Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.90 +2.43%
(8/6 13:30) ◀
|
Thursday, August 6, 2026 (1:35pm)
January 2026
|
▶ (8/6 13:40)
◀ 8/6 13:35 ▶

Option Volume

Detail
ℹ
Current (08/06 1:35pm) 1,341,446
Calls: 651,869 (49%)
Puts: 689,577 (51%)
Prior (08/05) 1,514,234
Calls: 765,411 (51%)
Puts: 748,823 (49%)
Current vs Prior -11.41%
Calls: -14.83% (Calls)
Puts: -7.91% (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 +21.33%
Calls: +6.05%
Puts: +40.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:35pm) $511.77M
Calls: $240.58M (47%)
Puts: $271.19M (53%)
Prior (08/05) $621.24M
Calls: $259.77M (42%)
Puts: $361.46M (58%)
Current vs Prior -17.62%
Calls: -7.39%
Puts: -24.97%
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 -17.27%
Calls: -11.19%
Puts: -22.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:35pm) 1.06
Prior (08/05) 0.98
Current vs Prior +8.13%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +41.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:35pm) 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 6.11% | 11.61%15.10% | 25.21%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -36.72% | -18.66%-13.48% | -5.64%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.71% | -39.28%-33.87% | -17.88%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -36.72% | -18.66%-13.48% | -5.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 1.93%
Calls: 4.19% | 2.25%
Puts: 3.13% | 1.61%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +27.53% | -57.49%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -3.06% | -66.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

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
13:35BEARISHNEUTRALBEARISH
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 450 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.1513.30$13.231.1%1.3K0.571.7K
$112.00Aug 217.657.75$7.701.3%1.4K0.52651
$115.00Sep 1811.0511.20$11.131.3%1.6K0.5116.1K
$109.00Aug 2810.4010.55$10.481.4%2160.57454
$110.00Aug 289.9510.10$10.021.5%9120.568.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.8518.00$17.930.8%1.4K0.5514.5K
$125.00Sep 1821.3021.50$21.400.9%1900.609.1K
$121.00Aug 2815.7015.85$15.771.0%160.6188
$120.00Aug 2815.0015.15$15.081.0%2.5K0.606.8K
$114.00Aug 219.809.90$9.851.0%3240.52574

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.120.14$0.1315.4%9810.031.7K
$131.00Aug 70.140.16$0.1513.3%8440.041.5K
$130.00Aug 70.160.17$0.175.9%9.8K0.0419.0K
$129.00Aug 70.180.20$0.1910.5%6570.051.9K
$128.00Aug 70.210.23$0.229.1%8810.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.050.06$0.0616.7%2.2K0.026.2K
$94.00Aug 70.060.07$0.0714.3%2.8K0.023.5K
$95.00Aug 70.080.09$0.0911.1%14.3K0.0331.4K
$96.00Aug 70.100.11$0.119.1%2.1K0.033.8K
$97.00Aug 70.120.13$0.137.7%3.9K0.044.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1024.20$22.1518.5%--1.0024
$90.00Aug 720.3521.40$20.885.0%2091.001.3K
$91.00Aug 719.3520.40$19.885.3%121.0066
$92.00Aug 718.3519.50$18.936.1%81.00119
$93.00Aug 717.3518.60$17.987.0%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 720.9524.00$22.4813.6%1270.97345
$132.00Aug 720.2522.15$21.209.0%280.97188
$131.00Aug 719.3021.35$20.3310.1%150.96318
$130.00Aug 718.9019.80$19.354.7%8180.963.2K
$129.00Aug 717.1019.60$18.3513.6%280.95800

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 998.2K, top 96.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.720.74$0.732.7%46.5K0.1718.2K
$110.00Aug 73.503.65$3.584.2%41.7K0.5613.3K
$115.00Aug 71.651.68$1.671.8%40.3K0.3315.4K
$125.00Aug 70.320.35$0.348.8%19.6K0.0815.8K
$112.00Aug 72.632.68$2.661.9%19.5K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.260.27$0.273.7%96.4K0.0782.1K
$110.00Aug 72.642.69$2.671.9%58.2K0.4441.9K
$105.00Aug 70.930.95$0.942.1%51.1K0.2139.6K
$90.00Aug 70.040.05$0.0520.0%21.9K0.0139.7K
$115.00Aug 75.605.85$5.734.4%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. 90 strikes (avg 66.9%, max 109.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.6%81.8%109.8%2291.4K
$130.00Aug 7Sep 18162.5%85.6%89.9%11.7K28.3K
$132.00Aug 7Sep 4167.9%89.6%87.4%1.0K1.8K
$129.00Aug 7Sep 11160.4%86.0%86.5%6771.9K
$131.00Aug 7Sep 4166.0%89.5%85.6%8681.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.6%81.8%109.8%25.7K52.6K
$89.00Aug 7Aug 21173.7%90.7%91.4%1.8K7.0K
$130.00Aug 7Sep 18162.5%85.6%89.9%96216.5K
$132.00Aug 7Sep 4167.9%89.6%87.4%29251
$131.00Aug 7Sep 4166.0%89.5%85.6%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 9.00, avg 2.08)

