Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.08 +0.75%
(8/6 12:20) ◀
|
Thursday, August 6, 2026 (12:25pm)
January 2026
|
▶ (8/6 12:30)
◀ 8/6 12:25 ▶

Option Volume

Detail
ℹ
Current (08/06 12:25pm) 1,180,678
Calls: 581,891 (49%)
Puts: 598,787 (51%)
Prior (08/05) 1,275,538
Calls: 659,404 (52%)
Puts: 616,134 (48%)
Current vs Prior -7.44%
Calls: -11.76% (Calls)
Puts: -2.82% (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 +6.79%
Calls: -5.34%
Puts: +21.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:25pm) $448.70M
Calls: $181.42M (40%)
Puts: $267.28M (60%)
Prior (08/05) $510.96M
Calls: $266.96M (52%)
Puts: $244.00M (48%)
Current vs Prior -12.18%
Calls: -32.04%
Puts: +9.54%
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 -27.47%
Calls: -33.03%
Puts: -23.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:25pm) 1.03
Prior (08/05) 0.93
Current vs Prior +10.13%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:25pm) 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 6.26% | 11.65%15.18% | 24.96%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -35.19% | -18.40%-13.03% | -6.58%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -47.47% | -39.08%-33.53% | -18.69%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -35.19% | -18.40%-13.03% | -6.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.19% | 2.37%
Calls: 6.25% | 2.43%
Puts: 4.13% | 2.30%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +80.84% | -47.80%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +37.46% | -59.44%
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
12:25BEARISHNEUTRALBEARISH
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 421 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 289.9010.05$9.981.5%420.5686
$109.00Aug 289.459.60$9.521.6%1970.55454
$110.00Sep 1812.1012.30$12.201.6%1.2K0.551.7K
$110.00Aug 289.009.15$9.071.7%8040.538.9K
$111.00Aug 288.558.70$8.631.7%1220.51172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.5515.70$15.631.0%2.4K0.5121.5K
$120.00Sep 1818.8019.00$18.901.1%1.3K0.5714.5K
$117.00Aug 2814.0014.15$14.081.1%1090.58140
$114.00Aug 2812.0512.20$12.131.2%1810.53224
$112.00Aug 147.657.75$7.701.3%1.1K0.54958

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.110.12$0.128.3%7.9K0.0319.0K
$129.00Aug 70.120.14$0.1315.4%6230.041.9K
$128.00Aug 70.140.16$0.1513.3%8160.041.5K
$127.00Aug 70.160.18$0.1711.8%2.1K0.058.5K
$126.00Aug 70.190.21$0.2010.0%2.1K0.052.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%20.1K0.0139.7K
$94.00Aug 70.100.12$0.1118.2%2.8K0.033.5K
$95.00Aug 70.130.14$0.147.1%11.8K0.0431.4K
$96.00Aug 70.150.18$0.1618.8%1.9K0.043.8K
$97.00Aug 70.210.22$0.224.5%3.7K0.064.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.6523.45$21.5517.6%--1.0030
$89.00Aug 718.6522.45$20.5518.5%--1.0024
$90.00Aug 717.7520.10$18.9312.4%2091.001.3K
$91.00Aug 716.7519.10$17.9313.1%61.0066
$92.00Aug 715.7518.10$16.9313.9%21.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.3021.40$20.855.3%2220.973.2K
$129.00Aug 719.0521.50$20.2712.1%270.96800
$128.00Aug 718.0020.35$19.1812.3%560.96186
$127.00Aug 717.1018.40$17.757.3%730.95381
$126.00Aug 716.4517.40$16.925.6%230.95764

