Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.09 +1.68%
(8/6 13:05) ◀
|
Thursday, August 6, 2026 (1:10pm)
January 2026
|
▶ (8/6 13:15)
◀ 8/6 13:10 ▶

Option Volume

Detail
ℹ
Current (08/06 1:10pm) 1,272,777
Calls: 625,472 (49%)
Puts: 647,305 (51%)
Prior (08/05) 1,409,644
Calls: 719,855 (51%)
Puts: 689,789 (49%)
Current vs Prior -9.71%
Calls: -13.11% (Calls)
Puts: -6.16% (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 +15.12%
Calls: +1.75%
Puts: +31.87%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:10pm) $485.13M
Calls: $213.86M (44%)
Puts: $271.27M (56%)
Prior (08/05) $573.94M
Calls: $250.65M (44%)
Puts: $323.29M (56%)
Current vs Prior -15.47%
Calls: -14.68%
Puts: -16.09%
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 -21.58%
Calls: -21.06%
Puts: -21.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:10pm) 1.03
Prior (08/05) 0.96
Current vs Prior +8.00%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:10pm) 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 6.27% | 11.61%15.09% | 25.25%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -35.12% | -18.70%-13.57% | -5.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -47.42% | -39.30%-33.94% | -17.75%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -35.12% | -18.70%-13.57% | -5.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.27% | 1.94%
Calls: 3.13% | 1.61%
Puts: 5.41% | 2.28%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +48.78% | -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 +13.09% | -66.80%
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 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
13:10BEARISHNEUTRALBEARISH
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 450 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Sep 1815.0515.20$15.131.0%5510.623.2K
$115.00Sep 1810.5510.70$10.631.4%1.4K0.5016.1K
$109.00Aug 289.9010.05$9.981.5%2120.56454
$109.00Aug 146.606.70$6.651.5%8820.56515
$110.00Sep 1812.6012.80$12.701.6%1.2K0.561.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 219.609.70$9.651.0%4590.521.4K
$120.00Sep 1818.2518.45$18.351.1%1.3K0.5614.5K
$112.00Aug 219.009.10$9.051.1%5630.501.0K
$116.00Aug 2812.7512.90$12.831.2%1400.55171
$115.00Aug 2812.1012.25$12.181.2%3090.543.0K

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 70.110.13$0.1216.7%9680.031.7K
$131.00Aug 70.120.14$0.1315.4%8320.031.5K
$130.00Aug 70.150.16$0.166.3%9.5K0.0419.0K
$129.00Aug 70.160.18$0.1711.8%6500.041.9K
$128.00Aug 70.190.21$0.2010.0%8570.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%3.5K0.024.4K
$94.00Aug 70.080.09$0.0911.1%2.8K0.023.5K
$95.00Aug 70.100.11$0.119.1%13.1K0.0331.4K
$96.00Aug 70.120.13$0.137.7%2.0K0.043.8K
$97.00Aug 70.140.17$0.1618.8%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 720.1023.70$21.9016.4%--0.9924
$90.00Aug 719.6020.80$20.205.9%2090.991.3K
$91.00Aug 718.6019.90$19.256.8%70.9966
$92.00Aug 717.6018.90$18.257.1%40.98119
$93.00Aug 716.6017.30$16.954.1%360.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.0522.55$21.3011.7%141.00318
$132.00Aug 720.6523.00$21.8310.8%271.00188
$129.00Aug 717.8020.15$18.9812.4%270.93800
$130.00Aug 719.5020.65$20.085.7%8050.933.2K
$128.00Aug 717.7019.10$18.407.6%560.93186

