Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.97 +1.57%
(8/6 13:00) ◀
|
Thursday, August 6, 2026 (1:05pm)
January 2026
|
▶ (8/6 13:10)
◀ 8/6 13:05 ▶

Option Volume

Detail
ℹ
Current (08/06 1:05pm) 1,264,985
Calls: 623,485 (49%)
Puts: 641,500 (51%)
Prior (08/05) 1,374,926
Calls: 710,654 (52%)
Puts: 664,272 (48%)
Current vs Prior -8.00%
Calls: -12.27% (Calls)
Puts: -3.43% (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 +14.42%
Calls: +1.43%
Puts: +30.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:05pm) $481.48M
Calls: $211.01M (44%)
Puts: $270.48M (56%)
Prior (08/05) $551.50M
Calls: $268.56M (49%)
Puts: $282.94M (51%)
Current vs Prior -12.69%
Calls: -21.43%
Puts: -4.40%
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 -22.17%
Calls: -22.11%
Puts: -22.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:05pm) 1.03
Prior (08/05) 0.93
Current vs Prior +10.07%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:05pm) 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% | 11.48%14.97% | 24.73%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.18% | -19.57%-14.26% | -7.43%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.28% | -39.95%-34.46% | -19.44%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.18% | -19.57%-14.26% | -7.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.65% | 3.53%
Calls: 4.13% | 4.58%
Puts: 3.17% | 2.47%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +27.18% | -22.25%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -3.33% | -39.58%
Liquidity Acceptable
+
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 BEARISH
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
13:05BEARISHNEUTRALBEARISH
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 442 of results (avg 3.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 218.008.10$8.051.2%6.3K0.531.8K
$112.00Aug 217.157.25$7.201.4%1.4K0.50651
$115.00Sep 1810.5010.65$10.581.4%1.4K0.4916.1K
$108.00Aug 2810.3010.45$10.381.4%490.5786
$113.00Aug 216.756.85$6.801.5%9210.481.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 2814.1514.30$14.231.1%550.59140
$120.00Sep 1818.3018.50$18.401.1%1.3K0.5614.5K
$121.00Sep 417.3017.50$17.401.1%40.6038
$120.00Sep 416.6016.80$16.701.2%460.59368
$114.00Aug 2811.5511.70$11.631.3%1810.52224

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.120.14$0.1315.4%8270.031.5K
$130.00Aug 70.140.16$0.1513.3%9.5K0.0419.0K
$129.00Aug 70.150.18$0.1618.8%6500.041.9K
$128.00Aug 70.180.20$0.1910.5%8570.051.5K
$127.00Aug 70.210.22$0.224.5%2.4K0.068.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.060.07$0.0714.3%2.2K0.026.2K
$94.00Aug 70.070.08$0.0812.5%2.8K0.023.5K
$95.00Aug 70.090.10$0.1010.0%12.4K0.0331.4K
$96.00Aug 70.110.13$0.1216.7%2.0K0.033.8K
$97.00Aug 70.140.16$0.1513.3%3.7K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 720.2024.70$22.4520.0%--0.9930
$90.00Aug 719.6020.80$20.205.9%2090.991.3K
$89.00Aug 718.8523.70$21.2822.8%--0.9924
$91.00Aug 718.6019.90$19.256.8%70.9966
$92.00Aug 717.6018.90$18.257.1%40.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.0522.55$21.3011.7%141.00318
$129.00Aug 717.8020.15$18.9812.4%270.93800
$130.00Aug 719.3020.75$20.027.2%8040.933.2K
$128.00Aug 717.7019.10$18.407.6%560.93186
$127.00Aug 716.1517.60$16.888.6%730.93381

Most actively traded options today. High liquidity = easy entry/exit. 466 active (total vol 938.2K, top 94.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.610.64$0.634.8%45.4K0.1418.2K
$110.00Aug 73.053.20$3.134.8%40.6K0.5113.3K
$115.00Aug 71.411.46$1.443.5%37.8K0.2915.4K
$125.00Aug 70.280.29$0.293.4%19.4K0.0715.8K
$112.00Aug 72.282.32$2.301.7%18.2K0.416.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.310.32$0.323.1%94.1K0.0982.1K
$110.00Aug 73.103.20$3.153.2%52.8K0.4941.9K
$105.00Aug 71.121.15$1.142.6%44.0K0.2439.6K
$90.00Aug 70.030.05$0.0450.0%21.7K0.0139.7K
$115.00Aug 76.306.65$6.485.4%19.1K0.7119.1K

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 67.0%, max 97.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.2%81.6%97.7%2271.4K
$130.00Aug 7Sep 18165.6%85.2%94.3%11.4K28.3K
$88.00Aug 7Aug 21174.1%90.2%93.0%330
$129.00Aug 7Sep 11163.2%85.9%89.9%6551.9K
$131.00Aug 7Sep 4167.4%89.0%88.1%8361.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18161.2%81.5%97.7%25.3K52.6K
$130.00Aug 7Sep 18165.6%85.2%94.4%94416.5K
$88.00Aug 7Aug 21174.1%90.2%93.0%6743.0K
$89.00Aug 7Aug 21172.0%89.7%91.7%1.7K7.0K
$131.00Aug 7Sep 4167.5%89.0%88.2%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 2.05)

