Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.02 +1.62%
(8/6 14:30) ◀
|
Thursday, August 6, 2026 (2:35pm)
January 2026
|
▶ (8/6 14:40)
◀ 8/6 14:35 ▶

Option Volume

Detail
ℹ
Current (08/06 2:35pm) 1,449,682
Calls: 709,890 (49%)
Puts: 739,792 (51%)
Prior (08/05) 1,741,820
Calls: 850,033 (49%)
Puts: 891,787 (51%)
Current vs Prior -16.77%
Calls: -16.49% (Calls)
Puts: -17.04% (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 +31.12%
Calls: +15.49%
Puts: +50.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:35pm) $545.98M
Calls: $242.32M (44%)
Puts: $303.65M (56%)
Prior (08/05) $785.10M
Calls: $265.81M (34%)
Puts: $519.29M (66%)
Current vs Prior -30.46%
Calls: -8.84%
Puts: -41.53%
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 -11.74%
Calls: -10.55%
Puts: -12.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:35pm) 1.04
Prior (08/05) 1.05
Current vs Prior -0.67%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:35pm) 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% | 11.32%14.77% | 24.93%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.69% | -20.75%-15.39% | -6.69%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.12% | -40.83%-35.33% | -18.80%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.69% | -20.75%-15.39% | -6.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 1.61%
Calls: 1.36% | 1.67%
Puts: 4.32% | 1.55%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -1.05% | -64.54%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -24.78% | -72.44%
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
14:35BEARISHNEUTRALBEARISH
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 453 of results (avg 3.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.4012.55$12.481.2%1.4K0.551.7K
$110.00Aug 72.922.96$2.941.4%43.3K0.5113.3K
$100.00Sep 1817.4017.65$17.521.4%3860.681.3K
$115.00Sep 1810.3510.50$10.431.4%2.2K0.4916.1K
$108.00Aug 2810.1510.30$10.231.5%520.5786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 2814.6514.80$14.731.0%540.6088
$113.00Aug 219.459.55$9.501.1%5600.521.4K
$118.00Aug 2813.9514.10$14.021.1%560.59140
$120.00Sep 1818.1018.30$18.201.1%1.4K0.5614.5K
$112.00Aug 218.858.95$8.901.1%6470.501.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.35, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.080.09$0.0911.1%1.0K0.021.7K
$130.00Aug 70.090.10$0.1010.0%10.5K0.0319.0K
$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%9260.041.5K
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%15.8K0.0331.4K
$96.00Aug 70.100.11$0.119.1%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%41.0024
$90.00Aug 719.7520.65$20.204.5%2161.001.3K
$91.00Aug 718.7519.65$19.204.7%121.0066
$92.00Aug 717.7518.75$18.255.5%91.00119
$93.00Aug 716.7517.85$17.306.4%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 721.2523.20$22.238.8%310.98188
$130.00Aug 719.6520.40$20.023.7%9270.973.2K
$131.00Aug 720.2522.00$21.138.3%180.97318
$129.00Aug 718.0520.10$19.0810.7%300.97800
$128.00Aug 717.3019.10$18.209.9%590.96186

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.1M, top 99.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.460.48$0.474.3%48.6K0.1218.2K
$110.00Aug 72.922.96$2.941.4%43.3K0.5113.3K
$115.00Aug 71.211.25$1.233.3%42.5K0.2715.4K
$112.00Aug 72.082.13$2.112.4%20.6K0.416.0K
$125.00Aug 70.190.21$0.2010.0%20.2K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.270.29$0.287.1%99.3K0.0882.1K
$110.00Aug 72.892.94$2.921.7%60.9K0.4941.9K
$105.00Aug 71.011.03$1.022.0%55.1K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.7K0.0139.7K
$115.00Aug 76.106.30$6.203.2%21.7K0.7319.1K

