Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.63 +2.18%
(8/6 13:25) ◀
|
Thursday, August 6, 2026 (1:30pm)
January 2026
|
▶ (8/6 13:35)
◀ 8/6 13:30 ▶

Option Volume

Detail
ℹ
Current (08/06 1:30pm) 1,328,292
Calls: 648,073 (49%)
Puts: 680,219 (51%)
Prior (08/05) 1,493,492
Calls: 755,466 (51%)
Puts: 738,026 (49%)
Current vs Prior -11.06%
Calls: -14.22% (Calls)
Puts: -7.83% (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 +20.14%
Calls: +5.43%
Puts: +38.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:30pm) $504.50M
Calls: $232.27M (46%)
Puts: $272.23M (54%)
Prior (08/05) $611.82M
Calls: $254.30M (42%)
Puts: $357.52M (58%)
Current vs Prior -17.54%
Calls: -8.66%
Puts: -23.86%
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 -18.45%
Calls: -14.26%
Puts: -21.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:30pm) 1.05
Prior (08/05) 0.98
Current vs Prior +7.44%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:30pm) 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 6.02% | 11.52%15.05% | 25.22%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -37.69% | -19.29%-13.78% | -5.62%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -49.49% | -39.74%-34.10% | -17.86%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -37.69% | -19.29%-13.78% | -5.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.51% | 1.57%
Calls: 4.44% | 1.55%
Puts: 4.57% | 1.59%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +57.14% | -65.42%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +19.45% | -73.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05.

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
13:30BEARISHNEUTRALBEARISH
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 449 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.9513.10$13.021.2%1.3K0.561.7K
$108.00Aug 2810.7010.85$10.771.4%490.5986
$110.00Aug 289.759.90$9.821.5%9070.558.9K
$110.00Aug 146.406.50$6.451.6%8.7K0.554.6K
$115.00Aug 216.306.40$6.351.6%3.7K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.4521.65$21.550.9%1900.619.1K
$115.00Aug 2110.5510.65$10.600.9%6300.5410.7K
$120.00Aug 2815.1515.30$15.231.0%2.5K0.606.8K
$115.00Sep 1814.8014.95$14.881.0%2.6K0.4921.5K
$119.00Aug 2814.4514.60$14.521.0%510.5988

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.120.13$0.137.7%9780.031.7K
$131.00Aug 70.140.15$0.156.7%8440.041.5K
$130.00Aug 70.150.17$0.1612.5%9.7K0.0419.0K
$129.00Aug 70.170.19$0.1811.1%6560.051.9K
$128.00Aug 70.190.21$0.2010.0%8790.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 70.100.11$0.119.1%2.0K0.033.8K
$97.00Aug 70.120.14$0.1315.4%3.8K0.044.2K
$98.00Aug 70.150.17$0.1612.5%4.8K0.045.5K
$99.00Aug 70.200.21$0.214.8%3.3K0.064.8K
$100.00Aug 70.260.27$0.273.7%96.1K0.0782.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1023.90$22.0017.3%--1.0024
$90.00Aug 720.2021.30$20.755.3%2091.001.3K
$91.00Aug 719.3520.45$19.905.5%121.0066
$92.00Aug 718.3519.55$18.956.3%81.00119
$93.00Aug 717.3518.65$18.007.2%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 718.8519.95$19.405.7%8130.963.2K
$129.00Aug 717.1019.60$18.3513.6%280.95800
$128.00Aug 717.1518.00$17.584.8%560.95186

