Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.67 +2.22%
(8/6 13:35) ◀
|
Thursday, August 6, 2026 (1:40pm)
January 2026
|
▶ (8/6 13:45)
◀ 8/6 13:40 ▶

Option Volume

Detail
ℹ
Current (08/06 1:40pm) 1,351,961
Calls: 657,624 (49%)
Puts: 694,337 (51%)
Prior (08/05) 1,527,330
Calls: 772,916 (51%)
Puts: 754,414 (49%)
Current vs Prior -11.48%
Calls: -14.92% (Calls)
Puts: -7.96% (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 +22.29%
Calls: +6.98%
Puts: +41.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:40pm) $517.76M
Calls: $239.30M (46%)
Puts: $278.45M (54%)
Prior (08/05) $623.79M
Calls: $262.43M (42%)
Puts: $361.36M (58%)
Current vs Prior -17.00%
Calls: -8.81%
Puts: -22.94%
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 -16.30%
Calls: -11.66%
Puts: -19.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:40pm) 1.06
Prior (08/05) 0.98
Current vs Prior +8.17%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:40pm) 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 6.08% | 11.73%15.20% | 25.37%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -37.05% | -17.86%-12.94% | -5.04%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -48.98% | -38.68%-33.45% | -17.36%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -37.05% | -17.86%-12.94% | -5.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 2.69%
Calls: 4.37% | 3.03%
Puts: 3.03% | 2.35%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +28.92% | -40.75%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -2.01% | -53.96%
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
13:40BEARISHNEUTRALBEARISH
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 448 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 144.504.55$4.531.1%8.4K0.425.2K
$115.00Sep 1810.9511.10$11.021.4%1.6K0.5116.1K
$100.00Sep 1818.1018.35$18.231.4%3050.691.3K
$113.00Aug 217.157.25$7.201.4%9540.491.5K
$110.00Aug 289.8510.00$9.931.5%9180.558.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1818.0518.20$18.130.8%1.4K0.5514.5K
$125.00Sep 1821.5021.70$21.600.9%1900.609.1K
$121.00Aug 2815.9016.05$15.980.9%160.6288
$120.00Aug 2815.2015.35$15.271.0%2.5K0.606.8K
$115.00Sep 1814.8515.00$14.931.0%2.7K0.4921.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.140.15$0.156.7%8440.041.5K
$130.00Aug 70.150.17$0.1612.5%9.8K0.0419.0K
$129.00Aug 70.170.19$0.1811.1%6580.051.9K
$128.00Aug 70.190.21$0.2010.0%8860.051.5K
$127.00Aug 70.220.24$0.238.7%2.5K0.068.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.070.08$0.0812.5%2.8K0.023.5K
$95.00Aug 70.090.10$0.1010.0%14.6K0.0331.4K
$96.00Aug 70.100.12$0.1118.2%2.1K0.033.8K
$97.00Aug 70.130.15$0.1414.3%3.9K0.044.2K
$98.00Aug 70.160.18$0.1711.8%4.8K0.055.5K

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 720.1024.20$22.1518.5%--1.0024
$90.00Aug 720.3521.60$20.986.0%2091.001.3K
$91.00Aug 719.3520.60$19.986.3%121.0066
$92.00Aug 718.3519.60$18.986.6%81.00119
$93.00Aug 717.3518.60$17.987.0%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.3022.15$21.238.7%280.97188
$131.00Aug 719.3021.35$20.3310.1%150.96318
$130.00Aug 718.9019.90$19.405.2%8180.963.2K
$129.00Aug 717.1019.60$18.3513.6%280.95800
$128.00Aug 716.6018.50$17.5510.8%570.95186

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 1.0M, top 96.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.660.69$0.684.4%46.6K0.1618.2K
$110.00Aug 73.353.50$3.434.4%41.8K0.5513.3K
$115.00Aug 71.551.58$1.571.9%40.6K0.3115.4K
$125.00Aug 70.300.32$0.316.5%19.6K0.0815.8K
$112.00Aug 72.502.54$2.521.6%19.5K0.456.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.29$0.293.4%96.6K0.0882.1K
$110.00Aug 72.752.78$2.761.1%58.4K0.4541.9K
$105.00Aug 70.970.98$0.981.0%51.5K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%22.0K0.0139.7K
$115.00Aug 75.756.00$5.884.3%19.3K0.6919.1K

