Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.54 +1.17%
(8/6 14:10) ◀
|
Thursday, August 6, 2026 (2:15pm)
January 2026
|
▶ (8/6 14:20)
◀ 8/6 14:15 ▶

Option Volume

Detail
ℹ
Current (08/06 2:15pm) 1,415,630
Calls: 693,268 (49%)
Puts: 722,362 (51%)
Prior (08/05) 1,632,014
Calls: 816,439 (50%)
Puts: 815,575 (50%)
Current vs Prior -13.26%
Calls: -15.09% (Calls)
Puts: -11.43% (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 +28.04%
Calls: +12.78%
Puts: +47.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:15pm) $533.24M
Calls: $226.97M (43%)
Puts: $306.27M (57%)
Prior (08/05) $707.79M
Calls: $264.85M (37%)
Puts: $442.94M (63%)
Current vs Prior -24.66%
Calls: -14.30%
Puts: -30.86%
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 -13.80%
Calls: -16.22%
Puts: -11.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:15pm) 1.04
Prior (08/05) 1.00
Current vs Prior +4.31%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:15pm) 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 5.82% | 11.33%14.81% | 24.68%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.71% | -20.66%-15.17% | -7.65%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.14% | -40.77%-35.16% | -19.63%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.71% | -20.66%-15.17% | -7.65%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 3.22%
Calls: 3.13% | 4.01%
Puts: 4.72% | 2.43%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +36.59% | -29.07%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +3.82% | -44.89%
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
14:15BEARISHNEUTRALBEARISH
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 437 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.2512.40$12.331.2%1.3K0.551.7K
$111.00Aug 217.257.35$7.301.4%5690.51380
$100.00Sep 1817.2017.45$17.331.4%3300.681.3K
$112.00Aug 216.856.95$6.901.4%1.4K0.49651
$115.00Sep 1810.2510.40$10.331.5%1.7K0.4916.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2111.0511.15$11.100.9%9640.5710.7K
$125.00Sep 1822.0522.25$22.150.9%1910.629.1K
$120.00Aug 2815.7015.85$15.771.0%2.5K0.626.8K
$114.00Aug 2110.4010.50$10.451.0%3410.55574
$115.00Sep 1815.2515.40$15.331.0%2.8K0.5121.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.37, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.080.09$0.0911.1%9890.021.5K
$130.00Aug 70.090.10$0.1010.0%10.3K0.0319.0K
$129.00Aug 70.100.11$0.119.1%6730.031.9K
$128.00Aug 70.110.13$0.1216.7%9180.031.5K
$127.00Aug 70.130.15$0.1414.3%2.5K0.048.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.060.07$0.0714.3%4.1K0.024.4K
$93.00Aug 70.060.07$0.0714.3%2.2K0.026.2K
$94.00Aug 70.080.09$0.0911.1%2.9K0.033.5K
$95.00Aug 70.090.10$0.1010.0%14.9K0.0331.4K
$96.00Aug 70.120.13$0.137.7%2.2K0.043.8K

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
$88.00Aug 721.1522.95$22.058.2%41.0030
$89.00Aug 720.1023.25$21.6814.5%41.0024
$90.00Aug 719.2020.95$20.088.7%2141.001.3K
$91.00Aug 718.2020.00$19.109.4%121.0066
$92.00Aug 717.2019.00$18.109.9%91.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.6022.40$21.508.4%180.98318
$130.00Aug 720.0021.00$20.504.9%8250.973.2K
$129.00Aug 718.0520.10$19.0810.7%280.97800
$128.00Aug 717.3019.10$18.209.9%590.97186
$127.00Aug 716.4517.90$17.178.4%770.96381

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 1.0M, top 98.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.420.44$0.434.7%48.0K0.1118.2K
$110.00Aug 72.702.75$2.731.8%42.8K0.4813.3K
$115.00Aug 71.101.12$1.111.8%42.0K0.2515.4K
$112.00Aug 71.911.95$1.932.1%20.2K0.386.0K
$125.00Aug 70.180.19$0.195.3%20.0K0.0515.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.320.33$0.333.0%98.2K0.0982.1K
$110.00Aug 73.103.25$3.184.7%60.2K0.5241.9K
$105.00Aug 71.141.16$1.151.7%53.7K0.2639.6K
$90.00Aug 70.040.05$0.0520.0%23.6K0.0139.7K
$115.00Aug 76.506.70$6.603.0%20.9K0.7519.1K

