Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.11 +1.69%
(8/6 14:20) ◀
|
Thursday, August 6, 2026 (2:25pm)
January 2026
|
▶ (8/6 14:30)
◀ 8/6 14:25 ▶

Option Volume

Detail
ℹ
Current (08/06 2:25pm) 1,432,182
Calls: 700,386 (49%)
Puts: 731,796 (51%)
Prior (08/05) 1,698,423
Calls: 830,878 (49%)
Puts: 867,545 (51%)
Current vs Prior -15.68%
Calls: -15.71% (Calls)
Puts: -15.65% (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 +29.54%
Calls: +13.94%
Puts: +49.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:25pm) $536.48M
Calls: $238.59M (44%)
Puts: $297.89M (56%)
Prior (08/05) $754.47M
Calls: $263.61M (35%)
Puts: $490.86M (65%)
Current vs Prior -28.89%
Calls: -9.49%
Puts: -39.31%
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 -13.28%
Calls: -11.93%
Puts: -14.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:25pm) 1.04
Prior (08/05) 1.04
Current vs Prior +0.07%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:25pm) 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 5.85% | 11.35%14.82% | 25.03%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.46% | -20.50%-15.09% | -6.33%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -50.93% | -40.65%-35.10% | -18.48%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.46% | -20.50%-15.09% | -6.33%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.68% | 1.60%
Calls: 2.99% | 1.65%
Puts: 4.37% | 1.55%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +28.22% | -64.76%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -2.53% | -72.62%
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
14:25BEARISHNEUTRALBEARISH
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 447 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 2810.3010.40$10.351.0%510.5886
$110.00Sep 1812.5012.65$12.581.2%1.4K0.561.7K
$110.00Aug 217.958.05$8.001.3%6.9K0.541.8K
$111.00Aug 217.507.60$7.551.3%5700.52380
$107.00Aug 2810.7510.90$10.831.4%260.5968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 71.001.01$1.001.0%54.9K0.2339.6K
$115.00Sep 1814.9015.05$14.981.0%2.8K0.5021.5K
$113.00Aug 219.459.55$9.501.1%5600.521.4K
$120.00Sep 1818.1018.30$18.201.1%1.4K0.5614.5K
$112.00Aug 218.858.95$8.901.1%6430.501.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.090.10$0.1010.0%1.1K0.031.5K
$130.00Aug 70.100.11$0.119.1%10.3K0.0319.0K
$129.00Aug 70.110.12$0.128.3%6730.031.9K
$128.00Aug 70.120.14$0.1315.4%9260.041.5K
$127.00Aug 70.150.16$0.166.3%2.5K0.048.5K
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%2.9K0.023.5K
$95.00Aug 70.090.10$0.1010.0%14.9K0.0331.4K
$96.00Aug 70.100.12$0.1118.2%2.2K0.033.8K

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 720.1023.50$21.8015.6%40.9924
$90.00Aug 719.9020.65$20.273.7%2140.991.3K
$91.00Aug 718.9019.65$19.273.9%120.9966
$92.00Aug 717.9018.75$18.334.6%90.98119
$93.00Aug 716.9017.85$17.385.5%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.0520.10$19.0810.7%281.00800
$130.00Aug 719.5520.35$19.954.0%9261.003.2K
$131.00Aug 720.2522.00$21.138.3%181.00318
$132.00Aug 721.2523.20$22.238.8%311.00188
$128.00Aug 717.3019.10$18.209.9%590.93186

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.1M, top 98.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.470.50$0.496.1%48.4K0.1318.2K
$110.00Aug 72.963.05$3.013.0%43.1K0.5213.3K
$115.00Aug 71.231.26$1.252.4%42.3K0.2815.4K
$112.00Aug 72.112.15$2.131.9%20.3K0.416.0K
$125.00Aug 70.190.21$0.2010.0%20.1K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.270.29$0.287.1%98.7K0.0882.1K
$110.00Aug 72.842.89$2.871.7%60.6K0.4841.9K
$105.00Aug 71.001.01$1.001.0%54.9K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.7K0.0139.7K
$115.00Aug 76.006.25$6.134.1%21.7K0.7219.1K

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 64.4%, max 110.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.3%80.5%110.4%2351.4K
$130.00Aug 7Sep 18158.7%84.5%87.7%12.4K28.3K
$91.00Aug 7Aug 21163.7%87.6%86.7%1866
$89.00Aug 7Aug 14171.6%92.6%85.3%625
$132.00Aug 7Sep 4163.4%89.0%83.7%1.0K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.3%80.6%110.1%27.6K52.6K
$89.00Aug 7Aug 21171.6%88.3%94.2%1.9K7.0K
$130.00Aug 7Sep 18158.3%84.5%87.2%1.1K16.5K
$91.00Aug 7Aug 21163.7%87.6%86.7%7302.3K
$132.00Aug 7Sep 4163.1%89.0%83.3%32251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 2.08)

