Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.83 +1.44%
(8/6 14:15) ◀
|
Thursday, August 6, 2026 (2:20pm)
January 2026
|
▶ (8/6 14:25)
◀ 8/6 14:20 ▶

Option Volume

Detail
ℹ
Current (08/06 2:20pm) 1,424,887
Calls: 695,999 (49%)
Puts: 728,888 (51%)
Prior (08/05) 1,665,498
Calls: 822,420 (49%)
Puts: 843,078 (51%)
Current vs Prior -14.45%
Calls: -15.37% (Calls)
Puts: -13.54% (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 +28.88%
Calls: +13.23%
Puts: +48.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:20pm) $535.20M
Calls: $232.22M (43%)
Puts: $302.97M (57%)
Prior (08/05) $720.66M
Calls: $264.24M (37%)
Puts: $456.43M (63%)
Current vs Prior -25.74%
Calls: -12.11%
Puts: -33.62%
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 -13.48%
Calls: -14.27%
Puts: -12.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:20pm) 1.05
Prior (08/05) 1.03
Current vs Prior +2.16%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:20pm) 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 5.77% | 11.36%14.80% | 24.64%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.25% | -20.42%-15.24% | -7.79%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.57% | -40.59%-35.22% | -19.75%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.25% | -20.42%-15.24% | -7.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 2.77%
Calls: 1.50% | 3.89%
Puts: 2.33% | 1.65%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -33.10% | -38.99%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -49.15% | -52.59%
Liquidity Good
+
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
14:20BEARISHNEUTRALBEARISH
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 435 of results (avg 3.6%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2810.1510.25$10.201.0%510.5786
$113.00Aug 144.704.75$4.721.1%2.1K0.45725
$111.00Aug 288.808.90$8.851.1%1800.52172
$113.00Aug 71.681.70$1.691.2%15.6K0.353.6K
$110.00Sep 1812.4512.60$12.521.2%1.4K0.551.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.8522.05$21.950.9%1960.629.1K
$105.00Aug 71.081.09$1.090.9%54.7K0.2439.6K
$114.00Aug 2110.2510.35$10.301.0%3410.55574
$120.00Sep 1818.3518.55$18.451.1%1.4K0.5614.5K
$112.00Aug 219.009.10$9.051.1%6430.511.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.090.10$0.1010.0%10.3K0.0319.0K
$131.00Aug 70.090.10$0.1010.0%1.1K0.031.5K
$129.00Aug 70.100.12$0.1118.2%6730.031.9K
$128.00Aug 70.120.14$0.1315.4%9200.041.5K
$127.00Aug 70.130.15$0.1414.3%2.5K0.048.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$97.00Aug 70.140.16$0.1513.3%3.9K0.044.2K

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
$88.00Aug 721.1022.95$22.038.4%41.0030
$89.00Aug 720.1023.50$21.8015.6%41.0024
$90.00Aug 719.2020.50$19.856.5%2141.001.3K
$91.00Aug 718.2019.65$18.927.7%121.0066
$92.00Aug 717.2018.75$17.988.6%91.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.6022.00$21.306.6%180.97318
$130.00Aug 719.9020.65$20.273.7%9260.973.2K
$129.00Aug 718.0520.10$19.0810.7%280.97800
$128.00Aug 717.3019.10$18.209.9%590.96186
$127.00Aug 716.4517.55$17.006.5%770.96381

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 1.1M, top 98.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.440.47$0.456.7%48.2K0.1218.2K
$110.00Aug 72.822.86$2.841.4%43.0K0.5013.3K
$115.00Aug 71.161.19$1.172.6%42.2K0.2615.4K
$112.00Aug 72.002.03$2.011.5%20.2K0.406.0K
$125.00Aug 70.190.20$0.205.0%20.1K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.300.31$0.313.2%98.5K0.0882.1K
$110.00Aug 72.983.05$3.012.3%60.4K0.5041.9K
$105.00Aug 71.081.09$1.090.9%54.7K0.2439.6K
$90.00Aug 70.040.05$0.0520.0%23.6K0.0139.7K
$115.00Aug 76.256.40$6.332.4%21.7K0.7419.1K

