Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.86 +1.47%
(8/6 12:50) ◀
|
Thursday, August 6, 2026 (12:55pm)
January 2026
|
▶ (8/6 13:00)
◀ 8/6 12:55 ▶

Option Volume

Detail
ℹ
Current (08/06 12:55pm) 1,234,674
Calls: 611,145 (49%)
Puts: 623,529 (51%)
Prior (08/05) 1,341,090
Calls: 692,854 (52%)
Puts: 648,236 (48%)
Current vs Prior -7.94%
Calls: -11.79% (Calls)
Puts: -3.81% (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 +11.68%
Calls: -0.58%
Puts: +27.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 12:55pm) $463.95M
Calls: $200.19M (43%)
Puts: $263.76M (57%)
Prior (08/05) $536.09M
Calls: $279.93M (52%)
Puts: $256.16M (48%)
Current vs Prior -13.46%
Calls: -28.49%
Puts: +2.97%
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 -25.00%
Calls: -26.10%
Puts: -24.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 12:55pm) 1.02
Prior (08/05) 0.94
Current vs Prior +9.05%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +36.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 12:55pm) 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 6.17% | 11.45%14.98% | 24.74%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.12% | -19.81%-14.17% | -7.41%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.22% | -40.13%-34.40% | -19.42%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.12% | -19.81%-14.17% | -7.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 2.00%
Calls: 4.19% | 1.54%
Puts: 3.13% | 2.47%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +27.53% | -55.95%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -3.06% | -65.77%
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
12:55BEARISHNEUTRALBEARISH
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 444 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.5012.65$12.581.2%1.2K0.551.7K
$115.00Sep 1810.4510.60$10.521.4%1.4K0.4916.1K
$115.00Aug 71.381.40$1.391.4%37.3K0.2815.4K
$109.00Aug 289.809.95$9.881.5%2110.56454
$109.00Aug 146.456.55$6.501.5%8690.55515
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.3518.50$18.430.8%1.3K0.5614.5K
$112.00Aug 219.109.20$9.151.1%5630.501.0K
$125.00Aug 2118.1518.35$18.251.1%3430.7240.1K
$116.00Aug 2812.8513.00$12.931.2%1400.56171
$111.00Aug 218.508.60$8.551.2%4270.483.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.110.13$0.1216.7%8150.031.5K
$130.00Aug 70.130.14$0.147.1%9.4K0.0419.0K
$129.00Aug 70.140.16$0.1513.3%6490.041.9K
$128.00Aug 70.170.19$0.1811.1%8530.051.5K
$127.00Aug 70.190.21$0.2010.0%2.3K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 70.050.06$0.0616.7%20.3K0.0139.7K
$92.00Aug 70.060.07$0.0714.3%3.5K0.024.4K
$93.00Aug 70.070.08$0.0812.5%2.1K0.026.2K
$94.00Aug 70.090.10$0.1010.0%2.8K0.033.5K
$95.00Aug 70.110.13$0.1216.7%12.0K0.0331.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.2024.70$22.4520.0%--1.0030
$89.00Aug 718.6523.70$21.1723.9%--1.0024
$90.00Aug 719.0520.75$19.908.5%2091.001.3K
$91.00Aug 718.0519.75$18.909.0%71.0066
$92.00Aug 717.1518.75$17.958.9%41.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.5522.55$21.559.3%140.97318
$130.00Aug 719.8520.85$20.354.9%2510.963.2K
$129.00Aug 718.5020.15$19.338.5%270.96800
$128.00Aug 717.6019.50$18.5510.2%560.95186
$127.00Aug 716.6517.70$17.176.1%730.95381

