Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.70 +2.24%
(8/6 13:15) ◀
|
Thursday, August 6, 2026 (1:20pm)
January 2026
|
▶ (8/6 13:25)
◀ 8/6 13:20 ▶

Option Volume

Detail
ℹ
Current (08/06 1:20pm) 1,305,380
Calls: 642,274 (49%)
Puts: 663,106 (51%)
Prior (08/05) 1,463,173
Calls: 741,742 (51%)
Puts: 721,431 (49%)
Current vs Prior -10.78%
Calls: -13.41% (Calls)
Puts: -8.08% (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 +18.07%
Calls: +4.49%
Puts: +35.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:20pm) $502.81M
Calls: $232.92M (46%)
Puts: $269.89M (54%)
Prior (08/05) $591.77M
Calls: $258.31M (44%)
Puts: $333.46M (56%)
Current vs Prior -15.03%
Calls: -9.83%
Puts: -19.07%
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 -18.72%
Calls: -14.02%
Puts: -22.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:20pm) 1.03
Prior (08/05) 0.97
Current vs Prior +6.15%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:20pm) 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 6.14% | 11.65%15.09% | 25.28%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.42% | -18.39%-13.58% | -5.41%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.47% | -39.07%-33.95% | -17.68%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.42% | -18.39%-13.58% | -5.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.91% | 2.31%
Calls: 4.32% | 3.05%
Puts: 1.50% | 1.57%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +1.39% | -49.12%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -22.93% | -60.46%
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
13:20BEARISHNEUTRALBEARISH
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 433 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 2810.3010.45$10.381.4%2160.57454
$110.00Sep 1813.0013.20$13.101.5%1.3K0.561.7K
$115.00Aug 216.406.50$6.451.6%3.6K0.466.0K
$111.00Aug 146.056.15$6.101.6%1.7K0.52630
$112.00Aug 288.959.10$9.021.7%3230.52408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.0018.15$18.080.8%1.4K0.5514.5K
$125.00Sep 1821.4521.65$21.550.9%1900.609.1K
$121.00Aug 2815.8516.00$15.930.9%160.6288
$120.00Aug 2815.1515.30$15.231.0%2.5K0.606.8K
$114.00Aug 219.9510.05$10.001.0%3230.53574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.130.15$0.1414.3%9750.041.7K
$131.00Aug 70.140.17$0.1618.8%8400.041.5K
$130.00Aug 70.160.18$0.1711.8%9.7K0.0419.0K
$129.00Aug 70.180.21$0.2015.0%6550.051.9K
$128.00Aug 70.210.23$0.229.1%8670.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%4.1K0.024.4K
$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%14.2K0.0331.4K
$96.00Aug 70.100.12$0.1118.2%2.0K0.033.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1023.90$22.0017.3%--0.9924
$90.00Aug 720.1021.35$20.736.0%2090.991.3K
$91.00Aug 719.1520.50$19.836.8%120.9966
$92.00Aug 718.2519.60$18.937.1%80.98119
$93.00Aug 717.2518.70$17.988.1%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.1023.00$21.5513.5%271.00188
$130.00Aug 719.0019.95$19.484.9%8120.933.2K
$131.00Aug 719.3021.35$20.3310.1%150.93318
$129.00Aug 717.0519.60$18.3313.9%270.93800
$128.00Aug 716.4518.50$17.4811.7%560.92186

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 972.4K, top 95.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.710.74$0.734.1%46.3K0.1618.2K
$110.00Aug 73.403.55$3.474.3%41.3K0.5513.3K
$115.00Aug 71.611.66$1.643.0%40.0K0.3215.4K
$125.00Aug 70.320.34$0.336.1%19.5K0.0815.8K
$112.00Aug 72.582.64$2.612.3%19.2K0.456.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.290.30$0.303.3%95.3K0.0882.1K
$110.00Aug 72.802.84$2.821.4%56.6K0.4541.9K
$105.00Aug 70.991.01$1.002.0%45.2K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%21.8K0.0139.7K
$115.00Aug 75.856.10$5.984.2%19.2K0.6819.1K

