Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.38 +1.95%
(8/6 14:00) ◀
|
Thursday, August 6, 2026 (2:10pm)
January 2026
|
▶ (8/6 14:15)
◀ 8/6 14:10 ▶

Option Volume

Detail
ℹ
Current (08/06 2:10pm) 1,405,368
Calls: 688,478 (49%)
Puts: 716,890 (51%)
Prior (08/05) 1,614,978
Calls: 809,628 (50%)
Puts: 805,350 (50%)
Current vs Prior -12.98%
Calls: -14.96% (Calls)
Puts: -10.98% (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 +27.12%
Calls: +12.00%
Puts: +46.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:10pm) $529.67M
Calls: $240.19M (45%)
Puts: $289.48M (55%)
Prior (08/05) $696.20M
Calls: $262.69M (38%)
Puts: $433.51M (62%)
Current vs Prior -23.92%
Calls: -8.56%
Puts: -33.23%
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 -14.38%
Calls: -11.33%
Puts: -16.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:10pm) 1.04
Prior (08/05) 0.99
Current vs Prior +4.68%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:10pm) 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 5.87% | 11.42%14.92% | 25.19%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.23% | -19.99%-14.52% | -5.74%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -50.75% | -40.27%-34.67% | -17.97%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.23% | -19.99%-14.52% | -5.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 3.18%
Calls: 3.17% | 4.01%
Puts: 4.50% | 2.35%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +33.45% | -29.96%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +1.44% | -45.57%
Liquidity Acceptable
+
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
14:10BEARISHNEUTRALBEARISH
14:00BEARISHNEUTRALBEARISH
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 456 of results (avg 4.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.7010.85$10.771.4%1.7K0.5016.1K
$111.00Sep 410.3010.45$10.381.4%7320.544.3K
$109.00Aug 2810.0010.15$10.071.5%2170.56454
$115.00Aug 71.331.35$1.341.5%41.9K0.2815.4K
$114.00Aug 216.506.60$6.551.5%2350.46707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.782.80$2.790.7%59.9K0.4741.9K
$125.00Sep 1821.5521.75$21.650.9%1910.619.1K
$120.00Sep 1818.0518.25$18.151.1%1.4K0.5614.5K
$110.00Sep 1811.9512.10$12.021.2%5.6K0.4427.1K
$121.00Aug 2815.9016.10$16.001.3%170.6288

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.42, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.100.12$0.1118.2%9590.031.5K
$130.00Aug 70.110.13$0.1216.7%10.1K0.0319.0K
$129.00Aug 70.120.14$0.1315.4%6680.041.9K
$128.00Aug 70.140.16$0.1513.3%9120.041.5K
$127.00Aug 70.160.18$0.1711.8%2.5K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%2.2K0.033.8K
$97.00Aug 70.140.15$0.156.7%3.9K0.044.2K
$98.00Aug 70.170.18$0.185.6%5.0K0.055.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 234 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1023.25$21.6814.5%40.9924
$90.00Aug 719.7021.40$20.558.3%2110.991.3K
$91.00Aug 718.8520.55$19.708.6%120.9966
$92.00Aug 717.8519.60$18.739.3%80.98119
$93.00Aug 716.8518.60$17.739.9%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 719.3020.30$19.805.1%8241.003.2K
$131.00Aug 720.2021.45$20.836.0%181.00318
$132.00Aug 720.6523.20$21.9211.6%301.00188
$128.00Aug 717.1518.80$17.989.2%590.93186
$129.00Aug 718.0519.55$18.808.0%280.93800

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 1.0M, top 97.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.530.55$0.543.7%47.8K0.1318.2K
$110.00Aug 73.103.20$3.153.2%42.6K0.5313.3K
$115.00Aug 71.331.35$1.341.5%41.9K0.2815.4K
$112.00Aug 72.242.30$2.272.6%20.0K0.426.0K
$125.00Aug 70.220.24$0.238.7%19.8K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.29$0.293.4%97.7K0.0882.1K
$110.00Aug 72.782.80$2.790.7%59.9K0.4741.9K
$105.00Aug 70.961.00$0.984.1%52.8K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.6K0.0139.7K
$115.00Aug 75.856.15$6.005.0%20.9K0.7119.1K

