Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.47 +2.03%
(8/6 13:20) ◀
|
Thursday, August 6, 2026 (1:25pm)
January 2026
|
▶ (8/6 13:30)
◀ 8/6 13:25 ▶

Option Volume

Detail
ℹ
Current (08/06 1:25pm) 1,318,831
Calls: 645,365 (49%)
Puts: 673,466 (51%)
Prior (08/05) 1,480,513
Calls: 750,296 (51%)
Puts: 730,217 (49%)
Current vs Prior -10.92%
Calls: -13.99% (Calls)
Puts: -7.77% (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 +19.29%
Calls: +4.99%
Puts: +37.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:25pm) $503.84M
Calls: $230.56M (46%)
Puts: $273.28M (54%)
Prior (08/05) $605.68M
Calls: $254.87M (42%)
Puts: $350.82M (58%)
Current vs Prior -16.81%
Calls: -9.54%
Puts: -22.10%
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 -18.55%
Calls: -14.89%
Puts: -21.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:25pm) 1.04
Prior (08/05) 0.97
Current vs Prior +7.22%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:25pm) 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 6.16% | 11.61%15.09% | 25.28%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.19% | -18.66%-13.56% | -5.38%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.28% | -39.28%-33.93% | -17.65%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.19% | -18.66%-13.56% | -5.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.41% | 1.95%
Calls: 4.44% | 1.56%
Puts: 4.37% | 2.33%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +53.66% | -57.05%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +16.80% | -66.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04.

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
13:25BEARISHNEUTRALBEARISH
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 444 of results (avg 3.9%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.8010.95$10.881.4%1.5K0.5016.1K
$100.00Sep 1817.9518.20$18.081.4%3030.691.3K
$109.00Aug 2810.1510.30$10.231.5%2160.56454
$110.00Sep 1812.8513.05$12.951.5%1.3K0.561.7K
$110.00Aug 146.356.45$6.401.6%8.7K0.544.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.6021.75$21.680.7%1900.619.1K
$120.00Sep 1818.1018.25$18.180.8%1.4K0.5614.5K
$106.00Aug 215.755.80$5.780.9%2.4K0.38778
$120.00Aug 2815.2515.40$15.331.0%2.5K0.606.8K
$115.00Sep 1814.9015.05$14.981.0%2.6K0.5021.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.120.14$0.1315.4%9760.031.7K
$130.00Aug 70.160.17$0.175.9%9.7K0.0419.0K
$129.00Aug 70.170.20$0.1915.8%6550.051.9K
$128.00Aug 70.200.22$0.219.5%8680.051.5K
$127.00Aug 70.230.25$0.248.3%2.4K0.068.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 70.110.12$0.128.3%2.0K0.033.8K
$97.00Aug 70.130.15$0.1414.3%3.8K0.044.2K
$98.00Aug 70.170.19$0.1811.1%4.8K0.055.5K

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 720.1023.90$22.0017.3%--1.0024
$90.00Aug 720.1021.35$20.736.0%2091.001.3K
$91.00Aug 719.1020.50$19.807.1%121.0066
$92.00Aug 718.1019.60$18.858.0%81.00119
$93.00Aug 717.1018.70$17.908.9%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.2023.00$21.6013.0%270.97188
$131.00Aug 719.3021.35$20.3310.1%150.96318
$130.00Aug 718.8020.25$19.527.4%8120.963.2K
$129.00Aug 717.0519.60$18.3313.9%270.95800
$128.00Aug 717.1518.50$17.837.6%560.95186

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 979.0K, top 95.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.670.70$0.694.3%46.4K0.1518.2K
$110.00Aug 73.303.45$3.384.4%41.5K0.5413.3K
$115.00Aug 71.521.57$1.553.2%40.1K0.3015.4K
$125.00Aug 70.300.32$0.316.5%19.5K0.0815.8K
$112.00Aug 72.472.51$2.491.6%19.3K0.446.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.30$0.296.9%95.6K0.0882.1K
$110.00Aug 72.852.90$2.881.7%56.9K0.4741.9K
$105.00Aug 71.011.03$1.022.0%45.4K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%21.8K0.0139.7K
$115.00Aug 76.006.25$6.134.1%19.2K0.6919.1K