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 66.0%, max 107.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.0%82.0%107.4%2301.4K
$130.00Aug 7Sep 18164.1%85.9%91.0%11.8K28.3K
$132.00Aug 7Sep 4169.0%90.1%87.5%1.0K1.8K
$131.00Aug 7Sep 4167.4%90.1%85.9%8681.6K
$129.00Aug 7Sep 11161.3%87.2%85.0%6781.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.1%82.0%107.4%25.7K52.6K
$130.00Aug 7Sep 18164.1%85.9%91.0%96216.5K
$89.00Aug 7Aug 21172.2%91.4%88.5%1.8K7.0K
$132.00Aug 7Sep 4169.0%90.1%87.5%29251
$131.00Aug 7Sep 4167.4%90.1%85.9%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86
$96.00$95.00Aug 14$0.15$0.85$0.155.67$95.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 13.29, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.65$4.65$0.3513.29$94.65
$103.00$104.00Aug 7$0.89$0.89$0.118.09$103.89
$102.00$103.00Aug 7$0.88$0.88$0.127.33$102.88
$99.00$100.00Aug 7$0.87$0.87$0.136.69$99.87
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$120.00$119.00Aug 7$0.89$0.89$0.118.09$119.11
$121.00$120.00Aug 14$0.87$0.87$0.136.69$120.13
$119.00$118.00Aug 7$0.86$0.86$0.146.14$118.14
$124.00$123.00Sep 4$0.86$0.86$0.146.14$123.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.95, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.23172.2%95.3%
$90.00Aug 7Aug 14$0.42170.0%95.2%
$94.00Aug 7Aug 14$0.60149.4%93.0%
$93.00Aug 7Aug 14$0.62152.4%93.4%
$92.00Aug 7Aug 14$0.94154.0%93.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.35172.2%95.3%
$90.00Aug 7Aug 14$0.41170.1%95.2%
$91.00Aug 7Aug 14$0.49162.0%94.3%
$92.00Aug 7Aug 14$0.57154.1%93.9%
$93.00Aug 7Aug 14$0.66152.4%93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 5.59% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.43$2.76$6.19$103.81$116.195.59%
$111.00Aug 7$2.95$3.30$6.25$104.75$117.255.65%
$109.00Aug 7$3.97$2.30$6.27$102.73$115.275.67%
$112.00Aug 7$2.52$3.88$6.40$105.60$118.405.78%
$108.00Aug 7$4.55$1.89$6.44$101.56$114.445.82%
$113.00Aug 7$2.16$4.50$6.66$106.34$119.666.02%
$107.00Aug 7$5.18$1.54$6.72$100.28$113.726.07%
$114.00Aug 7$1.84$5.18$7.02$106.98$121.026.34%
$106.00Aug 7$5.88$1.23$7.11$98.89$113.116.42%
$115.00Aug 7$1.57$5.88$7.45$107.55$122.456.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.53% of stock, avg 13.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.57$1.23$2.80$103.20$117.80
$114.00$106.00Aug 7$1.84$1.23$3.07$102.93$117.07
$115.00$107.00Aug 7$1.57$1.54$3.11$103.89$118.11
$114.00$107.00Aug 7$1.84$1.54$3.38$103.62$117.38
$113.00$106.00Aug 7$2.16$1.23$3.39$102.61$116.39
$115.00$108.00Aug 7$1.57$1.89$3.46$104.54$118.46
$113.00$107.00Aug 7$2.16$1.54$3.70$103.30$116.70
$114.00$108.00Aug 7$1.84$1.89$3.73$104.27$117.73
$112.00$106.00Aug 7$2.52$1.23$3.75$102.25$115.75
$115.00$109.00Aug 7$1.57$2.30$3.87$105.13$118.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97100/101Aug 28$0.90$0.109.00$96.10$100.90
96/97107/108Aug 28$0.90$0.109.00$96.10$107.90
97/98100/101Aug 28$0.90$0.109.00$97.10$100.90
97/98107/108Aug 28$0.90$0.109.00$97.10$107.90
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
99/100106/107Sep 4$0.90$0.109.00$99.10$106.90
95/96100/102Sep 11$1.79$0.218.52$94.21$101.79
93/9499/100Aug 14$0.89$0.118.09$93.11$99.89
89/9095/96Aug 21$0.89$0.118.09$89.11$95.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$122.00$123.00$124.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$97.00$98.00$99.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$100.00$101.00$102.00Aug 28$0.05$0.9519.00
$103.00$104.00$105.00Aug 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 $-0.78, 47 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
$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-$0.78$4.22
$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-$2.26$2.74
$100.00$95.001:2Sep 18-$3.40$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.35%, avg 4.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.450.550.3%10.35%10.64%12760
$112.00Sep 11$11.000.531.2%9.94%11.14%2064
$115.00Sep 18$10.950.513.9%9.89%13.81%1.6K16.1K
$111.00Sep 4$10.600.540.3%9.58%9.88%7094.3K
$113.00Sep 11$10.600.522.1%9.58%11.68%2536
$114.00Sep 11$10.250.513.0%9.26%12.27%208106
$112.00Sep 4$10.150.531.2%9.17%10.37%74334
$115.00Sep 11$9.850.493.9%8.90%12.81%172431
$113.00Sep 4$9.750.512.1%8.81%10.92%191283
$116.00Sep 11$9.500.484.8%8.58%13.40%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 657,624
Total Puts 694,337
Put/Call Ratio 1.06
Net Difference -36,713

Prior's Put/Call Breakdown

Total Calls 772,916
Total Puts 754,414
Put/Call Ratio 0.98
Net Difference 18,502

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