Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.80 +2.34%
(8/6 13:50) ◀
|
Thursday, August 6, 2026 (1:55pm)
January 2026
|
▶ (8/6 14:00)
◀ 8/6 13:55 ▶

Option Volume

Detail
ℹ
Current (08/06 1:55pm) 1,385,026
Calls: 677,704 (49%)
Puts: 707,322 (51%)
Prior (08/05) 1,560,493
Calls: 787,906 (50%)
Puts: 772,587 (50%)
Current vs Prior -11.24%
Calls: -13.99% (Calls)
Puts: -8.45% (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 +25.28%
Calls: +10.25%
Puts: +44.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 1:55pm) $526.81M
Calls: $246.59M (47%)
Puts: $280.23M (53%)
Prior (08/05) $652.71M
Calls: $266.78M (41%)
Puts: $385.93M (59%)
Current vs Prior -19.29%
Calls: -7.57%
Puts: -27.39%
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 -14.84%
Calls: -8.97%
Puts: -19.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 1:55pm) 1.04
Prior (08/05) 0.98
Current vs Prior +6.44%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 1:55pm) 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 5.96% | 11.55%15.03% | 25.23%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -38.34% | -19.10%-13.92% | -5.59%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -50.03% | -39.60%-34.20% | -17.84%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -38.34% | -19.10%-13.92% | -5.59%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 2.33%
Calls: 2.90% | 3.05%
Puts: 3.17% | 1.60%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +5.92% | -48.68%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -19.49% | -60.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04.

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
13:55BEARISHNEUTRALBEARISH
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 450 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.9511.10$11.021.4%1.6K0.5116.1K
$100.00Sep 1818.1518.40$18.271.4%3230.691.3K
$110.00Aug 289.8510.00$9.931.5%9410.558.9K
$110.00Sep 1813.0513.25$13.151.5%1.3K0.561.7K
$111.00Aug 289.409.55$9.481.6%1780.54172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.652.67$2.660.8%59.2K0.4541.9K
$120.00Sep 1817.9018.05$17.980.8%1.4K0.5514.5K
$115.00Aug 2811.7511.85$11.800.8%3120.533.0K
$114.00Aug 2811.1511.25$11.200.9%1910.51224
$116.00Aug 2111.1011.20$11.150.9%2450.561.1K

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 70.120.13$0.137.7%9870.031.7K
$131.00Aug 70.130.15$0.1414.3%9570.041.5K
$130.00Aug 70.150.16$0.166.3%10.0K0.0419.0K
$129.00Aug 70.170.19$0.1811.1%6620.051.9K
$128.00Aug 70.190.21$0.2010.0%8940.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%4.1K0.014.4K
$93.00Aug 70.060.07$0.0714.3%2.2K0.026.2K
$94.00Aug 70.070.08$0.0812.5%2.9K0.023.5K
$95.00Aug 70.090.10$0.1010.0%14.8K0.0331.4K
$96.00Aug 70.100.12$0.1118.2%2.1K0.033.8K

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 720.1023.00$21.5513.5%41.0024
$90.00Aug 720.5021.45$20.984.5%2111.001.3K
$91.00Aug 719.5020.60$20.055.5%121.0066
$92.00Aug 718.5019.60$19.055.8%81.00119
$93.00Aug 717.5018.60$18.056.1%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.5523.20$21.8812.1%300.97188
$131.00Aug 719.9520.50$20.232.7%150.96318
$130.00Aug 719.0019.70$19.353.6%8190.963.2K
$129.00Aug 717.1519.95$18.5515.1%280.95800
$128.00Aug 717.0518.80$17.939.8%590.95186

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 1.0M, top 97.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.650.67$0.663.0%47.3K0.1518.2K
$110.00Aug 73.403.50$3.452.9%42.2K0.5513.3K
$115.00Aug 71.521.56$1.542.6%41.0K0.3115.4K
$112.00Aug 72.502.55$2.532.0%19.8K0.456.0K
$125.00Aug 70.300.31$0.313.2%19.7K0.0815.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.270.29$0.287.1%97.1K0.0782.1K
$110.00Aug 72.652.67$2.660.8%59.2K0.4541.9K
$105.00Aug 70.940.96$0.952.1%52.5K0.2139.6K
$90.00Aug 70.040.05$0.0520.0%22.8K0.0139.7K
$115.00Aug 75.655.85$5.753.5%19.4K0.6919.1K

