Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.63 +1.26%
(8/6 12:35) ◀
|
Thursday, August 6, 2026 (12:40pm)
January 2026
|
▶ (8/6 12:45)
◀ 8/6 12:40 ▶

Option Volume

Detail
ℹ
Current (08/06 12:40pm) 1,211,162
Calls: 596,528 (49%)
Puts: 614,634 (51%)
Prior (08/05) 1,308,790
Calls: 673,612 (51%)
Puts: 635,178 (49%)
Current vs Prior -7.46%
Calls: -11.44% (Calls)
Puts: -3.23% (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 +9.55%
Calls: -2.96%
Puts: +25.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:40pm) $454.87M
Calls: $191.61M (42%)
Puts: $263.26M (58%)
Prior (08/05) $530.48M
Calls: $289.78M (55%)
Puts: $240.70M (45%)
Current vs Prior -14.25%
Calls: -33.88%
Puts: +9.37%
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 -26.47%
Calls: -29.27%
Puts: -24.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:40pm) 1.03
Prior (08/05) 0.94
Current vs Prior +9.27%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:40pm) 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 6.09% | 11.47%15.08% | 24.78%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.93% | -19.64%-13.62% | -7.25%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.88% | -40.00%-33.98% | -19.28%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.93% | -19.64%-13.62% | -7.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.74% | 1.99%
Calls: 4.44% | 1.57%
Puts: 3.03% | 2.41%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +30.31% | -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 -0.95% | -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
12:40BEARISHNEUTRALBEARISH
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 438 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.857.95$7.901.3%6.2K0.531.8K
$112.00Aug 217.007.10$7.051.4%1.4K0.49651
$115.00Sep 1810.3010.45$10.381.4%1.4K0.4916.1K
$113.00Aug 216.606.70$6.651.5%9180.471.5K
$120.00Aug 142.612.65$2.631.5%16.1K0.295.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.2515.40$15.331.0%2.4K0.5121.5K
$119.00Aug 2815.0515.20$15.131.0%500.6088
$120.00Sep 1818.5018.70$18.601.1%1.3K0.5614.5K
$110.00Aug 218.108.20$8.151.2%3.2K0.4723.8K
$114.00Aug 2811.7511.90$11.831.3%1810.53224

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 70.110.12$0.128.3%9.3K0.0319.0K
$129.00Aug 70.120.14$0.1315.4%6260.041.9K
$128.00Aug 70.140.16$0.1513.3%8370.041.5K
$127.00Aug 70.170.19$0.1811.1%2.3K0.058.5K
$126.00Aug 70.190.22$0.2114.3%2.3K0.052.2K
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 70.100.12$0.1118.2%11.9K0.0331.4K
$96.00Aug 70.120.14$0.1315.4%2.0K0.043.8K
$97.00Aug 70.160.18$0.1711.8%3.7K0.054.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 719.6523.80$21.7319.1%--0.9930
$89.00Aug 718.6522.75$20.7019.8%--0.9924
$90.00Aug 719.1520.25$19.705.6%2090.991.3K
$91.00Aug 718.1519.35$18.756.4%60.9866
$92.00Aug 717.1518.35$17.756.8%20.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.6021.50$20.0514.5%271.00800
$130.00Aug 720.1521.05$20.604.4%2501.003.2K
$131.00Aug 720.5522.55$21.559.3%131.00318
$128.00Aug 717.6019.50$18.5510.2%560.94186
$127.00Aug 716.6518.00$17.337.8%730.93381

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 897.4K, top 87.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.540.57$0.555.5%44.6K0.1318.2K
$115.00Aug 71.281.32$1.303.1%35.9K0.2715.4K
$110.00Aug 72.922.97$2.951.7%35.3K0.4913.3K
$125.00Aug 70.230.25$0.248.3%18.3K0.0615.8K
$112.00Aug 72.132.17$2.151.9%17.9K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.350.37$0.365.6%87.8K0.1082.1K
$110.00Aug 73.253.35$3.303.0%52.0K0.5141.9K
$105.00Aug 71.221.26$1.243.2%43.1K0.2639.6K
$90.00Aug 70.050.06$0.0616.7%20.2K0.0139.7K
$115.00Aug 76.506.80$6.654.5%19.1K0.7319.1K

