Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.22 +1.80%
(8/6 14:25) ◀
|
Thursday, August 6, 2026 (2:30pm)
January 2026
|
▶ (8/6 14:35)
◀ 8/6 14:30 ▶

Option Volume

Detail
ℹ
Current (08/06 2:30pm) 1,441,874
Calls: 705,069 (49%)
Puts: 736,805 (51%)
Prior (08/05) 1,721,868
Calls: 841,811 (49%)
Puts: 880,057 (51%)
Current vs Prior -16.26%
Calls: -16.24% (Calls)
Puts: -16.28% (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 +30.42%
Calls: +14.70%
Puts: +50.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:30pm) $543.11M
Calls: $243.83M (45%)
Puts: $299.28M (55%)
Prior (08/05) $769.98M
Calls: $270.02M (35%)
Puts: $499.96M (65%)
Current vs Prior -29.46%
Calls: -9.70%
Puts: -40.14%
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 -12.20%
Calls: -9.99%
Puts: -13.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:30pm) 1.04
Prior (08/05) 1.05
Current vs Prior -0.04%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:30pm) 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 5.83% | 11.34%14.81% | 24.98%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.62% | -20.58%-15.18% | -6.52%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.06% | -40.70%-35.17% | -18.65%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.62% | -20.58%-15.18% | -6.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 1.60%
Calls: 3.61% | 1.64%
Puts: 4.44% | 1.56%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +40.42% | -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 +6.73% | -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
14:30BEARISHNEUTRALBEARISH
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 449 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.5512.70$12.631.2%1.4K0.561.7K
$110.00Aug 218.008.10$8.051.2%6.9K0.541.8K
$111.00Aug 217.557.65$7.601.3%5710.52380
$107.00Aug 2810.8010.95$10.881.4%260.5968
$115.00Sep 1810.5010.65$10.581.4%2.0K0.5016.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 2814.5514.70$14.631.0%540.6088
$120.00Sep 1818.0518.25$18.151.1%1.4K0.5614.5K
$117.00Aug 2813.2013.35$13.271.1%1140.57140
$115.00Aug 2811.9012.05$11.981.3%3280.543.0K
$110.00Sep 1811.9012.05$11.981.3%5.6K0.4427.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.090.10$0.1010.0%1.1K0.031.5K
$129.00Aug 70.110.13$0.1216.7%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
$126.00Aug 70.170.19$0.1811.1%3.3K0.052.2K
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%15.7K0.0331.4K
$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. 235 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%2160.991.3K
$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%301.00800
$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 99.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.480.51$0.506.0%48.5K0.1318.2K
$110.00Aug 72.993.10$3.053.6%43.1K0.5213.3K
$115.00Aug 71.261.31$1.293.9%42.4K0.2815.4K
$112.00Aug 72.172.21$2.191.8%20.5K0.416.0K
$125.00Aug 70.200.22$0.219.5%20.2K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.260.28$0.277.4%99.1K0.0882.1K
$110.00Aug 72.792.84$2.821.8%60.7K0.4841.9K
$105.00Aug 70.961.00$0.984.1%55.0K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.7K0.0139.7K
$115.00Aug 75.956.20$6.084.1%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 65.1%, max 110.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.4%80.3%110.9%2371.4K
$91.00Aug 7Aug 21163.8%87.4%87.4%1866
$130.00Aug 7Sep 18157.4%84.4%86.6%12.5K28.3K
$89.00Aug 7Aug 14172.1%92.5%86.1%625
$132.00Aug 7Sep 4163.5%88.6%84.6%1.1K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.4%80.3%110.9%27.6K52.6K
$89.00Aug 7Aug 21172.1%87.9%95.6%1.9K7.0K
$91.00Aug 7Aug 21163.8%87.4%87.4%7302.3K
$130.00Aug 7Sep 18157.4%84.4%86.6%1.1K16.5K
$132.00Aug 7Sep 4163.5%88.6%84.6%32251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 14$0.10$0.90$0.109.00$127.10
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$118.00$119.00Aug 7$0.12$0.88$0.127.33$118.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.10$0.90$0.109.00$101.90
$93.00$92.00Aug 14$0.11$0.89$0.118.09$92.89
$94.00$93.00Aug 14$0.12$0.88$0.127.33$93.88
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$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. 409 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.85$0.85$0.155.67$95.85
$97.00$98.00Aug 7$0.85$0.85$0.155.67$97.85
$104.00$105.00Aug 7$0.85$0.85$0.155.67$104.85
$101.00$102.00Aug 14$0.83$0.83$0.174.88$101.83
$98.00$99.00Aug 21$0.83$0.83$0.174.88$98.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$117.00Aug 7$0.90$0.90$0.109.00$117.10
$122.00$121.00Sep 4$0.90$0.90$0.109.00$121.10
$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
$129.00$128.00Aug 14$0.88$0.88$0.127.33$128.12