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 67.5%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.1%82.2%105.6%2271.4K
$130.00Aug 7Sep 18164.8%85.6%92.6%11.6K28.3K
$132.00Aug 7Sep 4171.1%89.6%91.0%1.0K1.8K
$129.00Aug 7Sep 11162.6%86.2%88.8%6751.9K
$131.00Aug 7Sep 4168.2%89.5%87.9%8571.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.1%82.2%105.6%25.5K52.6K
$130.00Aug 7Sep 18164.8%85.6%92.6%95516.5K
$132.00Aug 7Sep 4171.1%89.6%91.0%28251
$89.00Aug 7Aug 21171.1%91.0%88.0%1.7K7.0K
$131.00Aug 7Sep 4168.2%89.5%87.9%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 8.09, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$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
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$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. 409 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$91.00$92.00Aug 7$0.90$0.90$0.109.00$91.90
$98.00$99.00Aug 7$0.88$0.88$0.127.33$98.88
$101.00$102.00Aug 7$0.88$0.88$0.127.33$101.88
$99.00$100.00Aug 21$0.87$0.87$0.136.69$99.87
$102.00$103.00Aug 7$0.82$0.82$0.184.56$102.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$128.00$127.00Aug 21$0.87$0.87$0.136.69$127.13
$125.00$124.00Sep 11$0.87$0.87$0.136.69$124.13
$118.00$117.00Aug 7$0.85$0.85$0.155.67$117.15
$119.00$118.00Aug 7$0.85$0.85$0.155.67$118.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.92, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.15171.1%96.7%
$94.00Aug 7Aug 14$0.43148.6%93.7%
$90.00Aug 7Aug 14$0.62169.1%95.9%
$93.00Aug 7Aug 14$0.67153.4%94.2%
$92.00Aug 7Aug 14$0.92157.7%94.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.37171.1%96.6%
$90.00Aug 7Aug 14$0.43169.1%95.9%
$91.00Aug 7Aug 14$0.50161.1%95.2%
$92.00Aug 7Aug 14$0.58157.7%94.7%
$93.00Aug 7Aug 14$0.67153.4%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.68% of stock, avg 17.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.47$2.82$6.29$103.71$116.295.68%
$109.00Aug 7$4.00$2.34$6.34$102.66$115.345.73%
$111.00Aug 7$3.03$3.33$6.36$104.64$117.365.75%
$108.00Aug 7$4.60$1.93$6.53$101.47$114.535.90%
$112.00Aug 7$2.61$3.93$6.54$105.46$118.545.91%
$107.00Aug 7$5.25$1.57$6.82$100.18$113.826.16%
$113.00Aug 7$2.24$4.58$6.82$106.18$119.826.16%
$114.00Aug 7$1.91$5.23$7.14$106.86$121.146.45%
$106.00Aug 7$5.88$1.27$7.15$98.85$113.156.46%
$115.00Aug 7$1.64$5.98$7.62$107.38$122.626.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.63% of stock, avg 13.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.64$1.27$2.91$103.09$117.91
$114.00$106.00Aug 7$1.91$1.27$3.18$102.82$117.18
$115.00$107.00Aug 7$1.64$1.57$3.21$103.79$118.21
$114.00$107.00Aug 7$1.91$1.57$3.48$103.52$117.48
$113.00$106.00Aug 7$2.24$1.27$3.51$102.49$116.51
$115.00$108.00Aug 7$1.64$1.93$3.57$104.43$118.57
$113.00$107.00Aug 7$2.24$1.57$3.81$103.19$116.81
$114.00$108.00Aug 7$1.91$1.93$3.84$104.16$117.84
$112.00$106.00Aug 7$2.61$1.27$3.88$102.12$115.88
$115.00$109.00Aug 7$1.64$2.34$3.98$105.02$118.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 9.00, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/96107/108Sep 4$0.90$0.109.00$95.10$107.90
98/99103/104Sep 4$0.90$0.109.00$98.10$103.90
100/101103/104Sep 4$0.90$0.109.00$100.10$103.90
98/99100/102Sep 11$1.80$0.209.00$97.20$101.80
97/98100/102Sep 11$1.79$0.218.52$96.21$101.79
98/99100/101Aug 21$0.89$0.118.09$98.11$100.89
97/98102/103Sep 4$0.89$0.118.09$97.11$102.89
101/102109/110Sep 11$0.89$0.118.09$101.11$109.89
102/103110/111Sep 11$0.89$0.118.09$102.11$110.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.10$4.9049.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 21$0.05$0.9519.00
$118.00$119.00$120.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$100.00$101.00$102.00Aug 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. 47 found (best net $-0.80, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.12$1.88
$131.00$132.001:2Aug 7-$0.12$0.88
$129.00$130.001:2Aug 7-$0.14$0.86
$130.00$131.001:2Aug 7-$0.15$0.85
$128.00$129.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.80$4.20
$95.00$90.001:2Sep 4-$1.32$3.68
$95.00$90.001:2Sep 11-$1.72$3.28
$95.00$90.001:2Sep 18-$2.27$2.73
$100.00$95.001:2Sep 18-$3.48$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.30%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.400.550.3%10.30%10.57%12460
$112.00Sep 11$11.000.531.2%9.94%11.11%2064
$115.00Sep 18$10.900.513.9%9.85%13.73%1.5K16.1K
$111.00Sep 4$10.550.540.3%9.53%9.80%6064.3K
$113.00Sep 11$10.550.522.1%9.53%11.61%2536
$112.00Sep 4$10.150.531.2%9.17%10.34%73334
$114.00Sep 11$10.150.513.0%9.17%12.15%208106
$115.00Sep 11$9.750.493.9%8.81%12.69%166431
$113.00Sep 4$9.700.512.1%8.76%10.84%185283
$116.00Sep 11$9.400.484.8%8.49%13.28%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 642,274
Total Puts 663,106
Put/Call Ratio 1.03
Net Difference -20,832

Prior's Put/Call Breakdown

Total Calls 741,742
Total Puts 721,431
Put/Call Ratio 0.97
Net Difference 20,311

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