Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.75 +1.37%
(8/6 12:45) ◀
|
Thursday, August 6, 2026 (12:50pm)
January 2026
|
▶ (8/6 12:55)
◀ 8/6 12:50 ▶

Option Volume

Detail
ℹ
Current (08/06 12:50pm) 1,224,708
Calls: 604,912 (49%)
Puts: 619,796 (51%)
Prior (08/05) 1,334,834
Calls: 688,497 (52%)
Puts: 646,337 (48%)
Current vs Prior -8.25%
Calls: -12.14% (Calls)
Puts: -4.11% (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 +10.78%
Calls: -1.59%
Puts: +26.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:50pm) $458.70M
Calls: $195.25M (43%)
Puts: $263.46M (57%)
Prior (08/05) $536.52M
Calls: $281.22M (52%)
Puts: $255.30M (48%)
Current vs Prior -14.50%
Calls: -30.57%
Puts: +3.20%
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 -25.85%
Calls: -27.93%
Puts: -24.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:50pm) 1.02
Prior (08/05) 0.94
Current vs Prior +9.14%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +36.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:50pm) 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 6.12% | 11.46%14.96% | 24.72%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.62% | -19.73%-14.29% | -7.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.63% | -40.07%-34.49% | -19.49%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.62% | -19.73%-14.29% | -7.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 1.98%
Calls: 4.32% | 2.33%
Puts: 3.08% | 1.63%
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 1.02.

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
12:50BEARISHNEUTRALBEARISH
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 449 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 215.956.00$5.980.8%3.3K0.446.0K
$115.00Sep 1810.4010.50$10.451.0%1.4K0.4916.1K
$110.00Aug 217.908.00$7.951.3%6.3K0.531.8K
$107.00Aug 2810.7010.85$10.771.4%260.5968
$112.00Aug 217.057.15$7.101.4%1.4K0.49651
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1815.2015.35$15.271.0%2.4K0.5121.5K
$120.00Sep 1818.4518.65$18.551.1%1.3K0.5614.5K
$117.00Aug 2813.6013.75$13.681.1%1090.57140
$115.00Aug 2812.3012.45$12.381.2%3070.543.0K
$110.00Sep 1812.2512.40$12.331.2%5.2K0.4527.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.100.12$0.1118.2%8000.031.5K
$130.00Aug 70.120.13$0.137.7%9.4K0.0319.0K
$129.00Aug 70.140.15$0.156.7%6360.041.9K
$128.00Aug 70.150.17$0.1612.5%8510.041.5K
$127.00Aug 70.170.20$0.1915.8%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
$93.00Aug 70.070.08$0.0812.5%2.1K0.026.2K
$95.00Aug 70.100.11$0.119.1%12.0K0.0331.4K
$96.00Aug 70.130.14$0.147.1%2.0K0.043.8K

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 720.2022.90$21.5512.5%--0.9930
$89.00Aug 718.6522.00$20.3316.5%--0.9924
$90.00Aug 719.0520.15$19.605.6%2090.981.3K
$91.00Aug 718.0519.15$18.605.9%70.9866
$92.00Aug 717.1518.25$17.706.2%40.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 720.1020.90$20.503.9%2501.003.2K
$131.00Aug 720.5522.55$21.559.3%141.00318
$128.00Aug 717.6019.50$18.5510.2%560.93186
$129.00Aug 718.8521.50$20.1813.1%270.93800
$127.00Aug 716.6517.80$17.236.7%730.93381

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 908.3K, top 88.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.560.57$0.561.8%44.7K0.1418.2K
$115.00Aug 71.311.33$1.321.5%37.1K0.2815.4K
$110.00Aug 72.973.05$3.012.7%36.4K0.5013.3K
$125.00Aug 70.240.25$0.254.0%19.0K0.0615.8K
$112.00Aug 72.172.21$2.191.8%17.9K0.406.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.350.36$0.362.8%88.4K0.0982.1K
$110.00Aug 73.203.30$3.253.1%52.2K0.5041.9K
$105.00Aug 71.191.22$1.212.5%43.5K0.2539.6K
$90.00Aug 70.050.06$0.0616.7%20.2K0.0139.7K
$115.00Aug 76.456.70$6.583.8%19.1K0.7219.1K

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 65.4%, max 104.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18166.5%81.6%104.0%2271.4K
$88.00Aug 7Aug 21175.1%90.8%92.9%330
$130.00Aug 7Sep 18161.2%85.1%89.3%11.2K28.3K
$129.00Aug 7Sep 11159.2%85.9%85.4%6411.9K
$131.00Aug 7Sep 4163.5%89.1%83.6%8091.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18166.5%81.6%104.0%23.8K52.6K
$88.00Aug 7Aug 21175.1%90.8%92.9%6733.0K
$130.00Aug 7Sep 18161.2%85.1%89.3%38816.5K
$89.00Aug 7Aug 21169.9%90.2%88.3%1.7K7.0K
$131.00Aug 7Sep 4163.5%89.1%83.6%14656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 9.00, avg 2.09)