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 945.1K, top 94.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.640.66$0.653.1%45.6K0.1518.2K
$110.00Aug 73.153.25$3.203.1%40.8K0.5213.3K
$115.00Aug 71.451.49$1.472.7%37.9K0.2915.4K
$125.00Aug 70.280.31$0.3010.0%19.4K0.0715.8K
$112.00Aug 72.342.39$2.372.1%18.3K0.426.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.320.33$0.333.0%94.2K0.0982.1K
$110.00Aug 73.053.15$3.103.2%55.0K0.4841.9K
$105.00Aug 71.131.16$1.152.6%44.2K0.2439.6K
$90.00Aug 70.040.05$0.0520.0%21.7K0.0139.7K
$115.00Aug 76.256.50$6.383.9%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 68.2%, max 102.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.1%81.4%102.9%2271.4K
$130.00Aug 7Sep 18165.6%84.9%95.0%11.4K28.3K
$132.00Aug 7Sep 4170.1%89.2%90.8%9911.8K
$129.00Aug 7Sep 11162.3%86.0%88.7%6701.9K
$128.00Aug 7Sep 11160.9%85.5%88.1%8691.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.1%81.4%102.9%25.3K52.6K
$130.00Aug 7Sep 18165.6%84.9%95.0%94516.5K
$89.00Aug 7Aug 21173.4%90.3%92.1%1.7K7.0K
$132.00Aug 7Sep 4170.1%89.2%90.8%28251
$128.00Aug 7Sep 11160.9%85.5%88.1%57190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$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
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 7$0.89$0.89$0.118.09$100.89
$103.00$104.00Aug 14$0.87$0.87$0.136.69$103.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$93.00$95.00Aug 21$1.67$1.67$0.335.06$94.67
$98.00$99.00Aug 14$0.83$0.83$0.174.88$98.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 21$0.90$0.90$0.109.00$126.10
$125.00$124.00Sep 11$0.90$0.90$0.109.00$124.10
$121.00$120.00Sep 4$0.89$0.89$0.118.09$120.11
$119.00$118.00Aug 7$0.88$0.88$0.127.33$118.12
$122.00$121.00Aug 7$0.88$0.88$0.127.33$121.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.86, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.13165.1%94.7%
$94.00Aug 7Aug 14$0.73147.3%92.8%
$95.00Aug 7Aug 14$0.84144.0%92.5%
$132.00Aug 7Aug 14$0.98170.1%103.4%
$131.00Aug 7Aug 14$1.06166.5%102.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.37173.4%95.4%
$90.00Aug 7Aug 14$0.44165.1%94.7%
$91.00Aug 7Aug 14$0.52159.6%94.3%
$131.00Aug 7Aug 14$0.55166.5%102.7%
$92.00Aug 7Aug 14$0.60153.6%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.72% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.20$3.10$6.30$103.70$116.305.72%
$109.00Aug 7$3.72$2.60$6.32$102.68$115.325.74%
$108.00Aug 7$4.22$2.16$6.38$101.62$114.385.80%
$111.00Aug 7$2.76$3.70$6.46$104.54$117.465.87%
$107.00Aug 7$4.83$1.77$6.60$100.40$113.606.00%
$112.00Aug 7$2.37$4.28$6.65$105.35$118.656.04%
$106.00Aug 7$5.50$1.43$6.93$99.07$112.936.29%
$113.00Aug 7$2.02$4.93$6.95$106.05$119.956.31%
$105.00Aug 7$6.25$1.15$7.40$97.60$112.406.72%
$114.00Aug 7$1.73$5.68$7.41$106.59$121.416.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.63% of stock, avg 13.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.47$1.43$2.90$103.10$117.90
$114.00$106.00Aug 7$1.73$1.43$3.16$102.84$117.16
$115.00$107.00Aug 7$1.47$1.77$3.24$103.76$118.24
$113.00$106.00Aug 7$2.02$1.43$3.45$102.55$116.45
$114.00$107.00Aug 7$1.73$1.77$3.50$103.50$117.50
$115.00$108.00Aug 7$1.47$2.16$3.63$104.37$118.63
$113.00$107.00Aug 7$2.02$1.77$3.79$103.21$116.79
$112.00$106.00Aug 7$2.37$1.43$3.80$102.20$115.80
$114.00$108.00Aug 7$1.73$2.16$3.89$104.11$117.89
$115.00$109.00Aug 7$1.47$2.60$4.07$104.93$119.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 10.76, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9293/95Aug 21$1.83$0.1710.76$90.17$94.83
90/9193/95Aug 21$1.82$0.1810.11$89.18$94.82
89/9093/95Aug 21$1.80$0.209.00$88.20$94.80
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
99/100103/104Sep 4$0.90$0.109.00$99.10$103.90
102/103106/107Sep 4$0.90$0.109.00$102.10$106.90
101/102109/110Sep 11$0.90$0.109.00$101.10$109.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
103/104109/110Sep 11$0.90$0.109.00$103.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$108.00$109.00$110.00Aug 28$0.05$0.9519.00
$114.00$115.00$116.00Aug 28$0.05$0.9519.00
$117.00$118.00$119.00Aug 28$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 $-0.82, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.25$1.75
$130.00$131.001:2Aug 7-$0.10$0.90
$131.00$132.001:2Aug 7-$0.11$0.89
$128.00$129.001:2Aug 7-$0.14$0.86
$129.00$130.001:2Aug 7-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.82$4.18
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.68$3.32
$95.00$90.001:2Sep 18-$2.26$2.74
$100.00$95.001:2Sep 18-$3.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.04%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.050.540.8%10.04%10.86%11960
$112.00Sep 11$10.600.531.7%9.63%11.36%1964
$115.00Sep 18$10.550.504.5%9.58%14.04%1.4K16.1K
$111.00Sep 4$10.200.530.8%9.27%10.09%5994.3K
$113.00Sep 11$10.200.512.6%9.27%11.91%2536
$112.00Sep 4$9.800.521.7%8.90%10.64%73334
$114.00Sep 11$9.800.503.5%8.90%12.45%208106
$115.00Sep 11$9.450.484.5%8.58%13.04%160431
$113.00Sep 4$9.350.512.6%8.49%11.14%184283
$116.00Sep 11$9.050.475.4%8.22%13.59%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 625,472
Total Puts 647,305
Put/Call Ratio 1.03
Net Difference -21,833

Prior's Put/Call Breakdown

Total Calls 719,855
Total Puts 689,789
Put/Call Ratio 0.96
Net Difference 30,066

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