Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.77 +3.23%
(8/6 13:10) ◀
|
Thursday, August 6, 2026 (1:15pm)
January 2026
|
▶ (8/6 13:20)
◀ 8/6 13:15 ▶

Option Volume

Detail
ℹ
Current (08/06 1:15pm) 1,292,111
Calls: 635,124 (49%)
Puts: 656,987 (51%)
Prior (08/05) 1,437,235
Calls: 728,370 (51%)
Puts: 708,865 (49%)
Current vs Prior -10.10%
Calls: -12.80% (Calls)
Puts: -7.32% (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 +16.87%
Calls: +3.32%
Puts: +33.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:15pm) $504.32M
Calls: $251.75M (50%)
Puts: $252.57M (50%)
Prior (08/05) $581.19M
Calls: $252.79M (43%)
Puts: $328.40M (57%)
Current vs Prior -13.23%
Calls: -0.41%
Puts: -23.09%
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 -18.47%
Calls: -7.07%
Puts: -27.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:15pm) 1.03
Prior (08/05) 0.97
Current vs Prior +6.29%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:15pm) 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 6.38% | 11.86%15.26% | 25.06%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -33.97% | -16.92%-12.56% | -6.21%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -46.48% | -37.97%-33.17% | -18.38%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -33.97% | -16.92%-12.56% | -6.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.49% | 3.00%
Calls: 4.08% | 3.69%
Puts: 2.90% | 2.31%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +21.60% | -33.92%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -7.57% | -48.66%
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
13:15BEARISHNEUTRALBEARISH
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 437 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1811.5511.70$11.631.3%1.5K0.5116.1K
$120.00Sep 189.709.85$9.771.5%2.0K0.464.6K
$112.00Aug 73.203.25$3.231.5%18.7K0.496.0K
$114.00Aug 288.758.90$8.821.7%760.51333
$113.00Aug 145.805.90$5.851.7%2.0K0.49725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1811.5511.65$11.600.9%5.3K0.4327.1K
$122.00Aug 2815.9516.10$16.020.9%920.61165
$125.00Sep 1820.8521.05$20.951.0%1900.599.1K
$121.00Aug 2815.2515.40$15.331.0%160.6088
$115.00Sep 1814.3514.50$14.431.0%2.5K0.4821.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.150.17$0.1612.5%6390.042.5K
$132.00Aug 70.170.19$0.1811.1%9750.041.7K
$131.00Aug 70.190.22$0.2114.3%8400.051.5K
$130.00Aug 70.220.24$0.238.7%9.6K0.0519.0K
$129.00Aug 70.250.27$0.267.7%6530.061.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%3.6K0.014.4K
$93.00Aug 70.060.07$0.0714.3%2.2K0.026.2K
$97.00Aug 70.120.13$0.137.7%3.8K0.044.2K
$98.00Aug 70.150.16$0.166.3%4.7K0.045.5K
$99.00Aug 70.180.20$0.1910.5%3.3K0.054.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 720.2022.30$21.259.9%2091.001.3K
$91.00Aug 719.3520.90$20.137.7%71.0066
$92.00Aug 718.4520.30$19.389.5%41.00119
$93.00Aug 717.4519.35$18.4010.3%381.00121
$94.00Aug 716.8018.30$17.558.5%121.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 722.1025.10$23.6012.7%560.97472
$133.00Aug 720.9524.00$22.4813.6%1270.96345
$132.00Aug 719.7523.00$21.3815.2%270.96188
$131.00Aug 718.9522.55$20.7517.3%150.95318
$130.00Aug 718.1519.25$18.705.9%8100.953.2K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 962.3K, top 94.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.940.97$0.963.1%46.0K0.1918.2K
$110.00Aug 74.154.30$4.223.6%41.1K0.5913.3K
$115.00Aug 72.042.10$2.072.9%39.0K0.3615.4K
$125.00Aug 70.440.46$0.454.4%19.5K0.1015.8K
$112.00Aug 73.203.25$3.231.5%18.7K0.496.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.230.25$0.248.3%94.8K0.0782.1K
$110.00Aug 72.422.47$2.452.0%55.9K0.4141.9K
$105.00Aug 70.840.85$0.851.2%44.7K0.1939.6K
$90.00Aug 70.040.05$0.0520.0%21.8K0.0139.7K
$115.00Aug 75.205.40$5.303.8%19.2K0.6419.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 70.1%, max 113.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18174.7%81.9%113.3%2271.4K
$130.00Aug 7Sep 18165.4%86.9%90.4%11.5K28.3K
$132.00Aug 7Sep 4170.7%89.9%89.9%1.0K1.8K
$134.00Aug 7Aug 28175.8%92.8%89.4%1.2K1.5K
$129.00Aug 7Sep 11163.0%86.8%87.8%6731.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18174.7%81.9%113.3%25.4K52.6K
$130.00Aug 7Sep 18165.4%86.9%90.4%95316.5K
$132.00Aug 7Sep 4170.7%89.9%89.9%28251
$134.00Aug 7Aug 28175.8%92.8%89.4%67619
$131.00Aug 7Sep 4167.9%90.2%86.2%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 9.53, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.19$1.81$0.199.53$132.19
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$131.00$132.00Aug 14$0.11$0.89$0.118.09$131.11
$121.00$122.00Aug 7$0.12$0.88$0.127.33$121.12