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
$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
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Aug 7$0.10$0.90$0.109.00$100.90
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$89.00$88.00Aug 21$0.12$0.88$0.127.33$88.88
$102.00$101.00Aug 7$0.13$0.87$0.136.69$101.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 7$0.90$0.90$0.109.00$92.90
$100.00$101.00Aug 7$0.90$0.90$0.109.00$100.90
$98.00$99.00Aug 7$0.87$0.87$0.136.69$98.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 21$0.90$0.90$0.109.00$130.10
$124.00$123.00Sep 4$0.90$0.90$0.109.00$123.10
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$126.00$125.00Sep 11$0.88$0.88$0.127.33$125.12
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.81, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.37169.9%95.1%
$93.00Aug 7Aug 14$0.55149.3%92.6%
$90.00Aug 7Aug 14$0.60166.5%94.3%
$94.00Aug 7Aug 14$0.60145.3%92.0%
$96.00Aug 7Aug 14$0.93138.3%91.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.34175.1%95.9%
$89.00Aug 7Aug 14$0.39169.9%95.1%
$90.00Aug 7Aug 14$0.45166.5%94.3%
$129.00Aug 7Aug 14$0.52159.2%100.8%
$91.00Aug 7Aug 14$0.53160.5%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.63% of stock, avg 17.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.47$2.71$6.18$102.82$115.185.63%
$110.00Aug 7$3.01$3.25$6.26$103.74$116.265.70%
$108.00Aug 7$4.03$2.25$6.28$101.72$114.285.72%
$111.00Aug 7$2.57$3.80$6.37$104.63$117.375.80%
$107.00Aug 7$4.63$1.85$6.48$100.52$113.485.90%
$112.00Aug 7$2.19$4.43$6.62$105.38$118.626.03%
$106.00Aug 7$5.25$1.50$6.75$99.25$112.756.15%
$113.00Aug 7$1.87$5.10$6.97$106.03$119.976.35%
$105.00Aug 7$5.98$1.21$7.19$97.81$112.196.55%
$114.00Aug 7$1.58$5.80$7.38$106.62$121.386.72%

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
$115.00$106.00Aug 7$1.32$1.50$2.82$103.18$117.82
$114.00$106.00Aug 7$1.58$1.50$3.08$102.92$117.08
$115.00$107.00Aug 7$1.32$1.85$3.17$103.83$118.17
$113.00$106.00Aug 7$1.87$1.50$3.37$102.63$116.37
$114.00$107.00Aug 7$1.58$1.85$3.43$103.57$117.43
$115.00$108.00Aug 7$1.32$2.25$3.57$104.43$118.57
$112.00$106.00Aug 7$2.19$1.50$3.69$102.31$115.69
$113.00$107.00Aug 7$1.87$1.85$3.72$103.28$116.72
$114.00$108.00Aug 7$1.58$2.25$3.83$104.17$117.83
$115.00$109.00Aug 7$1.32$2.71$4.03$104.97$119.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 10.76, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.83$0.1710.76$90.17$94.83
90/9193/95Aug 21$1.81$0.199.53$89.19$94.81
115/120125/130Sep 18$4.51$0.499.20$115.49$129.51
97/98101/102Aug 28$0.90$0.109.00$97.10$101.90
102/103109/110Aug 28$0.90$0.109.00$102.10$109.90
103/104107/108Aug 28$0.90$0.109.00$103.10$107.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
95/96102/103Sep 4$0.90$0.109.00$95.10$102.90
101/102107/108Sep 4$0.90$0.109.00$101.10$107.90
102/103104/105Sep 4$0.90$0.109.00$102.10$104.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$97.00$98.00$99.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$103.00$104.00$105.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 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. 47 found (best net $-0.84, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.56$2.44
$130.00$131.001:2Aug 7-$0.09$0.91
$129.00$130.001:2Aug 7-$0.11$0.89
$127.00$128.001:2Aug 7-$0.13$0.87
$128.00$129.001:2Aug 7-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.84$4.16
$95.00$90.001:2Sep 4-$1.41$3.59
$95.00$90.001:2Sep 11-$1.85$3.15
$95.00$90.001:2Sep 18-$2.38$2.62
$100.00$95.001:2Sep 18-$3.53$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 11.30%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.400.550.2%11.30%11.53%1.2K1.7K
$110.00Sep 11$11.300.550.2%10.30%10.52%122106
$111.00Sep 11$10.850.531.1%9.89%11.03%11260
$110.00Sep 4$10.450.540.2%9.52%9.75%6633.5K
$112.00Sep 11$10.450.522.0%9.52%11.57%1964
$115.00Sep 18$10.400.494.8%9.48%14.26%1.4K16.1K
$113.00Sep 11$10.050.513.0%9.16%12.12%2536
$111.00Sep 4$10.000.531.1%9.11%10.25%5994.3K
$114.00Sep 11$9.650.493.9%8.79%12.67%208106
$112.00Sep 4$9.600.522.0%8.75%10.80%73334

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 604,912
Total Puts 619,796
Put/Call Ratio 1.02
Net Difference -14,884

Prior's Put/Call Breakdown

Total Calls 688,497
Total Puts 646,337
Put/Call Ratio 0.94
Net Difference 42,160

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