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
$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
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$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
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 400 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.88$0.88$0.127.33$104.88
$90.00$91.00Aug 21$0.88$0.88$0.127.33$90.88
$93.00$95.00Aug 21$1.69$1.69$0.315.45$94.69
$90.00$92.00Aug 14$1.67$1.67$0.335.06$91.67
$88.00$90.00Aug 21$1.67$1.67$0.335.06$89.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Sep 11$0.90$0.90$0.109.00$124.10
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$128.00$127.00Aug 14$0.88$0.88$0.127.33$127.12
$117.00$116.00Aug 7$0.87$0.87$0.136.69$116.13
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.83, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.23143.0%92.3%
$89.00Aug 7Aug 14$0.37172.0%94.7%
$90.00Aug 7Aug 14$0.45161.2%94.1%
$88.00Aug 7Aug 21$0.70174.1%90.2%
$93.00Aug 7Aug 14$0.72148.0%92.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.32174.1%95.4%
$89.00Aug 7Aug 14$0.37172.0%94.7%
$90.00Aug 7Aug 14$0.45161.2%94.1%
$91.00Aug 7Aug 14$0.52158.3%93.3%
$131.00Aug 7Aug 14$0.55167.5%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 5.69% of stock, avg 17.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.63$2.63$6.26$102.74$115.265.69%
$110.00Aug 7$3.13$3.15$6.28$103.72$116.285.71%
$108.00Aug 7$4.15$2.17$6.32$101.68$114.325.75%
$111.00Aug 7$2.69$3.70$6.39$104.61$117.395.81%
$107.00Aug 7$4.75$1.78$6.53$100.47$113.535.94%
$112.00Aug 7$2.30$4.33$6.63$105.37$118.636.03%
$106.00Aug 7$5.40$1.43$6.83$99.17$112.836.21%
$113.00Aug 7$1.97$5.00$6.97$106.03$119.976.34%
$105.00Aug 7$6.10$1.14$7.24$97.76$112.246.58%
$114.00Aug 7$1.68$5.73$7.41$106.59$121.416.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.61% of stock, avg 13.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.44$1.43$2.87$103.13$117.87
$114.00$106.00Aug 7$1.68$1.43$3.11$102.89$117.11
$115.00$107.00Aug 7$1.44$1.78$3.22$103.78$118.22
$113.00$106.00Aug 7$1.97$1.43$3.40$102.60$116.40
$114.00$107.00Aug 7$1.68$1.78$3.46$103.54$117.46
$115.00$108.00Aug 7$1.44$2.17$3.61$104.39$118.61
$112.00$106.00Aug 7$2.30$1.43$3.73$102.27$115.73
$113.00$107.00Aug 7$1.97$1.78$3.75$103.25$116.75
$114.00$108.00Aug 7$1.68$2.17$3.85$104.15$117.85
$115.00$109.00Aug 7$1.44$2.63$4.07$104.93$119.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 13.29, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.86$0.1413.29$90.14$94.86
90/9193/95Aug 21$1.84$0.1611.50$89.16$94.84
89/9093/95Aug 21$1.82$0.1810.11$88.18$94.82
88/8993/95Aug 21$1.81$0.199.53$87.19$94.81
96/97106/107Aug 28$0.90$0.109.00$96.10$106.90
100/101104/105Aug 28$0.90$0.109.00$100.10$104.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
100/101105/106Sep 4$0.90$0.109.00$100.10$105.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$97.00$98.00$99.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$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 $-0.83, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.22$1.78
$130.00$131.001:2Aug 7-$0.11$0.89
$128.00$129.001:2Aug 7-$0.13$0.87
$129.00$130.001:2Aug 7-$0.14$0.86
$127.00$128.001:2Aug 7-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.83$4.17
$95.00$90.001:2Sep 4-$1.34$3.66
$95.00$90.001:2Sep 11-$1.81$3.19
$95.00$90.001:2Sep 18-$2.33$2.67
$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. 132 found (best yield 11.37%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.500.550.0%11.37%11.39%1.2K1.7K
$110.00Sep 11$11.400.550.0%10.37%10.39%122106
$111.00Sep 11$10.950.540.9%9.96%10.89%11960
$110.00Sep 4$10.550.550.0%9.59%9.62%6663.5K
$112.00Sep 11$10.550.531.9%9.59%11.44%1964
$115.00Sep 18$10.500.494.6%9.55%14.12%1.4K16.1K
$111.00Sep 4$10.150.530.9%9.23%10.17%5994.3K
$113.00Sep 11$10.150.512.8%9.23%11.99%2536
$114.00Sep 11$9.750.503.7%8.87%12.53%208106
$112.00Sep 4$9.700.521.9%8.82%10.67%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 623,485
Total Puts 641,500
Put/Call Ratio 1.03
Net Difference -18,015

Prior's Put/Call Breakdown

Total Calls 710,654
Total Puts 664,272
Put/Call Ratio 0.93
Net Difference 46,382

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