Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.35 +1.00%
(8/6 12:25) ◀
|
Thursday, August 6, 2026 (12:30pm)
January 2026
|
▶ (8/6 12:35)
◀ 8/6 12:30 ▶

Option Volume

Detail
ℹ
Current (08/06 12:30pm) 1,190,156
Calls: 586,294 (49%)
Puts: 603,862 (51%)
Prior (08/05) 1,286,695
Calls: 665,334 (52%)
Puts: 621,361 (48%)
Current vs Prior -7.50%
Calls: -11.88% (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 +7.65%
Calls: -4.62%
Puts: +23.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:30pm) $448.78M
Calls: $184.09M (41%)
Puts: $264.69M (59%)
Prior (08/05) $515.53M
Calls: $276.05M (54%)
Puts: $239.48M (46%)
Current vs Prior -12.95%
Calls: -33.31%
Puts: +10.53%
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 -27.45%
Calls: -32.04%
Puts: -23.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:30pm) 1.03
Prior (08/05) 0.93
Current vs Prior +10.29%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:30pm) 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 6.20% | 11.52%15.09% | 24.83%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -35.82% | -19.30%-13.56% | -7.08%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -47.98% | -39.75%-33.93% | -19.13%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -35.82% | -19.30%-13.56% | -7.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.23% | 1.58%
Calls: 3.03% | 1.61%
Puts: 1.44% | 1.56%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -22.30% | -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 -40.94% | -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
12:30BEARISHNEUTRALBEARISH
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 437 of results (avg 3.9%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.822.85$2.841.1%34.1K0.4813.3K
$111.00Aug 72.412.44$2.421.2%11.5K0.434.3K
$111.00Aug 217.257.35$7.301.4%4690.50380
$112.00Aug 216.856.95$6.901.4%1.4K0.48651
$115.00Sep 1810.1510.30$10.231.5%1.4K0.4916.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 72.932.94$2.940.3%11.4K0.474.6K
$108.00Aug 72.452.46$2.460.4%10.3K0.424.0K
$118.00Aug 2814.5514.70$14.631.0%550.60140
$120.00Sep 1818.7018.90$18.801.1%1.3K0.5714.5K
$116.00Aug 2813.2013.35$13.271.1%1340.57171

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
$130.00Aug 70.110.12$0.128.3%8.2K0.0319.0K
$128.00Aug 70.140.17$0.1618.8%8290.041.5K
$127.00Aug 70.170.19$0.1811.1%2.1K0.058.5K
$126.00Aug 70.200.21$0.214.8%2.1K0.052.2K
$125.00Aug 70.240.25$0.254.0%18.0K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%20.1K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.5K0.024.4K
$94.00Aug 70.100.11$0.119.1%2.8K0.033.5K
$95.00Aug 70.120.13$0.137.7%11.8K0.0431.4K
$96.00Aug 70.140.16$0.1513.3%2.0K0.043.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.6523.45$21.5517.6%--0.9930
$89.00Aug 718.6522.45$20.5518.5%--0.9924
$90.00Aug 718.8020.10$19.456.7%2090.981.3K
$91.00Aug 717.8019.10$18.457.0%60.9866
$92.00Aug 716.8018.10$17.457.4%20.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 719.0521.50$20.2712.1%271.00800
$130.00Aug 720.3521.25$20.804.3%2221.003.2K
$131.00Aug 721.1522.50$21.836.2%131.00318
$128.00Aug 718.0020.35$19.1812.3%560.93186
$127.00Aug 717.1018.10$17.605.7%730.93381