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$0.12$0.88$0.127.33$118.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$125.00$126.00Aug 14$0.13$0.87$0.136.69$125.13
$126.00$127.00Aug 14$0.13$0.87$0.136.69$126.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$93.00$92.00Aug 14$0.10$0.90$0.109.00$92.90
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$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
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 413 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 7$0.90$0.90$0.109.00$100.90
$95.00$96.00Aug 7$0.88$0.88$0.127.33$95.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
$101.00$102.00Aug 7$0.87$0.87$0.136.69$101.87
$98.00$99.00Aug 21$0.87$0.87$0.136.69$98.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Sep 4$0.90$0.90$0.109.00$121.10
$132.00$131.00Aug 21$0.89$0.89$0.118.09$131.11
$129.00$128.00Aug 7$0.88$0.88$0.127.33$128.12
$129.00$128.00Aug 14$0.88$0.88$0.127.33$128.12
$124.00$123.00Aug 21$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 $1.85, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.12157.5%90.8%
$93.00Aug 7Aug 14$0.22153.1%90.4%
$90.00Aug 7Aug 14$0.23169.3%92.1%
$91.00Aug 7Aug 14$0.23163.7%91.3%
$94.00Aug 7Aug 14$0.75148.1%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32171.6%92.4%
$90.00Aug 7Aug 14$0.38169.3%92.1%
$91.00Aug 7Aug 14$0.45163.7%91.3%
$92.00Aug 7Aug 14$0.52157.5%90.8%
$93.00Aug 7Aug 14$0.61153.1%90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 5.31% of stock, avg 17.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.47$2.38$5.85$103.15$114.855.31%
$110.00Aug 7$3.01$2.87$5.88$104.12$115.885.34%
$111.00Aug 7$2.54$3.43$5.97$105.03$116.975.42%
$108.00Aug 7$4.08$1.96$6.04$101.96$114.045.49%
$112.00Aug 7$2.13$4.03$6.16$105.84$118.165.59%
$107.00Aug 7$4.75$1.58$6.33$100.67$113.335.75%
$113.00Aug 7$1.79$4.68$6.47$106.53$119.475.88%
$106.00Aug 7$5.43$1.27$6.70$99.30$112.706.08%
$114.00Aug 7$1.51$5.35$6.86$107.14$120.866.23%
$105.00Aug 7$6.13$1.00$7.13$97.87$112.136.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.29% of stock, avg 12.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.25$1.27$2.52$103.48$117.52
$114.00$106.00Aug 7$1.51$1.27$2.78$103.22$116.78
$115.00$107.00Aug 7$1.25$1.58$2.83$104.17$117.83
$113.00$106.00Aug 7$1.79$1.27$3.06$102.94$116.06
$114.00$107.00Aug 7$1.51$1.58$3.09$103.91$117.09
$115.00$108.00Aug 7$1.25$1.96$3.21$104.79$118.21
$113.00$107.00Aug 7$1.79$1.58$3.37$103.63$116.37
$112.00$106.00Aug 7$2.13$1.27$3.40$102.60$115.40
$114.00$108.00Aug 7$1.51$1.96$3.47$104.53$117.47
$115.00$109.00Aug 7$1.25$2.38$3.63$105.37$118.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 12.33, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98100/102Sep 4$1.85$0.1512.33$96.15$101.85
98/99100/102Sep 4$1.85$0.1512.33$97.15$101.85
96/97100/102Sep 4$1.83$0.1710.76$95.17$101.83
95/96100/102Sep 4$1.80$0.209.00$94.20$101.80
101/102104/105Sep 4$0.90$0.109.00$101.10$104.90
101/102106/107Sep 4$0.90$0.109.00$101.10$106.90
101/102107/108Sep 4$0.90$0.109.00$101.10$107.90
102/103108/109Sep 4$0.90$0.109.00$102.10$108.90
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
99/100105/106Sep 11$0.90$0.109.00$99.10$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$100.00$105.00$110.00Sep 18$0.23$4.7720.74
$98.00$99.00$100.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 21$0.05$0.9519.00
$100.00$101.00$102.00Aug 28$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 $-0.72, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.06$0.94
$130.00$131.001:2Aug 7-$0.09$0.91
$127.00$128.001:2Aug 7-$0.10$0.90
$129.00$130.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.72$4.28
$95.00$90.001:2Sep 4-$1.28$3.72
$95.00$90.001:2Sep 11-$1.65$3.35
$95.00$90.001:2Sep 18-$2.16$2.84
$100.00$95.001:2Sep 18-$3.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 9.99%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.000.540.8%9.99%10.80%12760
$112.00Sep 11$10.600.531.7%9.63%11.34%2064
$115.00Sep 18$10.450.504.4%9.49%13.93%2.0K16.1K
$113.00Sep 11$10.150.512.6%9.22%11.84%2536
$111.00Sep 4$10.050.530.8%9.13%9.94%7534.3K
$114.00Sep 11$9.800.503.5%8.90%12.43%213106
$112.00Sep 4$9.650.521.7%8.76%10.48%76334
$115.00Sep 11$9.400.494.4%8.54%12.98%185431
$113.00Sep 4$9.250.512.6%8.40%11.03%201283
$116.00Sep 11$9.050.475.3%8.22%13.57%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 700,386
Total Puts 731,796
Put/Call Ratio 1.04
Net Difference -31,410

Prior's Put/Call Breakdown

Total Calls 830,878
Total Puts 867,545
Put/Call Ratio 1.04
Net Difference -36,667

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