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 67.0%, max 109.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.7%81.9%109.7%2321.4K
$130.00Aug 7Sep 18163.9%85.5%91.8%12.0K28.3K
$132.00Aug 7Sep 4167.9%89.5%87.5%1.0K1.8K
$129.00Aug 7Sep 11161.0%86.2%86.7%6821.9K
$131.00Aug 7Sep 4166.2%89.4%85.9%9811.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.7%81.9%109.7%26.6K52.6K
$89.00Aug 7Aug 21176.9%91.0%94.3%1.8K7.0K
$130.00Aug 7Sep 18163.9%85.5%91.8%96316.5K
$132.00Aug 7Sep 4167.9%89.5%87.5%31251
$131.00Aug 7Sep 4166.2%89.4%85.9%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 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
$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
$95.00$94.00Aug 14$0.12$0.88$0.127.33$94.88
$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
$91.00$90.00Aug 21$0.14$0.86$0.146.14$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$90.00$95.00Sep 4$4.40$4.40$0.607.33$94.40
$102.00$103.00Aug 7$0.87$0.87$0.136.69$102.87
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
$102.00$103.00Aug 14$0.85$0.85$0.155.67$102.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.88$0.88$0.127.33$119.12
$131.00$130.00Aug 7$0.88$0.88$0.127.33$130.12
$129.00$128.00Aug 28$0.88$0.88$0.127.33$128.12
$119.00$118.00Aug 7$0.87$0.87$0.136.69$118.13
$129.00$128.00Aug 14$0.86$0.86$0.146.14$128.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.91, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.10171.7%94.9%
$93.00Aug 7Aug 14$0.25157.6%93.9%
$94.00Aug 7Aug 14$0.58150.9%93.5%
$95.00Aug 7Aug 14$0.80148.3%93.1%
$92.00Aug 7Aug 14$0.85160.1%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.35176.9%96.1%
$90.00Aug 7Aug 14$0.40171.7%94.9%
$91.00Aug 7Aug 14$0.48166.0%94.8%
$92.00Aug 7Aug 14$0.56160.1%94.4%
$93.00Aug 7Aug 14$0.65157.6%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 5.51% of stock, avg 17.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.45$2.66$6.11$103.89$116.115.51%
$111.00Aug 7$2.97$3.15$6.12$104.88$117.125.52%
$109.00Aug 7$4.03$2.19$6.22$102.78$115.225.61%
$112.00Aug 7$2.53$3.72$6.25$105.75$118.255.64%
$108.00Aug 7$4.60$1.81$6.41$101.59$114.415.79%
$113.00Aug 7$2.15$4.33$6.48$106.52$119.485.85%
$107.00Aug 7$5.28$1.47$6.75$100.25$113.756.09%
$114.00Aug 7$1.82$5.03$6.85$107.15$120.856.18%
$106.00Aug 7$5.98$1.18$7.16$98.84$113.166.46%
$115.00Aug 7$1.54$5.75$7.29$107.71$122.296.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.50% of stock, avg 13.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.30$1.47$2.77$104.23$118.77
$115.00$107.00Aug 7$1.54$1.47$3.01$103.99$118.01
$116.00$108.00Aug 7$1.30$1.81$3.11$104.89$119.11
$114.00$107.00Aug 7$1.82$1.47$3.29$103.71$117.29
$115.00$108.00Aug 7$1.54$1.81$3.35$104.65$118.35
$116.00$109.00Aug 7$1.30$2.19$3.49$105.51$119.49
$113.00$107.00Aug 7$2.15$1.47$3.62$103.38$116.62
$114.00$108.00Aug 7$1.82$1.81$3.63$104.37$117.63
$115.00$109.00Aug 7$1.54$2.19$3.73$105.27$118.73
$113.00$108.00Aug 7$2.15$1.81$3.96$104.04$116.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
100/101104/105Aug 28$0.90$0.109.00$100.10$104.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
93/9495/96Aug 21$0.89$0.118.09$93.11$95.89
95/96105/106Aug 28$0.89$0.118.09$95.11$105.89
95/96102/103Sep 4$0.89$0.118.09$95.11$102.89
95/96104/105Sep 4$0.89$0.118.09$95.11$104.89
103/104106/107Sep 4$0.89$0.118.09$103.11$106.89
100/101108/109Sep 11$0.89$0.118.09$100.11$108.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 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$0.20$4.8024.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Sep 4$0.05$0.9519.00
$115.00$116.00$117.00Sep 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. 47 found (best net $-0.77, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.22$1.78
$130.00$131.001:2Aug 7-$0.12$0.88
$131.00$132.001:2Aug 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-$0.77$4.23
$95.00$90.001:2Sep 4-$1.29$3.71
$95.00$90.001:2Sep 11-$1.76$3.24
$95.00$90.001:2Sep 18-$2.25$2.75
$100.00$95.001:2Sep 18-$3.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 10.38%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.500.550.2%10.38%10.56%12760
$112.00Sep 11$11.050.541.1%9.97%11.06%2064
$115.00Sep 18$10.950.513.8%9.88%13.67%1.6K16.1K
$113.00Sep 11$10.650.522.0%9.61%11.60%2536
$111.00Sep 4$10.600.540.2%9.57%9.75%7104.3K
$114.00Sep 11$10.250.512.9%9.25%12.14%208106
$112.00Sep 4$10.150.531.1%9.16%10.24%76334
$115.00Sep 11$9.850.503.8%8.89%12.68%179431
$113.00Sep 4$9.750.522.0%8.80%10.79%196283
$116.00Sep 11$9.450.484.7%8.53%13.22%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 677,704
Total Puts 707,322
Put/Call Ratio 1.04
Net Difference -29,618

Prior's Put/Call Breakdown

Total Calls 787,906
Total Puts 772,587
Put/Call Ratio 0.98
Net Difference 15,319

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