Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.67 +1.29%
(8/6 12:40) ◀
|
Thursday, August 6, 2026 (12:45pm)
January 2026
|
▶ (8/6 12:50)
◀ 8/6 12:45 ▶

Option Volume

Detail
ℹ
Current (08/06 12:45pm) 1,218,542
Calls: 601,282 (49%)
Puts: 617,260 (51%)
Prior (08/05) 1,324,144
Calls: 681,017 (51%)
Puts: 643,127 (49%)
Current vs Prior -7.98%
Calls: -11.71% (Calls)
Puts: -4.02% (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 +10.22%
Calls: -2.18%
Puts: +25.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:45pm) $457.87M
Calls: $193.31M (42%)
Puts: $264.56M (58%)
Prior (08/05) $533.06M
Calls: $281.61M (53%)
Puts: $251.45M (47%)
Current vs Prior -14.10%
Calls: -31.36%
Puts: +5.22%
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 -25.98%
Calls: -28.64%
Puts: -23.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:45pm) 1.03
Prior (08/05) 0.94
Current vs Prior +8.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +36.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:45pm) 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 6.14% | 11.47%15.03% | 24.83%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.48% | -19.67%-13.92% | -7.08%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.52% | -40.03%-34.20% | -19.13%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.48% | -19.67%-13.92% | -7.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 1.98%
Calls: 4.37% | 2.35%
Puts: 3.03% | 1.61%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +28.92% | -56.39%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -2.01% | -66.11%
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
12:45BEARISHNEUTRALBEARISH
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 440 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2811.7011.80$11.750.9%360.62213
$112.00Aug 288.408.50$8.451.2%3200.50408
$110.00Sep 1812.4012.55$12.481.2%1.2K0.551.7K
$105.00Sep 1814.7514.95$14.851.3%5310.613.2K
$115.00Aug 287.257.35$7.301.4%9210.461.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.2515.40$15.331.0%2.4K0.5121.5K
$120.00Sep 1818.5018.70$18.601.1%1.3K0.5714.5K
$116.00Aug 2813.0013.15$13.081.1%1340.56171
$111.00Aug 218.658.75$8.701.1%3760.493.6K
$120.00Sep 416.8017.00$16.901.2%440.59368

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.100.12$0.1118.2%7990.031.5K
$130.00Aug 70.110.13$0.1216.7%9.3K0.0319.0K
$129.00Aug 70.130.15$0.1414.3%6360.041.9K
$128.00Aug 70.150.17$0.1612.5%8370.041.5K
$127.00Aug 70.170.19$0.1811.1%2.3K0.058.5K
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 70.130.15$0.1414.3%2.0K0.043.8K
$97.00Aug 70.160.19$0.1816.7%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 720.2023.80$22.0016.4%--1.0030
$89.00Aug 718.6522.75$20.7019.8%--1.0024
$90.00Aug 719.0520.15$19.605.6%2091.001.3K
$91.00Aug 718.0519.15$18.605.9%61.0066
$92.00Aug 717.1518.25$17.706.2%21.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.5522.55$21.559.3%130.97318
$130.00Aug 720.1021.10$20.604.9%2500.973.2K
$129.00Aug 718.8521.50$20.1813.1%270.96800
$128.00Aug 717.6019.50$18.5510.2%560.96186
$127.00Aug 716.6517.95$17.307.5%730.95381