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$0.12157.7%90.8%
$90.00Aug 7Aug 14$0.23169.4%92.0%
$91.00Aug 7Aug 14$0.23163.8%91.3%
$93.00Aug 7Aug 14$0.25153.2%90.4%
$94.00Aug 7Aug 14$0.80148.2%90.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32172.1%92.5%
$90.00Aug 7Aug 14$0.37169.4%92.0%
$91.00Aug 7Aug 14$0.44163.8%91.3%
$92.00Aug 7Aug 14$0.51157.7%90.6%
$93.00Aug 7Aug 14$0.61153.2%90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 5.33% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.05$2.82$5.87$104.13$115.875.33%
$109.00Aug 7$3.55$2.34$5.89$103.11$114.895.34%
$111.00Aug 7$2.59$3.38$5.97$105.03$116.975.42%
$108.00Aug 7$4.13$1.91$6.04$101.96$114.045.48%
$112.00Aug 7$2.19$3.97$6.16$105.84$118.165.59%
$107.00Aug 7$4.75$1.55$6.30$100.70$113.305.72%
$113.00Aug 7$1.84$4.63$6.47$106.53$119.475.87%
$106.00Aug 7$5.43$1.24$6.67$99.33$112.676.05%
$114.00Aug 7$1.54$5.35$6.89$107.11$120.896.25%
$105.00Aug 7$6.18$0.98$7.16$97.84$112.166.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.30% of stock, avg 12.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.29$1.24$2.53$103.47$117.53
$114.00$106.00Aug 7$1.54$1.24$2.78$103.22$116.78
$115.00$107.00Aug 7$1.29$1.55$2.84$104.16$117.84
$113.00$106.00Aug 7$1.84$1.24$3.08$102.92$116.08
$114.00$107.00Aug 7$1.54$1.55$3.09$103.91$117.09
$115.00$108.00Aug 7$1.29$1.91$3.20$104.80$118.20
$113.00$107.00Aug 7$1.84$1.55$3.39$103.61$116.39
$112.00$106.00Aug 7$2.19$1.24$3.43$102.57$115.43
$114.00$108.00Aug 7$1.54$1.91$3.45$104.55$117.45
$115.00$109.00Aug 7$1.29$2.34$3.63$105.37$118.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 12.33, avg credit $1.35)

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
96/9798/99Aug 14$0.90$0.109.00$96.10$98.90
89/9097/98Aug 21$0.90$0.109.00$89.10$97.90
98/99101/102Aug 28$0.90$0.109.00$98.10$101.90
100/101105/106Aug 28$0.90$0.109.00$100.10$105.90
102/103106/107Aug 28$0.90$0.109.00$102.10$106.90
102/103107/108Aug 28$0.90$0.109.00$102.10$107.90
95/96100/102Sep 4$1.80$0.209.00$94.20$101.80
96/97100/102Sep 4$1.80$0.209.00$95.20$101.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 19.00, cheapest $0.05)

CALLS (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
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 28$0.05$0.9519.00
$107.00$108.00$109.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
$96.00$97.00$98.00Aug 28$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Aug 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. 50 found (best net $-0.72, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.06$0.94
$129.00$130.001:2Aug 7-$0.08$0.92
$127.00$128.001:2Aug 7-$0.10$0.90
$130.00$131.001:2Aug 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-$1.61$3.39
$95.00$90.001:2Sep 18-$2.17$2.83
$100.00$95.001:2Sep 18-$3.33$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 9.93%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$10.950.540.7%9.93%10.64%12760
$112.00Sep 11$10.550.531.6%9.57%11.19%2064
$115.00Sep 18$10.500.504.3%9.53%13.86%2.0K16.1K
$113.00Sep 11$10.150.512.5%9.21%11.73%2536
$111.00Sep 4$10.100.540.7%9.16%9.87%7534.3K
$114.00Sep 11$9.750.503.4%8.85%12.28%213106
$112.00Sep 4$9.700.521.6%8.80%10.42%76334
$115.00Sep 11$9.500.494.3%8.62%12.96%185431
$113.00Sep 4$9.300.512.5%8.44%10.96%201283
$116.00Sep 11$9.000.475.2%8.17%13.41%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 705,069
Total Puts 736,805
Put/Call Ratio 1.04
Net Difference -31,736

Prior's Put/Call Breakdown

Total Calls 841,811
Total Puts 880,057
Put/Call Ratio 1.05
Net Difference -38,246

Prior 7-Day Put/Call Summary

Total Calls 4,302,885
Total Puts 3,436,160
Average Put/Call Ratio 0.75
Ratio Trend Falling

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