Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.66 +2.21%
(8/6 13:45) ◀
|
Thursday, August 6, 2026 (1:50pm)
January 2026
|
▶ (8/6 13:55)
◀ 8/6 13:50 ▶

Option Volume

Detail
ℹ
Current (08/06 1:50pm) 1,378,320
Calls: 673,874 (49%)
Puts: 704,446 (51%)
Prior (08/05) 1,550,798
Calls: 784,388 (51%)
Puts: 766,410 (49%)
Current vs Prior -11.12%
Calls: -14.09% (Calls)
Puts: -8.08% (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 +24.67%
Calls: +9.63%
Puts: +43.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:50pm) $524.77M
Calls: $243.39M (46%)
Puts: $281.38M (54%)
Prior (08/05) $641.09M
Calls: $267.47M (42%)
Puts: $373.63M (58%)
Current vs Prior -18.14%
Calls: -9.00%
Puts: -24.69%
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 -15.17%
Calls: -10.15%
Puts: -19.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:50pm) 1.05
Prior (08/05) 0.98
Current vs Prior +6.99%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:50pm) 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 5.99% | 11.59%15.03% | 25.24%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -37.98% | -18.80%-13.91% | -5.54%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -49.74% | -39.38%-34.20% | -17.79%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -37.98% | -18.80%-13.91% | -5.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.76% | 3.48%
Calls: 4.44% | 5.36%
Puts: 3.08% | 1.59%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +31.01% | -23.35%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -0.42% | -40.44%
Liquidity Acceptable
+
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
13:50BEARISHNEUTRALBEARISH
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 448 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Sep 49.709.80$9.751.0%1910.51283
$115.00Sep 1810.9011.05$10.981.4%1.6K0.5016.1K
$112.00Sep 410.1010.25$10.181.5%750.53334
$114.00Aug 216.706.80$6.751.5%2290.47707
$120.00Aug 70.650.66$0.661.5%47.0K0.1518.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 2816.5516.70$16.630.9%920.63165
$125.00Sep 1821.4521.65$21.550.9%1910.619.1K
$113.00Aug 219.309.40$9.351.1%4610.511.4K
$118.00Aug 2813.7513.90$13.831.1%550.57140
$120.00Sep 1817.9518.15$18.051.1%1.4K0.5514.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.110.13$0.1216.7%9870.031.7K
$131.00Aug 70.130.15$0.1414.3%8530.041.5K
$130.00Aug 70.150.16$0.166.3%9.9K0.0419.0K
$129.00Aug 70.170.19$0.1811.1%6620.051.9K
$128.00Aug 70.190.21$0.2010.0%8910.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%4.1K0.024.4K
$93.00Aug 70.060.07$0.0714.3%2.2K0.026.2K
$94.00Aug 70.070.08$0.0812.5%2.8K0.023.5K
$95.00Aug 70.090.10$0.1010.0%14.8K0.0331.4K
$96.00Aug 70.110.12$0.128.3%2.1K0.033.8K

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 720.1023.00$21.5513.5%30.9924
$90.00Aug 720.5021.45$20.984.5%2100.991.3K
$91.00Aug 719.5020.60$20.055.5%120.9966
$92.00Aug 718.5019.60$19.055.8%80.98119
$93.00Aug 717.5518.60$18.085.8%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.0021.25$20.636.1%151.00318
$132.00Aug 720.5523.20$21.8812.1%301.00188
$130.00Aug 719.1520.00$19.584.3%8180.933.2K
$129.00Aug 717.1519.95$18.5515.1%280.93800
$128.00Aug 717.0519.00$18.0210.8%590.93186

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 1.0M, top 97.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.650.66$0.661.5%47.0K0.1518.2K
$110.00Aug 73.303.45$3.384.4%42.1K0.5513.3K
$115.00Aug 71.501.53$1.522.0%40.9K0.3115.4K
$112.00Aug 72.462.51$2.492.0%19.7K0.456.0K
$125.00Aug 70.290.30$0.303.3%19.7K0.0715.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.29$0.293.4%97.1K0.0882.1K
$110.00Aug 72.722.76$2.741.5%58.9K0.4541.9K
$105.00Aug 70.970.99$0.982.0%52.4K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%22.7K0.0139.7K
$115.00Aug 75.705.95$5.834.3%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 66.8%, max 108.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.8%82.0%108.4%2311.4K
$130.00Aug 7Sep 18163.6%85.6%91.1%11.9K28.3K
$132.00Aug 7Sep 4168.4%89.6%88.0%1.0K1.8K
$129.00Aug 7Sep 11161.8%86.5%87.1%6821.9K
$131.00Aug 7Sep 4166.8%89.5%86.5%8771.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.8%82.0%108.4%26.4K52.6K
$89.00Aug 7Aug 21176.0%91.2%92.9%1.8K7.0K
$130.00Aug 7Sep 18163.6%85.6%91.1%96216.5K
$132.00Aug 7Sep 4168.4%89.6%88.0%31251
$131.00Aug 7Sep 4166.8%89.5%86.5%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 8.09, avg 2.09)

