Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.68 +2.22%
(8/6 12:55) ◀
|
Thursday, August 6, 2026 (1:00pm)
January 2026
|
▶ (8/6 13:05)
◀ 8/6 13:00 ▶

Option Volume

Detail
ℹ
Current (08/06 1:00pm) 1,246,941
Calls: 616,898 (49%)
Puts: 630,043 (51%)
Prior (08/05) 1,357,957
Calls: 702,387 (52%)
Puts: 655,570 (48%)
Current vs Prior -8.18%
Calls: -12.17% (Calls)
Puts: -3.89% (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 +12.79%
Calls: +0.36%
Puts: +28.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:00pm) $471.93M
Calls: $216.08M (46%)
Puts: $255.85M (54%)
Prior (08/05) $543.84M
Calls: $277.58M (51%)
Puts: $266.27M (49%)
Current vs Prior -13.22%
Calls: -22.15%
Puts: -3.91%
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 -23.71%
Calls: -20.23%
Puts: -26.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:00pm) 1.02
Prior (08/05) 0.93
Current vs Prior +9.42%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +36.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:00pm) 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 6.29% | 11.59%15.07% | 25.16%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -34.91% | -18.82%-13.67% | -5.83%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -47.24% | -39.39%-34.01% | -18.04%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -34.91% | -18.82%-13.67% | -5.83%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.32% | 1.94%
Calls: 4.19% | 2.30%
Puts: 4.44% | 1.59%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +50.52% | -57.27%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +14.42% | -66.80%
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
13:00BEARISHNEUTRALBEARISH
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 438 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 2810.2510.40$10.331.5%2110.56454
$110.00Sep 1812.9513.15$13.051.5%1.2K0.561.7K
$115.00Aug 216.356.45$6.401.6%3.4K0.456.0K
$111.00Aug 73.053.10$3.081.6%12.2K0.494.3K
$120.00Sep 189.109.25$9.181.6%2.0K0.444.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.4021.60$21.500.9%1570.619.1K
$114.00Aug 219.9010.00$9.951.0%3210.53574
$113.00Aug 219.309.40$9.351.1%4590.511.4K
$118.00Aug 2813.7513.90$13.831.1%550.58140
$120.00Sep 1817.9018.10$18.001.1%1.3K0.5614.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.120.14$0.1315.4%9660.031.7K
$131.00Aug 70.140.16$0.1513.3%8160.041.5K
$130.00Aug 70.160.18$0.1711.8%9.5K0.0419.0K
$129.00Aug 70.180.20$0.1910.5%6500.051.9K
$128.00Aug 70.210.23$0.229.1%8530.051.5K
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
$95.00Aug 70.100.11$0.119.1%12.0K0.0331.4K
$96.00Aug 70.110.13$0.1216.7%2.0K0.043.8K
$97.00Aug 70.150.17$0.1612.5%3.7K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 718.8523.70$21.2822.8%--1.0024
$90.00Aug 719.4021.10$20.258.4%2091.001.3K
$91.00Aug 718.4020.10$19.258.8%71.0066
$92.00Aug 717.4019.10$18.259.3%41.00119
$93.00Aug 716.4018.20$17.3010.4%361.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.6523.65$22.1513.5%270.97188
$131.00Aug 720.0522.55$21.3011.7%140.96318
$130.00Aug 719.0520.05$19.555.1%8040.963.2K
$129.00Aug 717.8020.15$18.9812.4%270.95800
$128.00Aug 716.9019.50$18.2014.3%560.95186

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 927.9K, top 89.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.720.76$0.745.4%45.0K0.1618.2K
$110.00Aug 73.503.65$3.584.2%40.0K0.5413.3K
$115.00Aug 71.631.69$1.663.6%37.6K0.3115.4K
$125.00Aug 70.330.35$0.345.9%19.4K0.0815.8K
$112.00Aug 72.612.67$2.642.3%18.1K0.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.300.32$0.316.5%89.6K0.0882.1K
$110.00Aug 72.822.87$2.851.8%52.5K0.4641.9K
$105.00Aug 71.021.05$1.042.9%43.8K0.2339.6K
$90.00Aug 70.050.06$0.0616.7%20.3K0.0139.7K
$115.00Aug 75.806.10$5.955.0%19.1K0.6919.1K