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 64.1%, max 105.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.0%81.2%105.7%2351.4K
$88.00Aug 7Aug 21177.4%89.0%99.4%730
$130.00Aug 7Sep 18157.9%84.9%86.0%12.4K28.3K
$89.00Aug 7Aug 14172.5%92.8%85.8%625
$131.00Aug 7Sep 4163.8%88.6%84.9%1.1K1.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18167.0%81.2%105.6%27.5K52.6K
$88.00Aug 7Aug 21177.4%89.0%99.4%6913.0K
$89.00Aug 7Aug 21172.5%88.5%95.0%1.9K7.0K
$130.00Aug 7Sep 18157.9%84.9%86.0%1.1K16.5K
$131.00Aug 7Sep 4163.8%88.6%84.9%18656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 313 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.10$0.90$0.109.00$119.10
$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
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$89.00$88.00Aug 21$0.11$0.89$0.118.09$88.89
$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
$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. 410 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$94.00$95.00Aug 14$0.88$0.88$0.127.33$94.88
$90.00$91.00Aug 21$0.88$0.88$0.127.33$90.88
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$90.00$91.00Aug 14$0.87$0.87$0.136.69$90.87
$93.00$94.00Aug 14$0.87$0.87$0.136.69$93.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$129.00Aug 21$0.90$0.90$0.109.00$129.10
$124.00$123.00Aug 7$0.88$0.88$0.127.33$123.12
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$129.00$128.00Aug 7$0.88$0.88$0.127.33$128.12
$124.00$123.00Aug 14$0.88$0.88$0.127.33$123.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.87, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.40167.0%92.4%
$91.00Aug 7Aug 14$0.46161.3%91.5%
$92.00Aug 7Aug 14$0.47157.2%91.0%
$93.00Aug 7Aug 14$0.50150.7%90.7%
$94.00Aug 7Aug 14$0.60148.6%90.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.29177.4%93.6%
$89.00Aug 7Aug 14$0.34172.5%92.8%
$90.00Aug 7Aug 14$0.40167.0%92.4%
$91.00Aug 7Aug 14$0.47161.2%91.5%
$92.00Aug 7Aug 14$0.55157.1%91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 232 found (cheapest 5.31% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.33$2.50$5.83$103.17$114.835.31%
$110.00Aug 7$2.84$3.01$5.85$104.15$115.855.33%
$108.00Aug 7$3.90$2.06$5.96$102.04$113.965.43%
$111.00Aug 7$2.40$3.58$5.98$105.02$116.985.44%
$112.00Aug 7$2.01$4.18$6.19$105.81$118.195.64%
$107.00Aug 7$4.53$1.67$6.20$100.80$113.205.65%
$113.00Aug 7$1.69$4.88$6.57$106.43$119.575.98%
$106.00Aug 7$5.23$1.36$6.59$99.41$112.596.00%
$114.00Aug 7$1.41$5.53$6.94$107.06$120.946.32%
$105.00Aug 7$5.95$1.09$7.04$97.96$112.046.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.30% of stock, avg 12.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.17$1.36$2.53$103.47$117.53
$114.00$106.00Aug 7$1.41$1.36$2.77$103.23$116.77
$115.00$107.00Aug 7$1.17$1.67$2.84$104.16$117.84
$113.00$106.00Aug 7$1.69$1.36$3.05$102.95$116.05
$114.00$107.00Aug 7$1.41$1.67$3.08$103.92$117.08
$115.00$108.00Aug 7$1.17$2.06$3.23$104.77$118.23
$113.00$107.00Aug 7$1.69$1.67$3.36$103.64$116.36
$112.00$106.00Aug 7$2.01$1.36$3.37$102.63$115.37
$114.00$108.00Aug 7$1.41$2.06$3.47$104.53$117.47
$115.00$109.00Aug 7$1.17$2.50$3.67$105.33$118.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 15.67, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99100/102Sep 4$1.88$0.1215.67$97.12$101.88
97/98100/102Sep 4$1.85$0.1512.33$96.15$101.85
96/97100/102Sep 4$1.83$0.1710.76$95.17$101.83
95/96100/102Sep 4$1.82$0.1810.11$94.18$101.82
92/9395/96Aug 14$0.90$0.109.00$92.10$95.90
102/103104/105Aug 28$0.90$0.109.00$102.10$104.90
103/104108/109Aug 28$0.90$0.109.00$103.10$108.90
95/96102/103Sep 4$0.90$0.109.00$95.10$102.90
98/99103/104Sep 4$0.90$0.109.00$98.10$103.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$99.00$100.00$101.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$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. 49 found (best net $-0.75, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$7.38$2.62
$128.00$129.001:2Aug 7-$0.09$0.91
$129.00$130.001:2Aug 7-$0.09$0.91
$130.00$131.001:2Aug 7-$0.10$0.90
$126.00$127.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.75$4.25
$95.00$90.001:2Sep 4-$1.30$3.70
$95.00$90.001:2Sep 11-$1.67$3.33
$95.00$90.001:2Sep 18-$2.35$2.65
$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 11.34%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.450.550.1%11.34%11.49%1.4K1.7K
$110.00Sep 11$11.300.550.1%10.29%10.44%145106
$111.00Sep 11$10.900.541.1%9.92%10.99%12760
$110.00Sep 4$10.450.540.1%9.51%9.67%1.2K3.5K
$112.00Sep 11$10.450.522.0%9.51%11.49%2064
$115.00Sep 18$10.400.494.7%9.47%14.18%1.7K16.1K
$113.00Sep 11$10.050.512.9%9.15%12.04%2536
$111.00Sep 4$10.000.531.1%9.10%10.17%7434.3K
$114.00Sep 11$9.650.493.8%8.79%12.58%213106
$112.00Sep 4$9.600.522.0%8.74%10.72%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 695,999
Total Puts 728,888
Put/Call Ratio 1.05
Net Difference -32,889

Prior's Put/Call Breakdown

Total Calls 822,420
Total Puts 843,078
Put/Call Ratio 1.03
Net Difference -20,658

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