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 67.2%, max 105.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.9%81.8%105.4%2271.4K
$130.00Aug 7Sep 18165.9%85.5%94.0%11.6K28.3K
$132.00Aug 7Sep 4171.0%89.5%91.0%1.0K1.8K
$129.00Aug 7Sep 11163.1%86.3%89.0%6751.9K
$131.00Aug 7Sep 4168.2%89.0%89.0%8671.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.9%82.0%104.8%25.6K52.6K
$130.00Aug 7Sep 18165.9%85.5%94.0%95516.5K
$89.00Aug 7Aug 21173.2%90.5%91.3%1.7K7.0K
$132.00Aug 7Sep 4171.0%89.5%91.0%28251
$131.00Aug 7Sep 4168.2%89.0%89.0%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 321 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$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$0.11$0.89$0.118.09$93.89
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86
$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. 402 found (best R:R 9.42, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.52$4.52$0.489.42$94.52
$102.00$103.00Aug 7$0.88$0.88$0.127.33$102.88
$90.00$91.00Aug 21$0.88$0.88$0.127.33$90.88
$100.00$101.00Aug 7$0.86$0.86$0.146.14$100.86
$101.00$102.00Aug 7$0.84$0.84$0.165.25$101.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Sep 4$0.88$0.88$0.127.33$124.12
$126.00$125.00Sep 11$0.88$0.88$0.127.33$125.12
$128.00$127.00Aug 21$0.86$0.86$0.146.14$127.14
$119.00$118.00Aug 7$0.85$0.85$0.155.67$118.15
$130.00$129.00Aug 28$0.85$0.85$0.155.67$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.91, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.28173.2%95.5%
$90.00Aug 7Aug 14$0.57167.9%94.8%
$93.00Aug 7Aug 14$0.60153.9%92.9%
$94.00Aug 7Aug 14$0.78147.2%92.8%
$92.00Aug 7Aug 14$0.90158.4%93.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.36173.2%95.5%
$90.00Aug 7Aug 14$0.42167.9%94.8%
$91.00Aug 7Aug 14$0.49159.9%94.1%
$92.00Aug 7Aug 14$0.57158.4%93.7%
$93.00Aug 7Aug 14$0.66153.9%92.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.67% of stock, avg 17.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.38$2.88$6.26$103.74$116.265.67%
$109.00Aug 7$3.88$2.40$6.28$102.72$115.285.68%
$111.00Aug 7$2.91$3.43$6.34$104.66$117.345.74%
$108.00Aug 7$4.47$1.97$6.44$101.56$114.445.83%
$112.00Aug 7$2.49$4.03$6.52$105.48$118.525.90%
$107.00Aug 7$5.05$1.61$6.66$100.34$113.666.03%
$113.00Aug 7$2.13$4.63$6.76$106.24$119.766.12%
$106.00Aug 7$5.73$1.29$7.02$98.98$113.026.35%
$114.00Aug 7$1.82$5.38$7.20$106.80$121.206.52%
$105.00Aug 7$6.45$1.02$7.47$97.53$112.476.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.57% of stock, avg 13.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.55$1.29$2.84$103.16$117.84
$114.00$106.00Aug 7$1.82$1.29$3.11$102.89$117.11
$115.00$107.00Aug 7$1.55$1.61$3.16$103.84$118.16
$113.00$106.00Aug 7$2.13$1.29$3.42$102.58$116.42
$114.00$107.00Aug 7$1.82$1.61$3.43$103.57$117.43
$115.00$108.00Aug 7$1.55$1.97$3.52$104.48$118.52
$113.00$107.00Aug 7$2.13$1.61$3.74$103.26$116.74
$112.00$106.00Aug 7$2.49$1.29$3.78$102.22$115.78
$114.00$108.00Aug 7$1.82$1.97$3.79$104.21$117.79
$115.00$109.00Aug 7$1.55$2.40$3.95$105.05$118.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 10.11, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/96100/102Sep 11$1.82$0.1810.11$94.18$101.82
100/101105/106Aug 28$0.90$0.109.00$100.10$105.90
101/102104/105Aug 28$0.90$0.109.00$101.10$104.90
97/98103/104Sep 4$0.90$0.109.00$97.10$103.90
98/99103/104Sep 4$0.90$0.109.00$98.10$103.90
103/104106/107Sep 4$0.90$0.109.00$103.10$106.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
95/96108/109Sep 11$0.90$0.109.00$95.10$108.90
100/101108/109Sep 11$0.90$0.109.00$100.10$108.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.20$4.8024.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$0.05$0.9519.00
$119.00$120.00$121.00Aug 14$0.05$0.9519.00
$122.00$123.00$124.00Aug 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. 47 found (best net $-0.79, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.02$1.98
$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-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.79$4.21
$95.00$90.001:2Sep 4-$1.37$3.63
$95.00$90.001:2Sep 11-$1.87$3.13
$95.00$90.001:2Sep 18-$2.25$2.75
$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. 130 found (best yield 10.18%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.250.540.5%10.18%10.66%12560
$112.00Sep 11$10.850.531.4%9.82%11.21%2064
$115.00Sep 18$10.800.504.1%9.78%13.88%1.5K16.1K
$111.00Sep 4$10.450.540.5%9.46%9.94%6064.3K
$113.00Sep 11$10.450.522.3%9.46%11.75%2536
$114.00Sep 11$10.050.503.2%9.10%12.29%208106
$112.00Sep 4$10.000.531.4%9.05%10.44%73334
$115.00Sep 11$9.750.494.1%8.83%12.93%167431
$113.00Sep 4$9.600.512.3%8.69%10.98%190283
$116.00Sep 11$9.300.485.0%8.42%13.42%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 645,365
Total Puts 673,466
Put/Call Ratio 1.04
Net Difference -28,101

Prior's Put/Call Breakdown

Total Calls 750,296
Total Puts 730,217
Put/Call Ratio 0.97
Net Difference 20,079

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