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 69.1%, max 109.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.5%81.8%109.8%2271.4K
$130.00Aug 7Sep 18163.5%85.1%92.2%11.3K28.3K
$132.00Aug 7Sep 4168.3%89.2%88.7%9861.8K
$129.00Aug 7Sep 11160.8%85.6%87.7%6551.9K
$131.00Aug 7Sep 4165.7%88.9%86.4%8251.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.5%81.8%109.8%23.9K52.6K
$89.00Aug 7Aug 21174.7%90.8%92.5%1.7K7.0K
$130.00Aug 7Sep 18163.5%85.1%92.2%94416.5K
$132.00Aug 7Sep 4168.3%89.2%88.7%28251
$131.00Aug 7Sep 4165.7%88.9%86.4%14656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$119.00$120.00Aug 7$0.13$0.87$0.136.69$119.13
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 21$0.88$0.88$0.127.33$91.88
$103.00$104.00Aug 14$0.87$0.87$0.136.69$103.87
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
$93.00$95.00Aug 21$1.68$1.68$0.325.25$94.68
$103.00$104.00Aug 7$0.80$0.80$0.204.00$103.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 21$0.90$0.90$0.109.00$128.10
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$125.00$124.00Aug 14$0.87$0.87$0.136.69$124.13
$127.00$126.00Aug 21$0.87$0.87$0.136.69$126.13
$119.00$118.00Aug 7$0.86$0.86$0.146.14$118.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.84, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.20150.7%93.1%
$89.00Aug 7Aug 14$0.37174.7%96.0%
$96.00Aug 7Aug 14$0.63143.0%92.4%
$90.00Aug 7Aug 14$0.70171.5%95.7%
$93.00Aug 7Aug 14$0.72154.5%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.35174.7%96.0%
$90.00Aug 7Aug 14$0.41171.5%95.7%
$91.00Aug 7Aug 14$0.48165.5%94.5%
$132.00Aug 7Aug 14$0.55168.3%103.1%
$92.00Aug 7Aug 14$0.56159.3%94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.81% of stock, avg 17.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.58$2.85$6.43$103.57$116.435.81%
$109.00Aug 7$4.08$2.38$6.46$102.54$115.465.84%
$111.00Aug 7$3.08$3.38$6.46$104.54$117.465.84%
$112.00Aug 7$2.64$3.93$6.57$105.43$118.575.94%
$108.00Aug 7$4.68$1.96$6.64$101.36$114.646.00%
$113.00Aug 7$2.28$4.58$6.86$106.14$119.866.20%
$107.00Aug 7$5.35$1.60$6.95$100.05$113.956.28%
$114.00Aug 7$1.94$5.25$7.19$106.81$121.196.50%
$106.00Aug 7$6.05$1.30$7.35$98.65$113.356.64%
$115.00Aug 7$1.66$5.95$7.61$107.39$122.616.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.67% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.66$1.30$2.96$103.04$117.96
$114.00$106.00Aug 7$1.94$1.30$3.24$102.76$117.24
$115.00$107.00Aug 7$1.66$1.60$3.26$103.74$118.26
$114.00$107.00Aug 7$1.94$1.60$3.54$103.46$117.54
$113.00$106.00Aug 7$2.28$1.30$3.58$102.42$116.58
$115.00$108.00Aug 7$1.66$1.96$3.62$104.38$118.62
$113.00$107.00Aug 7$2.28$1.60$3.88$103.12$116.88
$114.00$108.00Aug 7$1.94$1.96$3.90$104.10$117.90
$112.00$106.00Aug 7$2.64$1.30$3.94$102.06$115.94
$115.00$109.00Aug 7$1.66$2.38$4.04$104.96$119.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 11.50, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.84$0.1611.50$90.16$94.84
90/9193/95Aug 21$1.82$0.1810.11$89.18$94.82
89/9093/95Aug 21$1.81$0.199.53$88.19$94.81
99/100103/104Sep 4$0.90$0.109.00$99.10$103.90
101/102105/106Sep 4$0.90$0.109.00$101.10$105.90
99/100105/106Sep 11$0.90$0.109.00$99.10$105.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
90/9196/97Aug 21$0.89$0.118.09$90.11$96.89
90/9199/100Aug 21$0.89$0.118.09$90.11$99.89
95/96100/101Aug 21$0.89$0.118.09$95.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 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 $-0.79, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.15$1.85
$131.00$132.001:2Aug 7-$0.11$0.89
$130.00$131.001:2Aug 7-$0.13$0.87
$129.00$130.001:2Aug 7-$0.15$0.85
$128.00$129.001:2Aug 7-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.79$4.21
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.73$3.27
$95.00$90.001:2Sep 18-$2.21$2.79
$100.00$95.001:2Sep 18-$3.33$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.35%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.450.540.3%10.35%10.63%11560
$112.00Sep 11$11.000.531.2%9.94%11.13%1964
$115.00Sep 18$10.850.503.9%9.80%13.71%1.4K16.1K
$113.00Sep 11$10.600.522.1%9.58%11.67%2536
$111.00Sep 4$10.550.540.3%9.53%9.82%5994.3K
$114.00Sep 11$10.200.503.0%9.22%12.22%208106
$112.00Sep 4$10.100.531.2%9.13%10.32%73334
$115.00Sep 11$9.800.493.9%8.85%12.76%160431
$113.00Sep 4$9.700.512.1%8.76%10.86%184283
$116.00Sep 11$9.400.484.8%8.49%13.30%4150

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 616,898
Total Puts 630,043
Put/Call Ratio 1.02
Net Difference -13,145

Prior's Put/Call Breakdown

Total Calls 702,387
Total Puts 655,570
Put/Call Ratio 0.93
Net Difference 46,817

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