Most actively traded options today. High liquidity = easy entry/exit. 472 active (total vol 986.6K, top 96.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.650.68$0.674.5%46.5K0.1618.2K
$110.00Aug 73.303.45$3.384.4%41.6K0.5513.3K
$115.00Aug 71.511.55$1.532.6%40.2K0.3115.4K
$125.00Aug 70.300.32$0.316.5%19.6K0.0815.8K
$112.00Aug 72.462.52$2.492.4%19.4K0.456.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.260.27$0.273.7%96.1K0.0782.1K
$110.00Aug 72.722.78$2.752.2%58.1K0.4541.9K
$105.00Aug 70.940.97$0.963.1%45.4K0.2139.6K
$90.00Aug 70.040.05$0.0520.0%21.9K0.0139.7K
$115.00Aug 75.756.05$5.905.1%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 65.3%, max 109.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.3%81.5%109.0%2291.4K
$130.00Aug 7Sep 18163.0%85.4%90.8%11.7K28.3K
$132.00Aug 7Sep 4169.3%89.4%89.3%1.0K1.8K
$131.00Aug 7Sep 4166.4%89.3%86.3%8681.6K
$129.00Aug 7Sep 11160.6%86.3%86.1%6761.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.3%81.6%108.7%25.6K52.6K
$89.00Aug 7Aug 21172.1%90.4%90.3%1.8K7.0K
$130.00Aug 7Sep 18162.6%85.4%90.3%95716.5K
$132.00Aug 7Sep 4168.8%89.4%88.8%28251
$131.00Aug 7Sep 4166.0%89.3%85.8%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$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
$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
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
$103.00$102.00Aug 7$0.12$0.88$0.127.33$102.88
$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. 403 found (best R:R 9.42, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.52$4.52$0.489.42$94.52
$96.00$97.00Aug 21$0.90$0.90$0.109.00$96.90
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$117.00Aug 7$0.88$0.88$0.127.33$117.12
$126.00$125.00Aug 28$0.88$0.88$0.127.33$125.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.89, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.28172.1%95.1%
$93.00Aug 7Aug 14$0.50150.8%92.7%
$90.00Aug 7Aug 14$0.55170.3%94.3%
$94.00Aug 7Aug 14$0.60148.1%92.0%
$92.00Aug 7Aug 14$0.80156.7%93.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.34172.1%94.9%
$90.00Aug 7Aug 14$0.39170.3%94.3%
$91.00Aug 7Aug 14$0.46162.3%93.8%
$92.00Aug 7Aug 14$0.55156.7%93.0%
$93.00Aug 7Aug 14$0.64150.8%92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.54% of stock, avg 17.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.38$2.75$6.13$103.87$116.135.54%
$109.00Aug 7$3.88$2.28$6.16$102.84$115.165.57%
$111.00Aug 7$2.91$3.28$6.19$104.81$117.195.60%
$108.00Aug 7$4.47$1.86$6.33$101.67$114.335.72%
$112.00Aug 7$2.49$3.88$6.37$105.63$118.375.76%
$113.00Aug 7$2.13$4.50$6.63$106.37$119.635.99%
$107.00Aug 7$5.15$1.51$6.66$100.34$113.666.02%
$114.00Aug 7$1.81$5.18$6.99$107.01$120.996.32%
$106.00Aug 7$5.85$1.21$7.06$98.94$113.066.38%
$115.00Aug 7$1.53$5.90$7.43$107.57$122.436.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.54% of stock, avg 13.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.30$1.51$2.81$104.19$118.81
$115.00$107.00Aug 7$1.53$1.51$3.04$103.96$118.04
$116.00$108.00Aug 7$1.30$1.86$3.16$104.84$119.16
$114.00$107.00Aug 7$1.81$1.51$3.32$103.68$117.32
$115.00$108.00Aug 7$1.53$1.86$3.39$104.61$118.39
$116.00$109.00Aug 7$1.30$2.28$3.58$105.42$119.58
$113.00$107.00Aug 7$2.13$1.51$3.64$103.36$116.64
$114.00$108.00Aug 7$1.81$1.86$3.67$104.33$117.67
$115.00$109.00Aug 7$1.53$2.28$3.81$105.19$118.81
$113.00$108.00Aug 7$2.13$1.86$3.99$104.01$116.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.00, avg credit $1.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98104/105Aug 28$0.90$0.109.00$97.10$104.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
100/101106/107Aug 28$0.90$0.109.00$100.10$106.90
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
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
115/120125/130Sep 18$4.49$0.518.80$115.51$129.49
98/99100/102Sep 11$1.79$0.218.52$97.21$101.79
93/9499/100Aug 14$0.89$0.118.09$93.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 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
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 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 $-0.76, 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
$129.00$130.001:2Aug 7-$0.14$0.86
$130.00$131.001:2Aug 7-$0.14$0.86
$128.00$129.001:2Aug 7-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.76$4.24
$95.00$90.001:2Sep 4-$1.29$3.71
$95.00$90.001:2Sep 11-$1.67$3.33
$95.00$90.001:2Sep 18-$2.31$2.69
$100.00$95.001:2Sep 18-$3.32$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.26%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.350.550.3%10.26%10.59%12760
$112.00Sep 11$10.900.531.2%9.85%11.09%2064
$115.00Sep 18$10.850.504.0%9.81%13.76%1.6K16.1K
$111.00Sep 4$10.500.540.3%9.49%9.83%6084.3K
$113.00Sep 11$10.500.522.1%9.49%11.63%2536
$114.00Sep 11$10.100.513.0%9.13%12.18%208106
$112.00Sep 4$10.050.531.2%9.08%10.32%73334
$115.00Sep 11$9.700.494.0%8.77%12.72%167431
$113.00Sep 4$9.650.522.1%8.72%10.87%190283
$116.00Sep 11$9.400.484.8%8.50%13.35%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 648,073
Total Puts 680,219
Put/Call Ratio 1.05
Net Difference -32,146

Prior's Put/Call Breakdown

Total Calls 755,466
Total Puts 738,026
Put/Call Ratio 0.98
Net Difference 17,440

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