Tour v492
SPCX
SPACE EX TECH SPACEX A
$108.93 +0.61%
(8/6 12:30) ◀
|
Thursday, August 6, 2026 (12:35pm)
January 2026
|
▶ (8/6 12:40)
◀ 8/6 12:35 ▶

Option Volume

Detail
ℹ
Current (08/06 12:35pm) 1,200,911
Calls: 592,228 (49%)
Puts: 608,683 (51%)
Prior (08/05) 1,298,682
Calls: 669,621 (52%)
Puts: 629,061 (48%)
Current vs Prior -7.53%
Calls: -11.56% (Calls)
Puts: -3.24% (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 +8.62%
Calls: -3.66%
Puts: +24.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:35pm) $454.26M
Calls: $181.88M (40%)
Puts: $272.38M (60%)
Prior (08/05) $522.58M
Calls: $282.44M (54%)
Puts: $240.14M (46%)
Current vs Prior -13.07%
Calls: -35.60%
Puts: +13.42%
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 -26.57%
Calls: -32.86%
Puts: -21.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:35pm) 1.03
Prior (08/05) 0.94
Current vs Prior +9.41%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:35pm) 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 6.16% | 11.46%15.04% | 24.86%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.24% | -19.76%-13.86% | -6.96%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.32% | -40.10%-34.16% | -19.03%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.24% | -19.76%-13.86% | -6.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.90% | 1.99%
Calls: 4.19% | 2.31%
Puts: 1.60% | 1.67%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +1.05% | -56.17%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -23.19% | -65.94%
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
12:35BEARISHNEUTRALBEARISH
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 428 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 71.901.92$1.911.0%17.8K0.376.0K
$109.00Aug 289.359.45$9.401.1%2080.54454
$108.00Aug 218.408.50$8.451.2%2960.56942
$110.00Aug 217.507.60$7.551.3%6.2K0.521.8K
$111.00Aug 217.057.15$7.101.4%4690.50380
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.9019.05$18.980.8%1.3K0.5714.5K
$115.00Sep 1815.6015.75$15.681.0%2.4K0.5221.5K
$116.00Aug 2813.4013.55$13.481.1%1340.57171
$115.00Aug 2812.7512.90$12.831.2%3070.553.0K
$110.00Sep 1812.6012.75$12.681.2%5.2K0.4627.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.110.13$0.1216.7%6260.031.9K
$130.00Aug 70.110.12$0.128.3%8.2K0.0319.0K
$128.00Aug 70.130.15$0.1414.3%8370.041.5K
$127.00Aug 70.150.17$0.1612.5%2.3K0.048.5K
$126.00Aug 70.170.19$0.1811.1%2.2K0.052.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%20.2K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.5K0.024.4K
$95.00Aug 70.120.14$0.1315.4%11.9K0.0431.4K
$96.00Aug 70.150.17$0.1612.5%2.0K0.043.8K
$97.00Aug 70.190.21$0.2010.0%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%--0.9930
$89.00Aug 718.6522.45$20.5518.5%--0.9924
$90.00Aug 718.7520.40$19.588.4%2090.981.3K
$91.00Aug 717.7519.60$18.689.9%60.9866
$92.00Aug 716.7518.65$17.7010.7%20.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.8021.50$20.1513.4%271.00800
$130.00Aug 720.4021.50$20.955.3%2321.003.2K
$127.00Aug 716.6518.50$17.5810.5%730.93381
$128.00Aug 717.6519.50$18.5810.0%560.93186
$126.00Aug 715.6517.50$16.5811.2%240.93764

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 887.5K, top 87.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.470.49$0.484.2%44.5K0.1218.2K
$115.00Aug 71.131.16$1.152.6%35.7K0.2515.4K
$110.00Aug 72.612.65$2.631.5%34.7K0.4613.3K
$125.00Aug 70.210.22$0.224.5%18.3K0.0615.8K
$112.00Aug 71.901.92$1.911.0%17.8K0.376.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.410.43$0.424.8%87.5K0.1182.1K
$110.00Aug 73.653.70$3.681.4%51.3K0.5441.9K
$105.00Aug 71.431.46$1.442.1%42.7K0.2939.6K
$90.00Aug 70.050.06$0.0616.7%20.2K0.0139.7K
$115.00Aug 77.057.30$7.183.5%19.0K0.7519.1K

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 64.1%, max 97.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.2%81.4%97.9%2261.4K
$130.00Aug 7Sep 18163.4%84.9%92.5%10.1K28.3K
$88.00Aug 7Aug 21170.0%90.7%87.5%330
$129.00Aug 7Sep 11158.6%85.9%84.7%6311.9K
$128.00Aug 7Sep 11156.8%85.8%82.6%8471.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.2%81.4%97.9%23.7K52.6K
$130.00Aug 7Sep 18163.4%84.9%92.5%35516.5K
$88.00Aug 7Aug 21170.0%90.7%87.5%6703.0K
$89.00Aug 7Aug 21164.5%90.1%82.6%1.6K7.0K
$128.00Aug 7Sep 11156.8%85.8%82.6%57190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 9.00, avg 2.05)

