Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.06 +1.65%
(8/6 14:35) ◀
|
Thursday, August 6, 2026 (2:40pm)
January 2026
|
▶ (8/6 14:45)
◀ 8/6 14:40 ▶

Option Volume

Detail
ℹ
Current (08/06 2:40pm) 1,454,022
Calls: 712,455 (49%)
Puts: 741,567 (51%)
Prior (08/05) 1,765,177
Calls: 859,634 (49%)
Puts: 905,543 (51%)
Current vs Prior -17.63%
Calls: -17.12% (Calls)
Puts: -18.11% (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 +31.52%
Calls: +15.90%
Puts: +51.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:40pm) $549.41M
Calls: $245.40M (45%)
Puts: $304.01M (55%)
Prior (08/05) $799.25M
Calls: $266.08M (33%)
Puts: $533.17M (67%)
Current vs Prior -31.26%
Calls: -7.77%
Puts: -42.98%
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 -11.18%
Calls: -9.41%
Puts: -12.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:40pm) 1.04
Prior (08/05) 1.05
Current vs Prior -1.19%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:40pm) 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% | 11.36%14.81% | 24.99%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.81% | -20.46%-15.16% | -6.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.21% | -40.62%-35.15% | -18.62%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.81% | -20.46%-15.16% | -6.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.13% | 1.60%
Calls: 1.36% | 1.65%
Puts: 2.90% | 1.55%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -25.78% | -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 -43.59% | -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
14:40BEARISHNEUTRALBEARISH
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 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1812.4512.60$12.521.2%2.4K0.551.7K
$110.00Aug 72.932.97$2.951.4%43.4K0.5213.3K
$125.00Sep 187.257.35$7.301.4%4.8K0.384.6K
$112.00Aug 72.102.13$2.121.4%20.6K0.416.0K
$109.00Aug 73.453.50$3.481.4%6.1K0.572.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 72.862.88$2.870.7%60.9K0.4841.9K
$120.00Sep 1818.1518.30$18.230.8%1.4K0.5614.5K
$110.00Sep 1812.0012.10$12.050.8%5.9K0.4527.1K
$115.00Sep 1814.9015.05$14.981.0%2.8K0.5021.5K
$119.00Aug 2814.6514.80$14.731.0%540.6088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.080.09$0.0911.1%1.0K0.021.7K
$131.00Aug 70.090.10$0.1010.0%1.1K0.031.5K
$129.00Aug 70.100.12$0.1118.2%6770.031.9K
$128.00Aug 70.120.14$0.1315.4%9260.041.5K
$127.00Aug 70.140.16$0.1513.3%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
$96.00Aug 70.100.12$0.1118.2%2.2K0.033.8K
$97.00Aug 70.140.15$0.156.7%4.0K0.044.2K
$98.00Aug 70.160.18$0.1711.8%5.2K0.055.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1023.70$21.9016.4%40.9924
$90.00Aug 719.7520.65$20.204.5%2160.991.3K
$91.00Aug 718.7519.65$19.204.7%120.9966
$92.00Aug 717.7518.75$18.255.5%90.98119
$93.00Aug 716.7517.85$17.306.4%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.1020.10$19.1010.5%301.00800
$130.00Aug 719.6520.25$19.953.0%9271.003.2K
$131.00Aug 720.2522.00$21.138.3%181.00318
$132.00Aug 721.2523.20$22.238.8%311.00188
$128.00Aug 717.3519.10$18.239.6%590.93186

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.1M, top 99.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.470.49$0.484.2%48.7K0.1218.2K
$110.00Aug 72.932.97$2.951.4%43.4K0.5213.3K
$115.00Aug 71.231.25$1.241.6%42.7K0.2715.4K
$112.00Aug 72.102.13$2.121.4%20.6K0.416.0K
$125.00Aug 70.190.20$0.205.0%20.3K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.280.29$0.293.4%99.4K0.0882.1K
$110.00Aug 72.862.88$2.870.7%60.9K0.4841.9K
$105.00Aug 70.981.00$0.992.0%55.2K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.7K0.0139.7K
$115.00Aug 76.056.25$6.153.3%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 65.5%, max 111.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.7%80.2%111.7%2371.4K
$130.00Aug 7Sep 18158.3%84.2%87.9%12.6K28.3K
$132.00Aug 7Sep 4165.9%88.3%87.9%1.1K1.8K
$91.00Aug 7Aug 21164.0%87.5%87.5%1866
$89.00Aug 7Aug 14172.3%92.6%86.1%625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.7%80.2%111.7%27.6K52.6K
$89.00Aug 7Aug 21172.3%88.2%95.5%1.9K7.0K
$130.00Aug 7Sep 18158.3%84.2%87.9%1.1K16.5K
$132.00Aug 7Sep 4165.9%88.3%87.9%32251
$91.00Aug 7Aug 21164.0%87.5%87.5%7402.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$103.00$102.00Aug 7$0.14$0.86$0.146.14$102.86