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 64.5%, max 102.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.2%81.6%102.3%2261.4K
$88.00Aug 7Aug 21176.5%90.5%94.9%330
$130.00Aug 7Sep 18159.3%85.3%86.8%11.1K28.3K
$129.00Aug 7Sep 11156.6%85.6%82.9%6311.9K
$131.00Aug 7Sep 4161.4%88.9%81.6%8081.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.2%81.6%102.3%23.7K52.6K
$88.00Aug 7Aug 21176.5%90.5%94.9%6733.0K
$89.00Aug 7Aug 21168.5%90.2%86.8%1.6K7.0K
$130.00Aug 7Sep 18159.3%85.3%86.8%37316.5K
$131.00Aug 7Sep 4161.4%88.9%81.6%13656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$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$0.12$0.88$0.127.33$118.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.11$0.89$0.118.09$100.89
$93.00$92.00Aug 14$0.12$0.88$0.127.33$92.88
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$89.00$88.00Aug 21$0.13$0.87$0.136.69$88.87
$102.00$101.00Aug 7$0.14$0.86$0.146.14$101.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 21$0.88$0.88$0.127.33$95.88
$88.00$90.00Aug 21$1.71$1.71$0.295.90$89.71
$90.00$95.00Sep 11$4.27$4.27$0.735.85$94.27
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
$91.00$93.00Aug 21$1.70$1.70$0.305.67$92.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$128.00$127.00Aug 21$0.88$0.88$0.127.33$127.12
$126.00$125.00Sep 11$0.88$0.88$0.127.33$125.12
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13
$121.00$120.00Aug 7$0.85$0.85$0.155.67$120.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.82, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.33168.5%94.4%
$94.00Aug 7Aug 14$0.58144.0%91.8%
$90.00Aug 7Aug 14$0.68165.2%93.9%
$93.00Aug 7Aug 14$0.77148.0%92.3%
$88.00Aug 7Aug 21$0.90176.5%90.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.32176.5%95.2%
$89.00Aug 7Aug 14$0.38168.5%94.4%
$90.00Aug 7Aug 14$0.44165.2%93.9%
$91.00Aug 7Aug 14$0.53157.1%93.1%
$92.00Aug 7Aug 14$0.61152.8%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.61% of stock, avg 17.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.38$2.77$6.15$102.85$115.155.61%
$108.00Aug 7$3.95$2.30$6.25$101.75$114.255.70%
$110.00Aug 7$2.95$3.30$6.25$103.75$116.255.70%
$111.00Aug 7$2.52$3.88$6.40$104.60$117.405.84%
$107.00Aug 7$4.55$1.90$6.45$100.55$113.455.88%
$112.00Aug 7$2.15$4.50$6.65$105.35$118.656.07%
$106.00Aug 7$5.20$1.54$6.74$99.26$112.746.15%
$113.00Aug 7$1.83$5.23$7.06$105.94$120.066.44%
$105.00Aug 7$5.90$1.24$7.14$97.86$112.146.51%
$114.00Aug 7$1.55$5.90$7.45$106.55$121.456.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.54% of stock, avg 13.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.55$1.24$2.79$102.21$116.79
$113.00$105.00Aug 7$1.83$1.24$3.07$101.93$116.07
$114.00$106.00Aug 7$1.55$1.54$3.09$102.91$117.09
$113.00$106.00Aug 7$1.83$1.54$3.37$102.63$116.37
$112.00$105.00Aug 7$2.15$1.24$3.39$101.61$115.39
$114.00$107.00Aug 7$1.55$1.90$3.45$103.55$117.45
$112.00$106.00Aug 7$2.15$1.54$3.69$102.31$115.69
$113.00$107.00Aug 7$1.83$1.90$3.73$103.27$116.73
$111.00$105.00Aug 7$2.52$1.24$3.76$101.24$114.76
$114.00$108.00Aug 7$1.55$2.30$3.85$104.15$117.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 12.33, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/96100/102Sep 11$1.85$0.1512.33$94.15$101.85
96/97100/102Sep 11$1.85$0.1512.33$95.15$101.85
97/98100/102Sep 11$1.85$0.1512.33$96.15$101.85
89/9091/93Aug 21$1.84$0.1611.50$88.16$92.84
88/8991/93Aug 21$1.83$0.1710.76$87.17$92.83
95/96101/102Aug 28$0.90$0.109.00$95.10$101.90
96/97101/102Aug 28$0.90$0.109.00$96.10$101.90
101/102106/107Aug 28$0.90$0.109.00$101.10$106.90
101/102107/108Aug 28$0.90$0.109.00$101.10$107.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 109 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$89.00$90.00$91.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$107.00$108.00$109.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 48 found (best net $-0.88, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.66$2.34
$130.00$131.001:2Aug 7-$0.08$0.92
$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-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.88$4.12
$95.00$90.001:2Sep 4-$1.40$3.60
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.37$2.63
$100.00$95.001:2Sep 18-$3.58$1.42

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 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.350.550.3%11.27%11.60%1.2K1.7K
$110.00Sep 11$11.250.550.3%10.26%10.60%121106
$111.00Sep 11$10.850.531.2%9.90%11.15%11260
$110.00Sep 4$10.400.540.3%9.49%9.82%6613.5K
$112.00Sep 11$10.400.522.2%9.49%11.65%1964
$115.00Sep 18$10.300.494.9%9.40%14.29%1.4K16.1K
$113.00Sep 11$10.000.513.1%9.12%12.20%2536
$111.00Sep 4$9.950.531.2%9.08%10.33%5994.3K
$114.00Sep 11$9.650.494.0%8.80%12.79%208106
$112.00Sep 4$9.550.512.2%8.71%10.87%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 596,528
Total Puts 614,634
Put/Call Ratio 1.03
Net Difference -18,106

Prior's Put/Call Breakdown

Total Calls 673,612
Total Puts 635,178
Put/Call Ratio 0.94
Net Difference 38,434

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