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 63.6%, max 103.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.4%81.0%103.1%2351.4K
$88.00Aug 7Aug 21174.9%89.3%95.8%730
$130.00Aug 7Sep 18160.1%84.9%88.6%12.3K28.3K
$131.00Aug 7Sep 4163.1%88.5%84.4%1.0K1.6K
$129.00Aug 7Sep 11156.7%85.8%82.6%6931.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18164.4%81.0%103.1%27.4K52.6K
$88.00Aug 7Aug 21174.9%89.3%95.8%6913.0K
$89.00Aug 7Aug 21169.9%89.0%91.0%1.8K7.0K
$130.00Aug 7Sep 18160.1%84.9%88.6%97516.5K
$131.00Aug 7Sep 4163.1%88.5%84.4%18656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 9.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$118.00$119.00Aug 7$0.11$0.89$0.118.09$118.11
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$117.00$118.00Aug 7$0.13$0.87$0.136.69$117.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$89.00$88.00Aug 21$0.12$0.88$0.127.33$88.88
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 402 found (best R:R 10.11, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$88.00$90.00Aug 21$1.82$1.82$0.1810.11$89.82
$107.00$108.00Sep 11$0.87$0.87$0.136.69$107.87
$100.00$101.00Aug 7$0.85$0.85$0.155.67$100.85
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$98.00$99.00Aug 14$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 7$0.88$0.88$0.127.33$128.12
$122.00$121.00Aug 14$0.88$0.88$0.127.33$121.12
$124.00$123.00Aug 14$0.88$0.88$0.127.33$123.12
$125.00$124.00Aug 7$0.87$0.87$0.136.69$124.13
$127.00$126.00Aug 21$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.83, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.05169.9%93.1%
$90.00Aug 7Aug 14$0.25164.4%92.5%
$92.00Aug 7Aug 14$0.35156.4%91.8%
$91.00Aug 7Aug 14$0.48158.6%92.1%
$94.00Aug 7Aug 14$0.60145.9%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.30174.9%93.4%
$89.00Aug 7Aug 14$0.37169.9%93.1%
$90.00Aug 7Aug 14$0.43164.4%92.5%
$91.00Aug 7Aug 14$0.51158.6%92.1%
$92.00Aug 7Aug 14$0.58156.4%91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 5.34% of stock, avg 17.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.20$2.65$5.85$103.15$114.855.34%
$108.00Aug 7$3.72$2.18$5.90$102.10$113.905.39%
$110.00Aug 7$2.73$3.18$5.91$104.09$115.915.40%
$111.00Aug 7$2.30$3.78$6.08$104.92$117.085.55%
$107.00Aug 7$4.33$1.79$6.12$100.88$113.125.59%
$112.00Aug 7$1.93$4.38$6.31$105.69$118.315.76%
$106.00Aug 7$4.95$1.44$6.39$99.61$112.395.83%
$113.00Aug 7$1.61$5.08$6.69$106.31$119.696.11%
$105.00Aug 7$5.68$1.15$6.83$98.17$111.836.24%
$114.00Aug 7$1.34$5.80$7.14$106.86$121.146.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.27% of stock, avg 12.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$114.00$105.00Aug 7$1.34$1.15$2.49$102.51$116.49
$113.00$105.00Aug 7$1.61$1.15$2.76$102.24$115.76
$114.00$106.00Aug 7$1.34$1.44$2.78$103.22$116.78
$113.00$106.00Aug 7$1.61$1.44$3.05$102.95$116.05
$112.00$105.00Aug 7$1.93$1.15$3.08$101.92$115.08
$114.00$107.00Aug 7$1.34$1.79$3.13$103.87$117.13
$112.00$106.00Aug 7$1.93$1.44$3.37$102.63$115.37
$113.00$107.00Aug 7$1.61$1.79$3.40$103.60$116.40
$111.00$105.00Aug 7$2.30$1.15$3.45$101.55$114.45
$114.00$108.00Aug 7$1.34$2.18$3.52$104.48$117.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 19.00, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9597/99Aug 21$1.90$0.1019.00$93.10$98.90
93/9497/99Aug 21$1.87$0.1314.38$92.13$98.87
92/9397/99Aug 21$1.86$0.1413.29$91.14$98.86
98/99100/102Sep 4$1.86$0.1413.29$97.14$101.86
91/9297/99Aug 21$1.85$0.1512.33$90.15$98.85
97/98100/102Sep 4$1.84$0.1611.50$96.16$101.84
90/9197/99Aug 21$1.83$0.1710.76$89.17$98.83
89/9097/99Aug 21$1.81$0.199.53$88.19$98.81
88/8997/99Aug 21$1.80$0.209.00$87.20$98.80
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$101.00$102.00$103.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 14$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 21$0.05$0.9519.00
$119.00$120.00$121.00Aug 21$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$0.05$0.9519.00
$100.00$101.00$102.00Sep 4$0.05$0.9519.00
$114.00$115.00$116.00Sep 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. 49 found (best net $-0.81, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.32$2.68
$130.00$131.001:2Aug 7-$0.08$0.92
$129.00$130.001:2Aug 7-$0.09$0.91
$127.00$128.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.81$4.19
$95.00$90.001:2Sep 4-$1.31$3.69
$95.00$90.001:2Sep 11-$1.82$3.18
$95.00$90.001:2Sep 18-$2.35$2.65
$100.00$95.001:2Sep 18-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 11.18%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.250.550.4%11.18%11.60%1.3K1.7K
$110.00Sep 11$11.100.540.4%10.13%10.55%144106
$111.00Sep 11$10.650.531.3%9.72%11.06%12760
$110.00Sep 4$10.250.540.4%9.36%9.78%1.2K3.5K
$112.00Sep 11$10.250.522.2%9.36%11.60%2064
$115.00Sep 18$10.250.495.0%9.36%14.34%1.7K16.1K
$113.00Sep 11$9.850.503.2%8.99%12.15%2536
$111.00Sep 4$9.800.521.3%8.95%10.28%7434.3K
$114.00Sep 11$9.500.494.1%8.67%12.74%213106
$112.00Sep 4$9.400.512.2%8.58%10.83%76334

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 693,268
Total Puts 722,362
Put/Call Ratio 1.04
Net Difference -29,094

Prior's Put/Call Breakdown

Total Calls 816,439
Total Puts 815,575
Put/Call Ratio 1.00
Net Difference 864

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