Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.50 +2.06%
(8/6 13:40) ◀
|
Thursday, August 6, 2026 (1:45pm)
January 2026
|
▶ (8/6 13:50)
◀ 8/6 13:45 ▶

Option Volume

Detail
ℹ
Current (08/06 1:45pm) 1,363,085
Calls: 662,344 (49%)
Puts: 700,741 (51%)
Prior (08/05) 1,538,067
Calls: 778,908 (51%)
Puts: 759,159 (49%)
Current vs Prior -11.38%
Calls: -14.97% (Calls)
Puts: -7.70% (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 +23.29%
Calls: +7.75%
Puts: +42.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:45pm) $520.91M
Calls: $237.08M (46%)
Puts: $283.83M (54%)
Prior (08/05) $634.50M
Calls: $266.21M (42%)
Puts: $368.28M (58%)
Current vs Prior -17.90%
Calls: -10.94%
Puts: -22.93%
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 -15.79%
Calls: -12.48%
Puts: -18.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:45pm) 1.06
Prior (08/05) 0.97
Current vs Prior +8.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +41.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:45pm) 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 6.07% | 11.61%15.14% | 25.23%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -37.15% | -18.69%-13.28% | -5.58%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -49.06% | -39.30%-33.71% | -17.83%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -37.15% | -18.69%-13.28% | -5.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.47% | 4.29%
Calls: 4.50% | 5.49%
Puts: 4.44% | 3.10%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +55.75% | -5.51%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +18.39% | -26.58%
Liquidity Acceptable
+
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
13:45BEARISHNEUTRALBEARISH
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 447 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 189.059.20$9.131.6%2.0K0.444.6K
$111.00Aug 72.852.90$2.881.7%13.9K0.484.3K
$125.00Sep 187.557.70$7.632.0%4.7K0.394.6K
$112.00Aug 72.432.48$2.462.0%19.6K0.436.0K
$112.00Aug 288.809.00$8.902.2%3230.52408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.6021.85$21.731.2%1900.619.1K
$115.00Sep 1814.9015.10$15.001.3%2.7K0.5021.5K
$120.00Sep 1818.1018.35$18.231.4%1.4K0.5614.5K
$109.00Sep 49.659.80$9.731.5%630.43149
$120.00Aug 2815.2515.50$15.381.6%2.5K0.616.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.40, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.110.13$0.1216.7%9870.031.7K
$131.00Aug 70.130.14$0.147.1%8520.031.5K
$130.00Aug 70.140.15$0.156.7%9.8K0.0419.0K
$129.00Aug 70.160.18$0.1711.8%6590.041.9K
$128.00Aug 70.190.21$0.2010.0%8910.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.070.08$0.0812.5%2.8K0.023.5K
$95.00Aug 70.090.10$0.1010.0%14.7K0.0331.4K
$96.00Aug 70.110.13$0.1216.7%2.1K0.033.8K
$97.00Aug 70.140.15$0.156.7%3.9K0.044.2K
$98.00Aug 70.170.19$0.1811.1%4.9K0.055.5K

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 720.1023.80$21.9516.9%--0.9924
$90.00Aug 719.8521.55$20.708.2%2090.991.3K
$91.00Aug 718.9520.60$19.778.3%120.9966
$92.00Aug 717.9519.60$18.778.8%80.98119
$93.00Aug 716.9518.60$17.779.3%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.1021.40$20.756.3%151.00318
$132.00Aug 720.5023.20$21.8512.4%301.00188
$130.00Aug 719.3020.25$19.774.8%8180.933.2K
$129.00Aug 717.1519.95$18.5515.1%280.93800
$128.00Aug 716.8019.00$17.9012.3%570.93186

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 1.0M, top 96.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.640.67$0.664.5%46.8K0.1518.2K
$110.00Aug 73.253.40$3.334.5%42.0K0.5313.3K
$115.00Aug 71.491.54$1.523.3%40.8K0.3015.4K
$125.00Aug 70.290.30$0.303.3%19.7K0.0715.8K
$112.00Aug 72.432.48$2.462.0%19.6K0.436.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.30$0.296.9%96.9K0.0882.1K
$110.00Aug 72.812.86$2.841.8%58.7K0.4741.9K
$105.00Aug 71.001.03$1.022.9%52.1K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%22.6K0.0139.7K
$115.00Aug 75.906.20$6.055.0%19.3K0.7019.1K