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
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$119.00$120.00Aug 7$0.13$0.87$0.136.69$119.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$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. 404 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
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$105.00$106.00Sep 4$0.85$0.85$0.155.67$105.85
$101.00$102.00Aug 7$0.82$0.82$0.184.56$101.82
$96.00$97.00Aug 21$0.82$0.82$0.184.56$96.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$124.00Aug 14$0.90$0.90$0.109.00$124.10
$125.00$124.00Sep 11$0.90$0.90$0.109.00$124.10
$126.00$125.00Sep 11$0.88$0.88$0.127.33$125.12
$132.00$131.00Aug 7$0.87$0.87$0.136.69$131.13
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.93, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.23173.7%95.7%
$90.00Aug 7Aug 14$0.42171.6%94.6%
$94.00Aug 7Aug 14$0.55147.7%92.7%
$93.00Aug 7Aug 14$0.62152.1%93.0%
$95.00Aug 7Aug 14$0.77145.7%92.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.34173.7%95.7%
$90.00Aug 7Aug 14$0.39171.6%94.6%
$91.00Aug 7Aug 14$0.46163.6%94.2%
$92.00Aug 7Aug 14$0.54155.6%93.7%
$93.00Aug 7Aug 14$0.63152.1%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 5.64% of stock, avg 17.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.58$2.67$6.25$103.75$116.255.64%
$111.00Aug 7$3.08$3.20$6.28$104.72$117.285.66%
$109.00Aug 7$4.13$2.21$6.34$102.66$115.345.72%
$112.00Aug 7$2.66$3.72$6.38$105.62$118.385.75%
$108.00Aug 7$4.72$1.81$6.53$101.47$114.535.89%
$113.00Aug 7$2.28$4.38$6.66$106.34$119.666.01%
$107.00Aug 7$5.43$1.47$6.90$100.10$113.906.22%
$114.00Aug 7$1.94$5.03$6.97$107.03$120.976.28%
$106.00Aug 7$6.10$1.17$7.27$98.73$113.276.56%
$115.00Aug 7$1.67$5.73$7.40$107.60$122.406.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.60% of stock, avg 13.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.41$1.47$2.88$104.12$118.88
$115.00$107.00Aug 7$1.67$1.47$3.14$103.86$118.14
$116.00$108.00Aug 7$1.41$1.81$3.22$104.78$119.22
$114.00$107.00Aug 7$1.94$1.47$3.41$103.59$117.41
$115.00$108.00Aug 7$1.67$1.81$3.48$104.52$118.48
$116.00$109.00Aug 7$1.41$2.21$3.62$105.38$119.62
$113.00$107.00Aug 7$2.28$1.47$3.75$103.25$116.75
$114.00$108.00Aug 7$1.94$1.81$3.75$104.25$117.75
$115.00$109.00Aug 7$1.67$2.21$3.88$105.12$118.88
$116.00$110.00Aug 7$1.41$2.67$4.08$105.92$120.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 10.11, avg credit $1.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99100/102Sep 11$1.82$0.1810.11$97.18$101.82
89/9099/100Aug 21$0.90$0.109.00$89.10$99.90
90/9199/100Aug 21$0.90$0.109.00$90.10$99.90
96/97101/102Aug 28$0.90$0.109.00$96.10$101.90
96/97105/106Aug 28$0.90$0.109.00$96.10$105.90
97/98101/102Aug 28$0.90$0.109.00$97.10$101.90
97/98105/106Aug 28$0.90$0.109.00$97.10$105.90
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
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$91.00$92.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Sep 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. 48 found (best net $-0.77, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.28$1.72
$131.00$132.001:2Aug 7-$0.11$0.89
$132.00$133.001:2Aug 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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.77$4.23
$95.00$90.001:2Sep 4-$1.30$3.70
$95.00$90.001:2Sep 11-$1.73$3.27
$95.00$90.001:2Sep 18-$2.17$2.83
$100.00$95.001:2Sep 18-$3.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 10.46%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.600.550.1%10.46%10.55%12760
$112.00Sep 11$11.150.541.0%10.05%11.05%2064
$115.00Sep 18$11.050.513.7%9.96%13.66%1.6K16.1K
$113.00Sep 11$10.750.531.9%9.69%11.59%2536
$111.00Sep 4$10.700.550.1%9.65%9.74%6094.3K
$114.00Sep 11$10.300.512.8%9.29%12.08%208106
$112.00Sep 4$10.250.531.0%9.24%10.23%74334
$115.00Sep 11$9.900.503.7%8.93%12.62%172431
$113.00Sep 4$9.850.521.9%8.88%10.78%191283
$116.00Sep 11$9.550.494.6%8.61%13.21%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 651,869
Total Puts 689,577
Put/Call Ratio 1.06
Net Difference -37,708

Prior's Put/Call Breakdown

Total Calls 765,411
Total Puts 748,823
Put/Call Ratio 0.98
Net Difference 16,588

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