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
$126.00$127.00Aug 14$0.11$0.89$0.118.09$126.11
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$117.00$118.00Aug 7$0.12$0.88$0.127.33$117.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$89.00$88.00Aug 21$0.12$0.88$0.127.33$88.88
$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$0.13$0.87$0.136.69$93.87
$90.00$89.00Aug 21$0.15$0.85$0.155.67$89.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 394 found (best R:R 15.67, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 21$1.88$1.88$0.1215.67$89.88
$90.00$91.00Aug 7$0.90$0.90$0.109.00$90.90
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$90.00$95.00Sep 11$4.27$4.27$0.735.85$94.27
$100.00$101.00Aug 21$0.85$0.85$0.155.67$100.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$117.00Aug 7$0.90$0.90$0.109.00$117.10
$127.00$126.00Aug 21$0.90$0.90$0.109.00$126.10
$130.00$129.00Aug 28$0.90$0.90$0.109.00$129.10
$129.00$128.00Aug 28$0.87$0.87$0.136.69$128.13
$126.00$125.00Sep 11$0.85$0.85$0.155.67$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $1.83, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.40164.5%94.4%
$90.00Aug 7Aug 14$0.44161.2%93.5%
$93.00Aug 7Aug 14$0.53145.2%92.4%
$94.00Aug 7Aug 14$0.72142.1%92.2%
$88.00Aug 7Aug 21$0.88170.0%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.36170.0%95.0%
$89.00Aug 7Aug 14$0.42164.5%94.4%
$90.00Aug 7Aug 14$0.48161.2%93.5%
$91.00Aug 7Aug 14$0.58154.9%93.3%
$129.00Aug 7Aug 14$0.58158.6%101.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 5.70% of stock, avg 17.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$108.00Aug 7$3.58$2.63$6.21$101.79$114.215.70%
$109.00Aug 7$3.08$3.13$6.21$102.79$115.215.70%
$107.00Aug 7$4.13$2.18$6.31$100.69$113.315.79%
$110.00Aug 7$2.63$3.68$6.31$103.69$116.315.79%
$106.00Aug 7$4.72$1.78$6.50$99.50$112.505.97%
$111.00Aug 7$2.25$4.30$6.55$104.45$117.556.01%
$105.00Aug 7$5.43$1.44$6.87$98.13$111.876.31%
$112.00Aug 7$1.91$4.97$6.88$105.12$118.886.32%
$113.00Aug 7$1.62$5.63$7.25$105.75$120.256.66%
$104.00Aug 7$6.13$1.17$7.30$96.70$111.306.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.58% of stock, avg 13.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.37$1.44$2.81$102.19$116.81
$113.00$105.00Aug 7$1.62$1.44$3.06$101.94$116.06
$114.00$106.00Aug 7$1.37$1.78$3.15$102.85$117.15
$112.00$105.00Aug 7$1.91$1.44$3.35$101.65$115.35
$113.00$106.00Aug 7$1.62$1.78$3.40$102.60$116.40
$114.00$107.00Aug 7$1.37$2.18$3.55$103.45$117.55
$111.00$105.00Aug 7$2.25$1.44$3.69$101.31$114.69
$112.00$106.00Aug 7$1.91$1.78$3.69$102.31$115.69
$113.00$107.00Aug 7$1.62$2.18$3.80$103.20$116.80
$114.00$108.00Aug 7$1.37$2.63$4.00$104.00$118.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9394/95Aug 14$0.90$0.109.00$92.10$94.90
97/98100/101Aug 28$0.90$0.109.00$97.10$100.90
98/99105/106Aug 28$0.90$0.109.00$98.10$105.90
99/100105/106Aug 28$0.90$0.109.00$99.10$105.90
96/97103/104Sep 4$0.90$0.109.00$96.10$103.90
97/98103/104Sep 4$0.90$0.109.00$97.10$103.90
100/101108/109Sep 11$0.90$0.109.00$100.10$108.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
96/97100/101Aug 28$0.89$0.118.09$96.11$100.89
102/103109/110Aug 28$0.89$0.118.09$102.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.10$4.9049.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 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. 46 found (best net $-0.91, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.07$2.93
$128.00$129.001:2Aug 7-$0.10$0.90
$127.00$128.001:2Aug 7-$0.12$0.88
$129.00$130.001:2Aug 7-$0.12$0.88
$125.00$126.001:2Aug 7-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.91$4.09
$95.00$90.001:2Sep 4-$1.41$3.59
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.42$2.58
$100.00$95.001:2Sep 18-$3.68$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 10.97%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$11.950.541.0%10.97%11.95%1.2K1.7K
$109.00Sep 11$11.350.550.1%10.42%10.48%30845
$110.00Sep 11$10.900.541.0%10.01%10.99%121106
$111.00Sep 11$10.500.521.9%9.64%11.54%11260
$109.00Sep 4$10.450.550.1%9.59%9.66%267116
$110.00Sep 4$10.050.531.0%9.23%10.21%6613.5K
$112.00Sep 11$10.050.512.8%9.23%12.04%1964
$115.00Sep 18$10.000.485.6%9.18%14.75%1.4K16.1K
$113.00Sep 11$9.700.503.7%8.90%12.64%2536
$111.00Sep 4$9.600.521.9%8.81%10.71%5994.3K

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 592,228
Total Puts 608,683
Put/Call Ratio 1.03
Net Difference -16,455

Prior's Put/Call Breakdown

Total Calls 669,621
Total Puts 629,061
Put/Call Ratio 0.94
Net Difference 40,560

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