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 871.6K, top 87.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.510.54$0.535.7%43.8K0.1318.2K
$115.00Aug 71.211.26$1.234.1%35.5K0.2615.4K
$110.00Aug 72.742.81$2.782.5%33.5K0.4813.3K
$125.00Aug 70.220.24$0.238.7%17.9K0.0615.8K
$112.00Aug 72.002.06$2.033.0%17.6K0.386.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.420.45$0.446.8%87.0K0.1182.1K
$110.00Aug 73.553.70$3.634.1%50.9K0.5241.9K
$105.00Aug 71.391.44$1.423.5%41.0K0.2839.6K
$90.00Aug 70.050.06$0.0616.7%20.1K0.0139.7K
$115.00Aug 76.907.25$7.084.9%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 65.2%, max 97.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.2%82.2%97.4%2251.4K
$130.00Aug 7Sep 18161.0%85.3%88.8%9.8K28.3K
$88.00Aug 7Aug 21170.8%91.7%86.2%330
$129.00Aug 7Sep 11159.5%86.0%85.5%6281.9K
$128.00Aug 7Sep 11157.3%85.7%83.5%8261.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.2%82.2%97.4%23.6K52.6K
$130.00Aug 7Sep 18161.0%85.3%88.8%34416.5K
$88.00Aug 7Aug 21170.8%91.7%86.2%6703.0K
$128.00Aug 7Sep 11157.3%85.7%83.5%57190
$89.00Aug 7Aug 21165.6%91.3%81.5%1.6K7.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.10$0.90$0.109.00$128.10
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$118.00$119.00Aug 7$0.12$0.88$0.127.33$118.12
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$117.00$118.00Aug 7$0.14$0.86$0.146.14$117.14
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$0.12$0.88$0.127.33$100.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 397 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$90.00$95.00Sep 11$4.27$4.27$0.735.85$94.27
$88.00$90.00Aug 21$1.65$1.65$0.354.71$89.65
$101.00$102.00Aug 7$0.82$0.82$0.184.56$101.82
$95.00$96.00Aug 21$0.82$0.82$0.184.56$95.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$117.00Aug 7$0.88$0.88$0.127.33$117.12
$120.00$119.00Aug 14$0.88$0.88$0.127.33$119.12
$117.00$116.00Aug 21$0.88$0.88$0.127.33$116.12
$130.00$129.00Aug 21$0.88$0.88$0.127.33$129.12
$126.00$125.00Aug 14$0.87$0.87$0.136.69$125.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.87, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.40165.6%96.1%
$88.00Aug 7Aug 21$0.58170.8%91.7%
$90.00Aug 7Aug 14$0.82162.2%95.3%
$93.00Aug 7Aug 14$0.90149.3%93.6%
$130.00Aug 7Aug 14$1.01161.0%102.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.38170.8%96.8%
$89.00Aug 7Aug 14$0.44165.6%96.1%
$90.00Aug 7Aug 14$0.50162.2%95.3%
$91.00Aug 7Aug 14$0.60156.1%94.7%
$92.00Aug 7Aug 14$0.70151.6%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 5.73% of stock, avg 17.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.20$3.05$6.25$102.75$115.255.73%
$108.00Aug 7$3.70$2.57$6.27$101.73$114.275.75%
$107.00Aug 7$4.25$2.13$6.38$100.62$113.385.85%
$110.00Aug 7$2.78$3.63$6.41$103.59$116.415.88%
$111.00Aug 7$2.38$4.25$6.63$104.37$117.636.08%
$106.00Aug 7$4.90$1.75$6.65$99.35$112.656.10%
$112.00Aug 7$2.03$4.90$6.93$105.07$118.936.35%
$105.00Aug 7$5.60$1.42$7.02$97.98$112.026.44%
$113.00Aug 7$1.73$5.60$7.33$105.67$120.336.72%
$104.00Aug 7$6.30$1.14$7.44$96.56$111.446.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.65% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.47$1.42$2.89$102.11$116.89
$113.00$105.00Aug 7$1.73$1.42$3.15$101.85$116.15
$114.00$106.00Aug 7$1.47$1.75$3.22$102.78$117.22
$112.00$105.00Aug 7$2.03$1.42$3.45$101.55$115.45
$113.00$106.00Aug 7$1.73$1.75$3.48$102.52$116.48
$114.00$107.00Aug 7$1.47$2.13$3.60$103.40$117.60
$112.00$106.00Aug 7$2.03$1.75$3.78$102.22$115.78
$111.00$105.00Aug 7$2.38$1.42$3.80$101.20$114.80
$113.00$107.00Aug 7$1.73$2.13$3.86$103.14$116.86
$114.00$108.00Aug 7$1.47$2.57$4.04$103.96$118.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/9799/100Aug 14$0.90$0.109.00$96.10$99.90
89/9096/97Aug 21$0.90$0.109.00$89.10$96.90
103/104109/110Aug 28$0.90$0.109.00$103.10$109.90
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90
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
99/100110/111Sep 11$0.89$0.118.09$99.11$110.89
115/120125/130Sep 18$4.44$0.567.93$115.56$129.44
110/115120/125Sep 18$4.43$0.577.77$110.57$124.43
88/8996/97Aug 21$0.88$0.127.33$88.12$96.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.18$4.8226.78
$100.00$105.00$110.00Sep 18$0.24$4.7619.83
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$0.05$0.9519.00
$98.00$99.00$100.00Aug 28$0.05$0.9519.00
$107.00$108.00$109.00Aug 28$0.05$0.9519.00
$98.00$99.00$100.00Sep 4$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-$7.41$2.59
$128.00$129.001:2Aug 7-$0.11$0.89
$129.00$130.001:2Aug 7-$0.11$0.89
$127.00$128.001:2Aug 7-$0.13$0.87
$126.00$127.001:2Aug 7-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.92$4.08
$95.00$90.001:2Sep 4-$1.46$3.54
$95.00$90.001:2Sep 11-$1.96$3.04
$95.00$90.001:2Sep 18-$2.48$2.52
$100.00$95.001:2Sep 18-$3.71$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 11.09%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.100.550.8%11.09%11.94%1.2K1.7K
$110.00Sep 11$11.000.540.8%10.08%10.93%118106
$111.00Sep 11$10.600.531.8%9.72%11.48%11260
$110.00Sep 4$10.150.540.8%9.31%10.15%6563.5K
$112.00Sep 11$10.150.522.7%9.31%11.98%1964
$115.00Sep 18$10.100.495.4%9.26%14.69%1.4K16.1K
$113.00Sep 11$9.800.503.6%8.98%12.58%2536
$111.00Sep 4$9.750.521.8%8.94%10.70%5894.3K
$114.00Sep 11$9.400.494.5%8.62%13.13%208106
$112.00Sep 4$9.300.512.7%8.53%11.20%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 581,891
Total Puts 598,787
Put/Call Ratio 1.03
Net Difference -16,896

Prior's Put/Call Breakdown

Total Calls 659,404
Total Puts 616,134
Put/Call Ratio 0.93
Net Difference 43,270

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