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 881.0K, top 87.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.530.54$0.541.9%44.0K0.1318.2K
$115.00Aug 71.251.29$1.273.1%35.6K0.2615.4K
$110.00Aug 72.822.85$2.841.1%34.1K0.4813.3K
$125.00Aug 70.240.25$0.254.0%18.0K0.0615.8K
$112.00Aug 72.052.09$2.071.9%17.6K0.396.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.400.42$0.414.9%87.2K0.1082.1K
$110.00Aug 73.453.50$3.481.4%51.1K0.5241.9K
$105.00Aug 71.331.36$1.352.2%41.9K0.2739.6K
$90.00Aug 70.050.06$0.0616.7%20.1K0.0139.7K
$115.00Aug 76.857.10$6.983.6%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. 88 strikes (avg 65.7%, max 99.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.8%81.7%99.3%2261.4K
$130.00Aug 7Sep 18161.0%84.9%89.6%10.1K28.3K
$88.00Aug 7Aug 21171.5%90.9%88.7%330
$129.00Aug 7Sep 11159.5%85.8%85.9%6301.9K
$131.00Aug 7Sep 4163.0%88.8%83.6%8021.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18162.8%81.7%99.3%23.6K52.6K
$130.00Aug 7Sep 18161.0%84.9%89.6%34416.5K
$88.00Aug 7Aug 21171.5%90.9%88.7%6703.0K
$89.00Aug 7Aug 21166.2%90.5%83.8%1.6K7.0K
$131.00Aug 7Sep 4163.0%88.8%83.6%13656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.10$0.90$0.109.00$128.10
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$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
$125.00$126.00Aug 14$0.13$0.87$0.136.69$125.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Sep 11$0.10$0.90$0.109.00$124.90
$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$0.14$0.86$0.146.14$93.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 19.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 7$0.88$0.88$0.127.33$97.88
$96.00$97.00Aug 21$0.88$0.88$0.127.33$96.88
$98.00$99.00Aug 7$0.87$0.87$0.136.69$98.87
$88.00$90.00Aug 21$1.72$1.72$0.286.14$89.72
$90.00$95.00Sep 11$4.27$4.27$0.735.85$94.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$128.00Sep 11$1.90$1.90$0.1019.00$128.10
$125.00$124.00Aug 14$0.90$0.90$0.109.00$124.10
$130.00$129.00Aug 21$0.90$0.90$0.109.00$129.10
$125.00$124.00Aug 7$0.89$0.89$0.118.09$124.11
$121.00$120.00Aug 7$0.88$0.88$0.127.33$120.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.81, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.30162.8%94.4%
$89.00Aug 7Aug 14$0.40166.2%95.3%
$93.00Aug 7Aug 14$0.60147.1%92.9%
$94.00Aug 7Aug 14$0.72145.4%92.6%
$88.00Aug 7Aug 21$0.75171.5%90.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.36171.5%95.8%
$89.00Aug 7Aug 14$0.42166.2%95.3%
$90.00Aug 7Aug 14$0.48162.8%94.4%
$91.00Aug 7Aug 14$0.57156.8%93.8%
$131.00Aug 7Aug 14$0.60163.0%102.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.71% of stock, avg 17.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.30$2.94$6.24$102.76$115.245.71%
$108.00Aug 7$3.80$2.46$6.26$101.74$114.265.72%
$110.00Aug 7$2.84$3.48$6.32$103.68$116.325.78%
$107.00Aug 7$4.38$2.05$6.43$100.57$113.435.88%
$111.00Aug 7$2.42$4.10$6.52$104.48$117.525.96%
$106.00Aug 7$5.03$1.67$6.70$99.30$112.706.13%
$112.00Aug 7$2.07$4.72$6.79$105.21$118.796.21%
$105.00Aug 7$5.68$1.35$7.03$97.97$112.036.43%
$113.00Aug 7$1.76$5.43$7.19$105.81$120.196.58%
$104.00Aug 7$6.40$1.08$7.48$96.52$111.486.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.61% of stock, avg 13.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.50$1.35$2.85$102.15$116.85
$113.00$105.00Aug 7$1.76$1.35$3.11$101.89$116.11
$114.00$106.00Aug 7$1.50$1.67$3.17$102.83$117.17
$112.00$105.00Aug 7$2.07$1.35$3.42$101.58$115.42
$113.00$106.00Aug 7$1.76$1.67$3.43$102.57$116.43
$114.00$107.00Aug 7$1.50$2.05$3.55$103.45$117.55
$112.00$106.00Aug 7$2.07$1.67$3.74$102.26$115.74
$111.00$105.00Aug 7$2.42$1.35$3.77$101.23$114.77
$113.00$107.00Aug 7$1.76$2.05$3.81$103.19$116.81
$114.00$108.00Aug 7$1.50$2.46$3.96$104.04$117.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 235 found (best R:R 14.38, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9193/95Aug 21$1.87$0.1314.38$89.13$94.87
91/9293/95Aug 21$1.87$0.1314.38$90.13$94.87
89/9093/95Aug 21$1.84$0.1611.50$88.16$94.84
88/8993/95Aug 21$1.82$0.1810.11$87.18$94.82
97/9899/100Aug 14$0.90$0.109.00$97.10$99.90
88/8990/91Aug 21$0.90$0.109.00$88.10$90.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
98/99102/103Sep 4$0.90$0.109.00$98.10$102.90
100/101106/107Sep 4$0.90$0.109.00$100.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.23$4.7720.74
$100.00$105.00$110.00Sep 18$0.24$4.7619.83
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 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. 47 found (best net $-0.88, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.45$2.55
$130.00$131.001:2Aug 7-$0.08$0.92
$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-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.88$4.12
$95.00$90.001:2Sep 4-$1.47$3.53
$95.00$90.001:2Sep 11-$1.93$3.07
$95.00$90.001:2Sep 18-$2.46$2.54
$100.00$95.001:2Sep 18-$3.62$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.11%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.150.550.6%11.11%11.71%1.2K1.7K
$110.00Sep 11$11.100.540.6%10.15%10.75%119106
$111.00Sep 11$10.650.531.5%9.74%11.25%11260
$112.00Sep 11$10.250.522.4%9.37%11.80%1964
$110.00Sep 4$10.200.540.6%9.33%9.92%6593.5K
$115.00Sep 18$10.150.495.2%9.28%14.45%1.4K16.1K
$113.00Sep 11$9.850.503.3%9.01%12.35%2536
$111.00Sep 4$9.800.521.5%8.96%10.47%5994.3K
$114.00Sep 11$9.450.494.2%8.64%12.89%208106
$112.00Sep 4$9.400.512.4%8.60%11.02%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 586,294
Total Puts 603,862
Put/Call Ratio 1.03
Net Difference -17,568

Prior's Put/Call Breakdown

Total Calls 665,334
Total Puts 621,361
Put/Call Ratio 0.93
Net Difference 43,973

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