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
$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
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$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$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Aug 7$0.88$0.88$0.127.33$102.88
$90.00$95.00Sep 4$4.40$4.40$0.607.33$94.40
$105.00$106.00Sep 4$0.85$0.85$0.155.67$105.85
$101.00$102.00Aug 7$0.84$0.84$0.165.25$101.84
$102.00$103.00Aug 21$0.83$0.83$0.174.88$102.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.90$0.90$0.109.00$123.10
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$127.00$126.00Aug 14$0.88$0.88$0.127.33$126.12
$129.00$128.00Aug 28$0.88$0.88$0.127.33$128.12
$129.00$128.00Aug 14$0.87$0.87$0.136.69$128.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.93, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.19154.9%94.1%
$94.00Aug 7Aug 14$0.58150.0%93.3%
$95.00Aug 7Aug 14$0.65147.3%92.9%
$91.00Aug 7Aug 21$0.85165.1%90.3%
$92.00Aug 7Aug 14$0.85159.2%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.36176.0%96.3%
$90.00Aug 7Aug 14$0.41170.8%95.3%
$91.00Aug 7Aug 14$0.50165.1%95.1%
$92.00Aug 7Aug 14$0.57159.2%94.4%
$93.00Aug 7Aug 14$0.67155.0%94.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 5.53% of stock, avg 17.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.38$2.74$6.12$103.88$116.125.53%
$111.00Aug 7$2.92$3.25$6.17$104.83$117.175.58%
$109.00Aug 7$3.93$2.28$6.21$102.79$115.215.61%
$112.00Aug 7$2.49$3.83$6.32$105.68$118.325.71%
$108.00Aug 7$4.55$1.88$6.43$101.57$114.435.81%
$113.00Aug 7$2.12$4.45$6.57$106.43$119.575.94%
$107.00Aug 7$5.20$1.53$6.73$100.27$113.736.08%
$114.00Aug 7$1.79$5.13$6.92$107.08$120.926.25%
$106.00Aug 7$5.90$1.23$7.13$98.87$113.136.44%
$115.00Aug 7$1.52$5.83$7.35$107.65$122.356.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.49% of stock, avg 13.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.52$1.23$2.75$103.25$117.75
$114.00$106.00Aug 7$1.79$1.23$3.02$102.98$117.02
$115.00$107.00Aug 7$1.52$1.53$3.05$103.95$118.05
$114.00$107.00Aug 7$1.79$1.53$3.32$103.68$117.32
$113.00$106.00Aug 7$2.12$1.23$3.35$102.65$116.35
$115.00$108.00Aug 7$1.52$1.88$3.40$104.60$118.40
$113.00$107.00Aug 7$2.12$1.53$3.65$103.35$116.65
$114.00$108.00Aug 7$1.79$1.88$3.67$104.33$117.67
$112.00$106.00Aug 7$2.49$1.23$3.72$102.28$115.72
$115.00$109.00Aug 7$1.52$2.28$3.80$105.20$118.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 9.00, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9596/97Aug 14$0.90$0.109.00$94.10$96.90
98/99104/105Aug 28$0.90$0.109.00$98.10$104.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
99/100107/108Sep 11$0.90$0.109.00$99.10$107.90
102/103108/109Sep 11$0.90$0.109.00$102.10$108.90
89/9099/100Aug 21$0.89$0.118.09$89.11$99.89
91/9294/95Aug 21$0.89$0.118.09$91.11$94.89
92/9394/95Aug 21$0.89$0.118.09$92.11$94.89
99/100104/105Aug 28$0.89$0.118.09$99.11$104.89
96/97106/107Sep 11$0.89$0.118.09$96.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 28$0.05$0.9519.00
$115.00$116.00$117.00Aug 28$0.05$0.9519.00
$118.00$119.00$120.00Aug 28$0.05$0.9519.00
$118.00$119.00$120.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 21$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$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 $-0.80, 47 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
$130.00$131.001:2Aug 7-$0.12$0.88
$129.00$130.001:2Aug 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-$0.80$4.20
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.81$3.19
$95.00$90.001:2Sep 18-$2.28$2.72
$100.00$95.001:2Sep 18-$3.38$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.30%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.400.550.3%10.30%10.61%12760
$112.00Sep 11$11.000.531.2%9.94%11.15%2064
$115.00Sep 18$10.900.503.9%9.85%13.77%1.6K16.1K
$111.00Sep 4$10.550.540.3%9.53%9.84%7104.3K
$113.00Sep 11$10.550.522.1%9.53%11.65%2536
$114.00Sep 11$10.150.513.0%9.17%12.19%208106
$112.00Sep 4$10.100.531.2%9.13%10.34%75334
$115.00Sep 11$9.800.493.9%8.86%12.78%179431
$113.00Sep 4$9.700.512.1%8.77%10.88%191283
$116.00Sep 11$9.400.484.8%8.49%13.32%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 673,874
Total Puts 704,446
Put/Call Ratio 1.05
Net Difference -30,572

Prior's Put/Call Breakdown

Total Calls 784,388
Total Puts 766,410
Put/Call Ratio 0.98
Net Difference 17,978

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