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 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 21$0.88$0.88$0.127.33$98.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$103.00$104.00Aug 7$0.85$0.85$0.155.67$103.85
$94.00$95.00Aug 14$0.83$0.83$0.174.88$94.83
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$0.87$0.87$0.136.69$128.13
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13
$117.00$116.00Aug 7$0.85$0.85$0.155.67$116.15

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$0.20157.8%90.8%
$90.00Aug 7Aug 14$0.30169.7%92.0%
$91.00Aug 7Aug 14$0.30164.0%91.1%
$93.00Aug 7Aug 14$0.33153.4%90.5%
$94.00Aug 7Aug 14$0.80149.9%90.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32172.3%92.6%
$90.00Aug 7Aug 14$0.37169.7%92.0%
$91.00Aug 7Aug 14$0.44164.0%91.1%
$92.00Aug 7Aug 14$0.52157.8%90.8%
$93.00Aug 7Aug 14$0.62153.4%90.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 236 found (cheapest 5.29% of stock, avg 17.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$2.95$2.87$5.82$104.18$115.825.29%
$109.00Aug 7$3.48$2.38$5.86$103.14$114.865.32%
$111.00Aug 7$2.50$3.45$5.95$105.05$116.955.41%
$108.00Aug 7$4.03$1.94$5.97$102.03$113.975.42%
$112.00Aug 7$2.12$4.05$6.17$105.83$118.175.61%
$107.00Aug 7$4.63$1.57$6.20$100.80$113.205.63%
$113.00Aug 7$1.78$4.70$6.48$106.52$119.485.89%
$106.00Aug 7$5.30$1.25$6.55$99.45$112.555.95%
$114.00Aug 7$1.49$5.45$6.94$107.06$120.946.31%
$105.00Aug 7$6.05$0.99$7.04$97.96$112.046.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.26% of stock, avg 12.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.24$1.25$2.49$103.51$117.49
$114.00$106.00Aug 7$1.49$1.25$2.74$103.26$116.74
$115.00$107.00Aug 7$1.24$1.57$2.81$104.19$117.81
$113.00$106.00Aug 7$1.78$1.25$3.03$102.97$116.03
$114.00$107.00Aug 7$1.49$1.57$3.06$103.94$117.06
$115.00$108.00Aug 7$1.24$1.94$3.18$104.82$118.18
$113.00$107.00Aug 7$1.78$1.57$3.35$103.65$116.35
$112.00$106.00Aug 7$2.12$1.25$3.37$102.63$115.37
$114.00$108.00Aug 7$1.49$1.94$3.43$104.57$117.43
$115.00$109.00Aug 7$1.24$2.38$3.62$105.38$118.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 9.00, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9597/98Aug 14$0.90$0.109.00$94.10$97.90
91/9295/96Aug 21$0.90$0.109.00$91.10$95.90
91/9297/98Aug 21$0.90$0.109.00$91.10$97.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
99/100103/104Sep 4$0.90$0.109.00$99.10$103.90
101/102104/105Sep 4$0.90$0.109.00$101.10$104.90
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90
101/102109/110Sep 11$0.90$0.109.00$101.10$109.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
93/9497/98Aug 14$0.89$0.118.09$93.11$97.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 4$0.12$4.8840.67
$120.00$125.00$130.00Sep 18$0.21$4.7922.81
$90.00$91.00$92.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 7$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 $-0.71, 49 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-$0.71$4.29
$95.00$90.001:2Sep 4-$1.26$3.74
$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-$3.31$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 9.90%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$10.900.540.8%9.90%10.76%12760
$112.00Sep 11$10.450.521.8%9.49%11.26%2064
$115.00Sep 18$10.400.494.5%9.45%13.94%2.2K16.1K
$111.00Sep 4$10.050.530.8%9.13%9.99%7644.3K
$113.00Sep 11$10.050.512.7%9.13%11.80%2536
$114.00Sep 11$9.650.503.6%8.77%12.35%213106
$112.00Sep 4$9.600.521.8%8.72%10.49%76334
$115.00Sep 11$9.300.484.5%8.45%12.94%186431
$113.00Sep 4$9.200.502.7%8.36%11.03%201283
$116.00Sep 11$8.900.475.4%8.09%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 712,455
Total Puts 741,567
Put/Call Ratio 1.04
Net Difference -29,112

Prior's Put/Call Breakdown

Total Calls 859,634
Total Puts 905,543
Put/Call Ratio 1.05
Net Difference -45,909

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