$106.00$107.00Sep 4$0.12$0.88$0.127.33$106.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Aug 14$0.10$0.90$0.109.00$92.90
$103.00$102.00Aug 7$0.11$0.89$0.118.09$102.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$91.00$90.00Aug 21$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 412 found (best R:R 19.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.00Aug 14$1.90$1.90$0.1019.00$91.90
$91.00$92.00Aug 21$0.89$0.89$0.118.09$91.89
$90.00$91.00Aug 21$0.86$0.86$0.146.14$90.86
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$96.00$97.00Aug 7$0.85$0.85$0.155.67$96.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$133.00Aug 21$0.90$0.90$0.109.00$133.10
$125.00$124.00Aug 28$0.90$0.90$0.109.00$124.10
$131.00$130.00Sep 4$0.90$0.90$0.109.00$130.10
$128.00$127.00Aug 21$0.89$0.89$0.118.09$127.11
$134.00$132.00Aug 14$1.75$1.75$0.257.00$132.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.87, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 14$0.32145.1%94.1%
$98.00Aug 7Aug 14$0.45140.1%93.7%
$92.00Aug 7Aug 14$0.47163.5%95.6%
$90.00Aug 7Aug 14$0.50174.7%96.9%
$93.00Aug 7Aug 14$0.50159.4%95.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$134.00Aug 7Aug 14$0.20175.8%106.6%
$131.00Aug 7Aug 14$0.35167.9%104.9%
$90.00Aug 7Aug 14$0.38174.7%96.9%
$91.00Aug 7Aug 14$0.46169.2%96.4%
$92.00Aug 7Aug 14$0.51163.5%95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 5.90% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$3.68$2.92$6.60$104.40$117.605.90%
$110.00Aug 7$4.22$2.45$6.67$103.33$116.675.97%
$112.00Aug 7$3.23$3.45$6.68$105.32$118.685.98%
$113.00Aug 7$2.78$4.03$6.81$106.19$119.816.09%
$109.00Aug 7$4.80$2.02$6.82$102.18$115.826.10%
$114.00Aug 7$2.41$4.63$7.04$106.96$121.046.30%
$108.00Aug 7$5.43$1.66$7.09$100.91$115.096.34%
$115.00Aug 7$2.07$5.30$7.37$107.63$122.376.59%
$107.00Aug 7$6.13$1.34$7.47$99.53$114.476.68%
$116.00Aug 7$1.78$6.05$7.83$108.17$123.837.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.79% of stock, avg 13.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.78$1.34$3.12$103.88$119.12
$115.00$107.00Aug 7$2.07$1.34$3.41$103.59$118.41
$116.00$108.00Aug 7$1.78$1.66$3.44$104.56$119.44
$115.00$108.00Aug 7$2.07$1.66$3.73$104.27$118.73
$114.00$107.00Aug 7$2.41$1.34$3.75$103.25$117.75
$116.00$109.00Aug 7$1.78$2.02$3.80$105.20$119.80
$114.00$108.00Aug 7$2.41$1.66$4.07$103.93$118.07
$115.00$109.00Aug 7$2.07$2.02$4.09$104.91$119.09
$113.00$107.00Aug 7$2.78$1.34$4.12$102.88$117.12
$116.00$110.00Aug 7$1.78$2.45$4.23$105.77$120.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 9.00, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/92101/102Aug 21$0.90$0.109.00$91.10$101.90
98/99106/107Aug 28$0.90$0.109.00$98.10$106.90
99/100105/106Aug 28$0.90$0.109.00$99.10$105.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
97/98100/102Sep 11$1.79$0.218.52$96.21$101.79
98/99100/102Sep 11$1.79$0.218.52$97.21$101.79
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
95/96101/102Aug 28$0.89$0.118.09$95.11$101.89
98/99104/105Aug 28$0.89$0.118.09$98.11$104.89
98/99105/106Aug 28$0.89$0.118.09$98.11$105.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.09$4.9154.56
$100.00$105.00$110.00Sep 18$0.14$4.8634.71
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$105.00$106.00$107.00Sep 4$0.05$0.9519.00
$107.00$108.00$109.00Sep 4$0.05$0.9519.00
$108.00$109.00$110.00Sep 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. 46 found (best net $-0.75, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.95$1.05
$132.00$134.001:2Aug 14-$1.02$0.98
$132.00$133.001:2Aug 7-$0.14$0.86
$133.00$134.001:2Aug 7-$0.14$0.86
$131.00$132.001:2Aug 7-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.75$4.25
$95.00$90.001:2Sep 4-$1.28$3.72
$95.00$90.001:2Sep 11-$1.71$3.29
$95.00$90.001:2Sep 18-$2.22$2.78
$100.00$95.001:2Sep 18-$3.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.47%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.700.550.2%10.47%10.67%2064
$115.00Sep 18$11.550.512.9%10.33%13.22%1.5K16.1K
$113.00Sep 11$11.250.531.1%10.07%11.17%2536
$114.00Sep 11$10.850.522.0%9.71%11.70%208106
$112.00Sep 4$10.800.540.2%9.66%9.87%73334
$115.00Sep 11$10.400.512.9%9.30%12.19%166431
$113.00Sep 4$10.350.531.1%9.26%10.36%185283
$116.00Sep 11$10.050.493.8%8.99%12.78%4150
$114.00Sep 4$9.950.512.0%8.90%10.90%149131
$120.00Sep 18$9.700.467.4%8.68%16.04%2.0K4.6K

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 635,124
Total Puts 656,987
Put/Call Ratio 1.03
Net Difference -21,863

Prior's Put/Call Breakdown

Total Calls 728,370
Total Puts 708,865
Put/Call Ratio 0.97
Net Difference 19,505

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