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 64.6%, max 108.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.1%81.2%108.2%2321.4K
$130.00Aug 7Sep 18160.4%84.9%88.9%12.2K28.3K
$132.00Aug 7Sep 4164.6%88.8%85.4%1.0K1.8K
$89.00Aug 7Aug 14174.7%94.6%84.7%625
$91.00Aug 7Aug 21163.5%88.9%83.8%1866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.1%81.2%108.2%27.4K52.6K
$89.00Aug 7Aug 21174.7%89.9%94.2%1.8K7.0K
$130.00Aug 7Sep 18160.4%84.9%88.9%97416.5K
$132.00Aug 7Sep 4164.6%88.8%85.4%31251
$91.00Aug 7Aug 21163.5%88.9%83.8%7302.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$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
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86
$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. 409 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 14$0.90$0.90$0.109.00$92.90
$100.00$101.00Aug 28$0.90$0.90$0.109.00$100.90
$101.00$102.00Aug 7$0.88$0.88$0.127.33$101.88
$93.00$94.00Aug 14$0.88$0.88$0.127.33$93.88
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.90$0.90$0.109.00$122.10
$128.00$127.00Aug 14$0.90$0.90$0.109.00$127.10
$125.00$124.00Aug 7$0.88$0.88$0.127.33$124.12
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13
$130.00$129.00Aug 21$0.87$0.87$0.136.69$129.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.87, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.38163.5%93.2%
$92.00Aug 7Aug 14$0.40159.4%92.5%
$90.00Aug 7Aug 14$0.43169.1%94.1%
$94.00Aug 7Aug 14$0.47149.6%91.6%
$93.00Aug 7Aug 14$0.50154.8%92.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.34174.7%94.6%
$90.00Aug 7Aug 14$0.40169.1%94.1%
$91.00Aug 7Aug 14$0.47163.5%93.2%
$92.00Aug 7Aug 14$0.55159.4%92.5%
$93.00Aug 7Aug 14$0.64154.8%92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 5.38% of stock, avg 17.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.15$2.79$5.94$104.06$115.945.38%
$109.00Aug 7$3.65$2.30$5.95$103.05$114.955.39%
$111.00Aug 7$2.68$3.33$6.01$104.99$117.015.44%
$108.00Aug 7$4.25$1.90$6.15$101.85$114.155.57%
$112.00Aug 7$2.27$3.90$6.17$105.83$118.175.59%
$107.00Aug 7$4.88$1.54$6.42$100.58$113.425.82%
$113.00Aug 7$1.92$4.55$6.47$106.53$119.475.86%
$106.00Aug 7$5.58$1.23$6.81$99.19$112.816.17%
$114.00Aug 7$1.61$5.25$6.86$107.14$120.866.21%
$105.00Aug 7$6.35$0.98$7.33$97.67$112.336.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.33% of stock, avg 13.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.34$1.23$2.57$103.43$117.57
$114.00$106.00Aug 7$1.61$1.23$2.84$103.16$116.84
$115.00$107.00Aug 7$1.34$1.54$2.88$104.12$117.88
$113.00$106.00Aug 7$1.92$1.23$3.15$102.85$116.15
$114.00$107.00Aug 7$1.61$1.54$3.15$103.85$117.15
$115.00$108.00Aug 7$1.34$1.90$3.24$104.76$118.24
$113.00$107.00Aug 7$1.92$1.54$3.46$103.54$116.46
$112.00$106.00Aug 7$2.27$1.23$3.50$102.50$115.50
$114.00$108.00Aug 7$1.61$1.90$3.51$104.49$117.51
$115.00$109.00Aug 7$1.34$2.30$3.64$105.36$118.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 13.29, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/99Aug 21$1.86$0.1413.29$94.14$98.86
96/97100/102Sep 11$1.85$0.1512.33$95.15$101.85
97/98100/102Sep 11$1.85$0.1512.33$96.15$101.85
98/99100/102Sep 11$1.85$0.1512.33$97.15$101.85
94/9597/99Aug 21$1.82$0.1810.11$93.18$98.82
93/9497/99Aug 21$1.81$0.199.53$92.19$98.81
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
98/99104/105Sep 4$0.90$0.109.00$98.10$104.90
98/99106/107Sep 4$0.90$0.109.00$98.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.10$4.9049.00
$105.00$110.00$115.00Sep 18$0.22$4.7821.73
$91.00$92.00$93.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 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. 48 found (best net $-0.77, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.12$1.88
$131.00$132.001:2Aug 7-$0.07$0.93
$130.00$131.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.11$0.89
$129.00$130.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.77$4.23
$95.00$90.001:2Sep 4-$1.35$3.65
$95.00$90.001:2Sep 11-$1.72$3.28
$95.00$90.001:2Sep 18-$2.26$2.74
$100.00$95.001:2Sep 18-$3.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.15%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.200.540.6%10.15%10.71%12760
$112.00Sep 11$10.750.531.5%9.74%11.21%2064
$115.00Sep 18$10.700.504.2%9.69%13.88%1.7K16.1K
$113.00Sep 11$10.350.512.4%9.38%11.75%2536
$111.00Sep 4$10.300.540.6%9.33%9.89%7324.3K
$114.00Sep 11$9.950.503.3%9.01%12.29%208106
$112.00Sep 4$9.850.521.5%8.92%10.39%76334
$115.00Sep 11$9.550.494.2%8.65%12.84%182431
$113.00Sep 4$9.450.512.4%8.56%10.93%196283
$116.00Sep 11$9.200.475.1%8.33%13.43%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 688,478
Total Puts 716,890
Put/Call Ratio 1.04
Net Difference -28,412

Prior's Put/Call Breakdown

Total Calls 809,628
Total Puts 805,350
Put/Call Ratio 0.99
Net Difference 4,278

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