0.194.26$91.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$118.00$117.00Aug 7$0.87$0.87$0.136.69$117.13
$126.00$125.00Aug 21$0.87$0.87$0.136.69$125.13
$121.00$120.00Sep 4$0.87$0.87$0.136.69$120.13
$123.00$122.00Sep 11$0.87$0.87$0.136.69$122.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.80, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.05167.4%96.7%
$94.00Aug 7Aug 14$0.15147.9%93.8%
$88.00Aug 7Aug 21$0.37172.6%91.8%
$93.00Aug 7Aug 14$0.46151.2%94.3%
$92.00Aug 7Aug 14$0.71151.7%94.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.37172.6%97.3%
$89.00Aug 7Aug 14$0.43167.4%96.7%
$90.00Aug 7Aug 14$0.49163.9%95.5%
$91.00Aug 7Aug 14$0.58157.9%95.2%
$129.00Aug 7Aug 14$0.63159.1%101.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.78% of stock, avg 17.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.45$2.88$6.33$102.67$115.335.78%
$108.00Aug 7$3.97$2.41$6.38$101.62$114.385.82%
$110.00Aug 7$3.01$3.43$6.44$103.56$116.445.88%
$111.00Aug 7$2.58$3.97$6.55$104.45$117.555.98%
$107.00Aug 7$4.58$1.99$6.57$100.43$113.576.00%
$112.00Aug 7$2.21$4.63$6.84$105.16$118.846.24%
$106.00Aug 7$5.25$1.63$6.88$99.12$112.886.28%
$113.00Aug 7$1.88$5.30$7.18$105.82$120.186.55%
$105.00Aug 7$5.93$1.32$7.25$97.75$112.256.62%
$114.00Aug 7$1.62$6.00$7.62$106.38$121.626.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.68% of stock, avg 13.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.62$1.32$2.94$102.06$116.94
$113.00$105.00Aug 7$1.88$1.32$3.20$101.80$116.20
$114.00$106.00Aug 7$1.62$1.63$3.25$102.75$117.25
$113.00$106.00Aug 7$1.88$1.63$3.51$102.49$116.51
$112.00$105.00Aug 7$2.21$1.32$3.53$101.47$115.53
$114.00$107.00Aug 7$1.62$1.99$3.61$103.39$117.61
$112.00$106.00Aug 7$2.21$1.63$3.84$102.16$115.84
$113.00$107.00Aug 7$1.88$1.99$3.87$103.13$116.87
$111.00$105.00Aug 7$2.58$1.32$3.90$101.10$114.90
$114.00$108.00Aug 7$1.62$2.41$4.03$103.97$118.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 9.00, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9196/97Aug 21$0.90$0.109.00$90.10$96.90
91/9296/97Aug 21$0.90$0.109.00$91.10$96.90
97/98101/102Aug 28$0.90$0.109.00$97.10$101.90
101/102106/107Aug 28$0.90$0.109.00$101.10$106.90
100/101107/108Sep 4$0.90$0.109.00$100.10$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
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
98/99106/107Sep 11$0.89$0.118.09$98.11$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 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.17$4.8328.41
$91.00$93.00$95.00Aug 21$0.09$1.9121.22
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$95.00$96.00$97.00Aug 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 $-0.86, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.71$2.29
$130.00$131.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.13$0.87
$129.00$130.001:2Aug 7-$0.13$0.87
$127.00$128.001:2Aug 7-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.86$4.14
$95.00$90.001:2Sep 4-$1.41$3.59
$95.00$90.001:2Sep 11-$1.93$3.07
$95.00$90.001:2Sep 18-$2.48$2.52
$100.00$95.001:2Sep 18-$3.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.27%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.350.550.4%11.27%11.66%1.2K1.7K
$110.00Sep 11$11.300.550.4%10.31%10.71%118106
$111.00Sep 11$10.850.531.3%9.90%11.21%11160
$112.00Sep 11$10.450.522.2%9.54%11.76%1964
$110.00Sep 4$10.400.540.4%9.49%9.88%6513.5K
$115.00Sep 18$10.350.495.0%9.45%14.40%1.3K16.1K
$113.00Sep 11$10.000.513.1%9.13%12.26%2036
$111.00Sep 4$9.950.531.3%9.08%10.39%5864.3K
$114.00Sep 11$9.650.494.0%8.81%12.85%208106
$112.00Sep 4$9.550.512.2%8.72%10.93%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 575,412
Total Puts 591,655
Put/Call Ratio 1.03
Net Difference -16,243

Prior's Put/Call Breakdown

Total Calls 655,972
Total Puts 606,575
Put/Call Ratio 0.92
Net Difference 49,397

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