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 903.8K, top 88.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.550.57$0.563.6%44.6K0.1318.2K
$115.00Aug 71.301.33$1.322.3%37.1K0.2715.4K
$110.00Aug 72.943.00$2.972.0%35.8K0.5013.3K
$125.00Aug 70.230.25$0.248.3%18.3K0.0615.8K
$112.00Aug 72.152.20$2.172.3%17.9K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.350.37$0.365.6%88.0K0.0982.1K
$110.00Aug 73.253.35$3.303.0%52.1K0.5041.9K
$105.00Aug 71.231.26$1.252.4%43.4K0.2639.6K
$90.00Aug 70.050.06$0.0616.7%20.2K0.0139.7K
$115.00Aug 76.606.85$6.733.7%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 65.2%, max 102.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%81.7%102.9%2271.4K
$88.00Aug 7Aug 21174.3%90.9%91.7%330
$130.00Aug 7Sep 18160.3%85.2%88.2%11.2K28.3K
$129.00Aug 7Sep 11158.5%85.8%84.9%6411.9K
$131.00Aug 7Sep 4163.8%88.8%84.4%8081.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.7%81.7%102.9%23.8K52.6K
$88.00Aug 7Aug 21174.3%90.9%91.7%6733.0K
$130.00Aug 7Sep 18160.3%85.2%88.2%38816.5K
$89.00Aug 7Aug 21169.1%90.5%86.9%1.6K7.0K
$131.00Aug 7Sep 4163.8%88.8%84.4%13656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$126.00$127.00Aug 14$0.11$0.89$0.118.09$126.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
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$0.11$0.89$0.118.09$92.89
$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
$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. 399 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$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
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$90.00$91.00Aug 21$0.84$0.84$0.165.25$90.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$117.00$116.00Aug 14$0.89$0.89$0.118.09$116.11
$121.00$120.00Aug 21$0.88$0.88$0.127.33$120.12
$124.00$123.00Sep 4$0.88$0.88$0.127.33$123.12
$126.00$125.00Sep 4$0.88$0.88$0.127.33$125.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.81, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.48165.7%93.7%
$93.00Aug 7Aug 14$0.55150.1%92.4%
$94.00Aug 7Aug 14$0.60144.6%92.1%
$88.00Aug 7Aug 21$0.63174.3%90.9%
$96.00Aug 7Aug 14$0.93138.5%91.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.33174.3%95.3%
$89.00Aug 7Aug 14$0.39169.1%95.0%
$90.00Aug 7Aug 14$0.44165.7%93.7%
$129.00Aug 7Aug 14$0.52158.5%100.9%
$91.00Aug 7Aug 14$0.53159.7%93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.65% of stock, avg 17.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.43$2.77$6.20$102.80$115.205.65%
$110.00Aug 7$2.97$3.30$6.27$103.73$116.275.72%
$108.00Aug 7$3.97$2.31$6.28$101.72$114.285.73%
$111.00Aug 7$2.55$3.88$6.43$104.57$117.435.86%
$107.00Aug 7$4.58$1.91$6.49$100.51$113.495.92%
$112.00Aug 7$2.17$4.50$6.67$105.33$118.676.08%
$106.00Aug 7$5.23$1.55$6.78$99.22$112.786.18%
$113.00Aug 7$1.85$5.18$7.03$105.97$120.036.41%
$105.00Aug 7$5.85$1.25$7.10$97.90$112.106.47%
$114.00Aug 7$1.57$5.93$7.50$106.50$121.506.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.57% of stock, avg 13.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.57$1.25$2.82$102.18$116.82
$113.00$105.00Aug 7$1.85$1.25$3.10$101.90$116.10
$114.00$106.00Aug 7$1.57$1.55$3.12$102.88$117.12
$113.00$106.00Aug 7$1.85$1.55$3.40$102.60$116.40
$112.00$105.00Aug 7$2.17$1.25$3.42$101.58$115.42
$114.00$107.00Aug 7$1.57$1.91$3.48$103.52$117.48
$112.00$106.00Aug 7$2.17$1.55$3.72$102.28$115.72
$113.00$107.00Aug 7$1.85$1.91$3.76$103.24$116.76
$111.00$105.00Aug 7$2.55$1.25$3.80$101.20$114.80
$114.00$108.00Aug 7$1.57$2.31$3.88$104.12$117.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 10.11, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.82$0.1810.11$90.18$94.82
90/9193/95Aug 21$1.80$0.209.00$89.20$94.80
90/9195/96Aug 21$0.90$0.109.00$90.10$95.90
90/9196/97Aug 21$0.90$0.109.00$90.10$96.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
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
98/99103/104Sep 4$0.90$0.109.00$98.10$103.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$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-$7.56$2.44
$129.00$130.001:2Aug 7-$0.10$0.90
$130.00$131.001:2Aug 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-$1.40$3.60
$95.00$90.001:2Sep 11-$1.88$3.12
$95.00$90.001:2Sep 18-$2.40$2.60
$100.00$95.001:2Sep 18-$3.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.31%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.400.550.3%11.31%11.61%1.2K1.7K
$110.00Sep 11$11.350.550.3%10.35%10.65%121106
$111.00Sep 11$10.800.531.2%9.85%11.06%11260
$110.00Sep 4$10.400.540.3%9.48%9.78%6633.5K
$112.00Sep 11$10.400.522.1%9.48%11.61%1964
$115.00Sep 18$10.350.494.9%9.44%14.30%1.4K16.1K
$111.00Sep 4$10.000.531.2%9.12%10.33%5994.3K
$113.00Sep 11$10.000.513.0%9.12%12.15%2536
$114.00Sep 11$9.600.494.0%8.75%12.70%208106
$112.00Sep 4$9.550.512.1%8.71%10.83%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 601,282
Total Puts 617,260
Put/Call Ratio 1.03
Net Difference -15,978

Prior's Put/Call Breakdown

Total Calls 681,017
Total Puts 643,127
Put/Call Ratio 0.94
Net Difference 37,890

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