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 66.3%, max 105.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.6%82.0%105.6%2301.4K
$130.00Aug 7Sep 18163.5%86.2%89.7%11.8K28.3K
$132.00Aug 7Sep 4170.1%90.0%89.0%1.0K1.8K
$129.00Aug 7Sep 11161.9%86.5%87.1%6791.9K
$131.00Aug 7Sep 4165.4%89.7%84.5%8761.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.6%82.0%105.6%26.3K52.6K
$89.00Aug 7Aug 21173.9%91.0%91.1%1.8K7.0K
$130.00Aug 7Sep 18163.5%86.2%89.7%96216.5K
$132.00Aug 7Sep 4170.1%90.0%89.1%31251
$131.00Aug 7Sep 4165.4%89.7%84.5%15656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$118.00$119.00Aug 7$0.12$0.88$0.127.33$118.12
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 10.11, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Sep 4$4.55$4.55$0.4510.11$94.55
$93.00$94.00Aug 7$0.85$0.85$0.155.67$93.85
$101.00$102.00Aug 7$0.85$0.85$0.155.67$101.85
$100.00$101.00Aug 28$0.84$0.84$0.165.25$100.84
$102.00$103.00Aug 7$0.80$0.80$0.204.00$102.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 14$0.89$0.89$0.118.09$123.11
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.92, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.28168.6%94.9%
$89.00Aug 7Aug 14$0.50173.9%95.7%
$93.00Aug 7Aug 14$0.50154.5%93.9%
$94.00Aug 7Aug 14$0.58147.8%93.3%
$92.00Aug 7Aug 14$0.93159.1%94.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.37173.9%95.6%
$90.00Aug 7Aug 14$0.43168.6%94.9%
$91.00Aug 7Aug 14$0.50163.1%94.6%
$92.00Aug 7Aug 14$0.59159.1%94.0%
$93.00Aug 7Aug 14$0.68154.5%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 5.58% of stock, avg 17.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.33$2.84$6.17$103.83$116.175.58%
$109.00Aug 7$3.85$2.36$6.21$102.79$115.215.62%
$111.00Aug 7$2.88$3.38$6.26$104.74$117.265.67%
$108.00Aug 7$4.47$1.94$6.41$101.59$114.415.80%
$112.00Aug 7$2.46$3.97$6.43$105.57$118.435.82%
$107.00Aug 7$5.05$1.58$6.63$100.37$113.636.00%
$113.00Aug 7$2.10$4.58$6.68$106.32$119.686.05%
$106.00Aug 7$5.78$1.27$7.05$98.95$113.056.38%
$114.00Aug 7$1.78$5.28$7.06$106.94$121.066.39%
$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 2.52% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.52$1.27$2.79$103.21$117.79
$114.00$106.00Aug 7$1.78$1.27$3.05$102.95$117.05
$115.00$107.00Aug 7$1.52$1.58$3.10$103.90$118.10
$114.00$107.00Aug 7$1.78$1.58$3.36$103.64$117.36
$113.00$106.00Aug 7$2.10$1.27$3.37$102.63$116.37
$115.00$108.00Aug 7$1.52$1.94$3.46$104.54$118.46
$113.00$107.00Aug 7$2.10$1.58$3.68$103.32$116.68
$114.00$108.00Aug 7$1.78$1.94$3.72$104.28$117.72
$112.00$106.00Aug 7$2.46$1.27$3.73$102.27$115.73
$115.00$109.00Aug 7$1.52$2.36$3.88$105.12$118.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 8.62, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
93/9499/100Aug 21$0.89$0.118.09$93.11$99.89
99/100110/111Sep 11$0.89$0.118.09$99.11$110.89
92/9399/100Aug 21$0.88$0.127.33$92.12$99.88
94/95100/101Aug 21$0.88$0.127.33$94.12$100.88
96/97104/105Aug 28$0.88$0.127.33$96.12$104.88
98/99106/107Aug 28$0.88$0.127.33$98.12$106.88
95/96103/104Sep 4$0.88$0.127.33$95.12$103.88
97/98103/104Sep 4$0.88$0.127.33$97.12$103.88
105/110115/120Sep 18$4.40$0.607.33$105.60$119.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.15$4.8532.33
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$111.00$112.00$113.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$97.00$98.00$99.00Sep 4$0.05$0.9519.00
$113.00$114.00$115.00Sep 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. 46 found (best net $-0.82, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.16$1.84
$131.00$132.001:2Aug 7-$0.10$0.90
$129.00$130.001:2Aug 7-$0.13$0.87
$130.00$131.001:2Aug 7-$0.13$0.87
$128.00$129.001:2Aug 7-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.82$4.18
$95.00$90.001:2Sep 4-$1.33$3.67
$95.00$90.001:2Sep 11-$1.83$3.17
$95.00$90.001:2Sep 18-$2.28$2.72
$100.00$95.001:2Sep 18-$3.51$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.23%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.300.540.5%10.23%10.68%12760
$112.00Sep 11$10.900.531.4%9.86%11.22%2064
$115.00Sep 18$10.800.504.1%9.77%13.85%1.6K16.1K
$111.00Sep 4$10.450.540.5%9.46%9.91%7094.3K
$113.00Sep 11$10.450.522.3%9.46%11.72%2536
$114.00Sep 11$10.050.503.2%9.10%12.26%208106
$112.00Sep 4$10.000.531.4%9.05%10.41%74334
$115.00Sep 11$9.700.494.1%8.78%12.85%177431
$113.00Sep 4$9.600.512.3%8.69%10.95%191283
$116.00Sep 11$9.300.485.0%8.42%13.39%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 662,344
Total Puts 700,741
Put/Call Ratio 1.06
Net Difference -38,397

Prior's Put/Call Breakdown

Total Calls 778,908
Total Puts 759,159
Put/Call Ratio 0.97
Net Difference 19,749

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