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 65.4%, max 111.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.9%80.1%111.0%2371.4K
$132.00Aug 7Sep 4166.1%88.3%88.2%1.1K1.8K
$91.00Aug 7Aug 21163.3%87.3%87.1%1866
$130.00Aug 7Sep 18157.2%84.4%86.3%12.6K28.3K
$89.00Aug 7Aug 14171.5%92.3%85.8%625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.9%80.1%111.0%27.6K52.6K
$89.00Aug 7Aug 21171.5%88.0%95.0%1.9K7.0K
$132.00Aug 7Sep 4166.1%88.3%88.2%32251
$91.00Aug 7Aug 21163.3%87.3%87.1%7402.3K
$130.00Aug 7Sep 18157.2%84.4%86.3%1.1K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 305 found (best R:R 8.09, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$118.00$119.00Aug 7$0.12$0.88$0.127.33$118.12
$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
$125.00$126.00Aug 14$0.13$0.87$0.136.69$125.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 21$0.88$0.88$0.127.33$98.88
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$101.00$102.00Aug 7$0.84$0.84$0.165.25$101.84
$103.00$104.00Aug 7$0.83$0.83$0.174.88$103.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.90$0.90$0.109.00$123.10
$121.00$120.00Aug 14$0.89$0.89$0.118.09$120.11
$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
$131.00$130.00Aug 14$0.88$0.88$0.127.33$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.86, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.20157.1%90.9%
$90.00Aug 7Aug 14$0.30168.9%92.3%
$91.00Aug 7Aug 14$0.30163.3%91.0%
$93.00Aug 7Aug 14$0.33152.7%90.4%
$94.00Aug 7Aug 14$0.80147.6%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32171.5%92.3%
$90.00Aug 7Aug 14$0.39168.9%92.3%
$91.00Aug 7Aug 14$0.45163.3%91.0%
$92.00Aug 7Aug 14$0.53157.1%90.9%
$93.00Aug 7Aug 14$0.62152.7%90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 5.32% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.43$2.42$5.85$103.15$114.855.32%
$110.00Aug 7$2.94$2.92$5.86$104.14$115.865.33%
$111.00Aug 7$2.49$3.47$5.96$105.04$116.965.42%
$108.00Aug 7$4.00$1.99$5.99$102.01$113.995.44%
$112.00Aug 7$2.11$4.08$6.19$105.81$118.195.63%
$107.00Aug 7$4.60$1.61$6.21$100.79$113.215.64%
$113.00Aug 7$1.77$4.72$6.49$106.51$119.495.90%
$106.00Aug 7$5.28$1.29$6.57$99.43$112.575.97%
$114.00Aug 7$1.48$5.48$6.96$107.04$120.966.33%
$105.00Aug 7$6.05$1.02$7.07$97.93$112.076.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.29% of stock, avg 12.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.23$1.29$2.52$103.48$117.52
$114.00$106.00Aug 7$1.48$1.29$2.77$103.23$116.77
$115.00$107.00Aug 7$1.23$1.61$2.84$104.16$117.84
$113.00$106.00Aug 7$1.77$1.29$3.06$102.94$116.06
$114.00$107.00Aug 7$1.48$1.61$3.09$103.91$117.09
$115.00$108.00Aug 7$1.23$1.99$3.22$104.78$118.22
$113.00$107.00Aug 7$1.77$1.61$3.38$103.62$116.38
$112.00$106.00Aug 7$2.11$1.29$3.40$102.60$115.40
$114.00$108.00Aug 7$1.48$1.99$3.47$104.53$117.47
$115.00$109.00Aug 7$1.23$2.42$3.65$105.35$118.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 10.11, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98100/102Sep 4$1.82$0.1810.11$96.18$101.82
98/99100/102Sep 4$1.82$0.1810.11$97.18$101.82
91/9297/98Aug 21$0.90$0.109.00$91.10$97.90
100/101107/108Aug 28$0.90$0.109.00$100.10$107.90
96/97100/102Sep 4$1.80$0.209.00$95.20$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
103/104108/109Sep 4$0.90$0.109.00$103.10$108.90
101/102106/107Sep 11$0.90$0.109.00$101.10$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$90.00$91.00$92.00Aug 7$0.05$0.9519.00
$95.00$96.00$97.00Aug 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
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 51 found (best net $-0.74, 51 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.08$0.92
$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
$127.00$128.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.74$4.26
$95.00$90.001:2Sep 4-$1.24$3.76
$95.00$90.001:2Sep 11-$1.71$3.29
$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 9.86%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$10.850.540.9%9.86%10.75%12760
$112.00Sep 11$10.400.521.8%9.45%11.25%2064
$115.00Sep 18$10.350.494.5%9.41%13.93%2.2K16.1K
$111.00Sep 4$10.000.530.9%9.09%9.98%7644.3K
$113.00Sep 11$10.000.512.7%9.09%11.80%2536
$114.00Sep 11$9.600.503.6%8.73%12.34%213106
$112.00Sep 4$9.550.521.8%8.68%10.48%76334
$115.00Sep 11$9.250.484.5%8.41%12.93%186431
$113.00Sep 4$9.150.502.7%8.32%11.03%201283
$116.00Sep 11$8.850.475.4%8.04%13.48%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 709,890
Total Puts 739,792
Put/Call Ratio 1.04
Net Difference -29,902

Prior's Put/Call Breakdown

Total Calls 850,033
Total Puts 891,787
Put/Call Ratio 1.05
Net Difference -41,754

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