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 917.1K, top 88.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.590.61$0.603.3%44.7K0.1418.2K
$110.00Aug 73.053.15$3.103.2%39.7K0.5113.3K
$115.00Aug 71.381.40$1.391.4%37.3K0.2815.4K
$125.00Aug 70.260.28$0.277.4%19.1K0.0715.8K
$112.00Aug 72.262.30$2.281.8%17.9K0.416.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.350.36$0.362.8%88.7K0.0982.1K
$110.00Aug 73.153.25$3.203.1%52.3K0.4941.9K
$105.00Aug 71.181.21$1.192.5%43.6K0.2539.6K
$90.00Aug 70.050.06$0.0616.7%20.3K0.0139.7K
$115.00Aug 76.406.65$6.533.8%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 67.2%, max 105.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.8%81.7%105.4%2271.4K
$88.00Aug 7Aug 21176.3%91.1%93.6%330
$130.00Aug 7Sep 18162.5%85.0%91.2%11.3K28.3K
$129.00Aug 7Sep 11159.3%85.6%86.2%6541.9K
$131.00Aug 7Sep 4165.2%89.0%85.7%8241.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.8%81.7%105.4%23.9K52.6K
$88.00Aug 7Aug 21176.3%91.1%93.6%6733.0K
$130.00Aug 7Sep 18162.5%85.0%91.2%38916.5K
$89.00Aug 7Aug 21171.2%90.6%89.0%1.7K7.0K
$131.00Aug 7Sep 4165.2%89.0%85.7%14656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$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
$92.00$91.00Aug 14$0.10$0.90$0.109.00$91.90
$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$0.13$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. 393 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 14$0.87$0.87$0.136.69$98.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$103.00$104.00Aug 7$0.80$0.80$0.204.00$103.80
$99.00$100.00Aug 14$0.80$0.80$0.204.00$99.80
$95.00$96.00Aug 21$0.80$0.80$0.204.00$95.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 21$0.90$0.90$0.109.00$125.10
$126.00$125.00Sep 4$0.90$0.90$0.109.00$125.10
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$122.00$121.00Aug 14$0.89$0.89$0.118.09$121.11
$119.00$118.00Aug 14$0.87$0.87$0.136.69$118.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.80, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 21$0.18176.3%91.1%
$94.00Aug 7Aug 14$0.27148.0%92.7%
$90.00Aug 7Aug 14$0.30167.8%94.9%
$89.00Aug 7Aug 14$0.43171.2%95.4%
$93.00Aug 7Aug 14$0.52150.6%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.33176.3%96.1%
$89.00Aug 7Aug 14$0.38171.2%95.4%
$90.00Aug 7Aug 14$0.45167.8%94.9%
$91.00Aug 7Aug 14$0.52161.7%94.2%
$92.00Aug 7Aug 14$0.61155.4%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 5.70% of stock, avg 17.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.58$2.68$6.26$102.74$115.265.70%
$110.00Aug 7$3.10$3.20$6.30$103.70$116.305.73%
$108.00Aug 7$4.10$2.23$6.33$101.67$114.335.76%
$111.00Aug 7$2.66$3.72$6.38$104.62$117.385.81%
$107.00Aug 7$4.72$1.83$6.55$100.45$113.555.96%
$112.00Aug 7$2.28$4.38$6.66$105.34$118.666.06%
$106.00Aug 7$5.38$1.49$6.87$99.13$112.876.25%
$113.00Aug 7$1.94$5.03$6.97$106.03$119.976.34%
$105.00Aug 7$6.10$1.19$7.29$97.71$112.296.64%
$114.00Aug 7$1.65$5.75$7.40$106.60$121.406.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.62% of stock, avg 13.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.39$1.49$2.88$103.12$117.88
$114.00$106.00Aug 7$1.65$1.49$3.14$102.86$117.14
$115.00$107.00Aug 7$1.39$1.83$3.22$103.78$118.22
$113.00$106.00Aug 7$1.94$1.49$3.43$102.57$116.43
$114.00$107.00Aug 7$1.65$1.83$3.48$103.52$117.48
$115.00$108.00Aug 7$1.39$2.23$3.62$104.38$118.62
$112.00$106.00Aug 7$2.28$1.49$3.77$102.23$115.77
$113.00$107.00Aug 7$1.94$1.83$3.77$103.23$116.77
$114.00$108.00Aug 7$1.65$2.23$3.88$104.12$117.88
$115.00$109.00Aug 7$1.39$2.68$4.07$104.93$119.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 9.00, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9299/100Aug 14$0.90$0.109.00$91.10$99.90
98/99100/101Aug 14$0.90$0.109.00$98.10$100.90
88/89101/102Aug 21$0.90$0.109.00$88.10$101.90
94/95100/101Aug 21$0.90$0.109.00$94.10$100.90
95/96101/102Aug 28$0.90$0.109.00$95.10$101.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
95/96105/106Sep 4$0.90$0.109.00$95.10$105.90
101/102106/107Sep 4$0.90$0.109.00$101.10$106.90
102/103104/105Sep 4$0.90$0.109.00$102.10$104.90
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.07$4.9370.43
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$98.00$99.00$100.00Sep 4$0.05$0.9519.00
$101.00$102.00$103.00Sep 4$0.05$0.9519.00
$104.00$105.00$106.00Sep 4$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 $-0.87, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.70$2.30
$130.00$131.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.12$0.88
$129.00$130.001:2Aug 7-$0.13$0.87
$127.00$128.001:2Aug 7-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.87$4.13
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.86$3.14
$95.00$90.001:2Sep 18-$2.35$2.65
$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. 132 found (best yield 11.38%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.500.550.1%11.38%11.51%1.2K1.7K
$110.00Sep 11$11.350.550.1%10.33%10.46%122106
$111.00Sep 11$10.950.541.0%9.97%11.00%11260
$110.00Sep 4$10.550.540.1%9.60%9.73%6633.5K
$112.00Sep 11$10.500.521.9%9.56%11.51%1964
$115.00Sep 18$10.450.494.7%9.51%14.19%1.4K16.1K
$111.00Sep 4$10.100.531.0%9.19%10.23%5994.3K
$113.00Sep 11$10.100.512.9%9.19%12.05%2536
$114.00Sep 11$9.750.503.8%8.87%12.64%208106
$112.00Sep 4$9.700.521.9%8.83%10.78%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 611,145
Total Puts 623,529
Put/Call Ratio 1.02
Net Difference -12,384

Prior's Put/Call Breakdown

Total Calls 692,854
Total Puts 648,236
Put/Call Ratio 0.94
Net Difference 44,618

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