Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.00 +1.59%
(8/6 14:40) ◀
|
Thursday, August 6, 2026 (2:45pm)
January 2026
|
▶ (8/6 14:50)
◀ 8/6 14:45 ▶

Option Volume

Detail
ℹ
Current (08/06 2:45pm) 1,457,233
Calls: 714,156 (49%)
Puts: 743,077 (51%)
Prior (08/05) 1,784,327
Calls: 867,512 (49%)
Puts: 916,815 (51%)
Current vs Prior -18.33%
Calls: -17.68% (Calls)
Puts: -18.95% (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 +31.81%
Calls: +16.18%
Puts: +51.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:45pm) $550.49M
Calls: $244.92M (44%)
Puts: $305.58M (56%)
Prior (08/05) $805.90M
Calls: $273.96M (34%)
Puts: $531.94M (66%)
Current vs Prior -31.69%
Calls: -10.60%
Puts: -42.55%
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 -11.01%
Calls: -9.59%
Puts: -12.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:45pm) 1.04
Prior (08/05) 1.06
Current vs Prior -1.55%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +38.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:45pm) 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 5.29% | 10.86%14.30% | 22.35%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -45.23% | -23.92%-18.08% | -16.37%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -55.61% | -43.20%-37.39% | -27.22%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -45.23% | -23.92%-18.08% | -16.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 1.67%
Calls: 1.71% | 1.67%
Puts: 1.72% | 1.68%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -40.42% | -63.22%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -54.71% | -71.42%
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
14:45BEARISHNEUTRALBEARISH
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 459 of results (avg 3.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1817.5017.65$17.580.9%3920.681.3K
$112.00Aug 72.082.10$2.091.0%20.6K0.416.0K
$110.00Aug 289.309.40$9.351.1%1.0K0.548.9K
$113.00Aug 71.741.76$1.751.1%15.8K0.363.6K
$109.00Aug 218.358.45$8.401.2%4240.56576
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 219.509.60$9.551.0%5610.521.4K
$118.00Aug 2814.0014.15$14.081.1%560.59140
$120.00Sep 1818.1518.35$18.251.1%1.4K0.5614.5K
$112.00Aug 218.909.00$8.951.1%6530.501.0K
$117.00Aug 2813.3013.45$13.381.1%1140.57140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.38, 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%9270.041.5K
$127.00Aug 70.140.16$0.1513.3%2.5K0.048.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 70.050.06$0.0616.7%4.2K0.024.4K
$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%15.9K0.0331.4K
$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. 237 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Aug 721.1022.95$22.038.4%40.9930
$89.00Aug 720.1023.70$21.9016.4%40.9924
$90.00Aug 719.7020.60$20.154.5%2160.991.3K
$91.00Aug 718.7019.65$19.175.0%120.9966
$92.00Aug 717.7018.75$18.235.8%90.98119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.7520.10$19.436.9%311.00800
$130.00Aug 719.8020.25$20.022.2%9271.003.2K
$131.00Aug 720.6521.50$21.084.0%191.00318
$132.00Aug 721.2523.20$22.238.8%311.00188
$128.00Aug 718.0019.10$18.555.9%590.93186

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 1.1M, top 99.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.460.48$0.474.3%48.8K0.1218.2K
$110.00Aug 72.892.94$2.921.7%43.5K0.5113.3K
$115.00Aug 71.201.23$1.212.5%42.8K0.2715.4K
$112.00Aug 72.082.10$2.091.0%20.6K0.416.0K
$125.00Aug 70.190.20$0.205.0%20.3K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.270.28$0.283.6%99.5K0.0882.1K
$110.00Aug 72.872.92$2.901.7%61.1K0.4941.9K
$105.00Aug 70.991.01$1.002.0%55.6K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.8K0.0139.7K
$115.00Aug 76.106.35$6.234.0%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. 90 strikes (avg 65.8%, max 111.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.5%80.3%111.2%2371.4K
$88.00Aug 7Aug 21172.4%88.5%94.9%730
$132.00Aug 7Sep 4166.7%88.5%88.4%1.1K1.8K
$130.00Aug 7Sep 18159.1%84.6%88.0%12.6K28.3K
$91.00Aug 7Aug 21163.7%87.2%87.8%1866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18169.5%80.3%111.2%27.6K52.6K
$89.00Aug 7Aug 21172.1%87.9%95.7%1.9K7.0K
$88.00Aug 7Aug 21172.5%88.5%95.0%6983.0K
$132.00Aug 7Sep 4166.7%88.4%88.5%32251
$130.00Aug 7Sep 18159.1%84.6%88.0%1.1K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 8.09, avg 2.14)

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
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$131.00$132.00Aug 21$0.12$0.88$0.127.33$131.12
$88.00$89.00Aug 7$0.13$0.87$0.136.69$88.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$89.00$88.00Aug 21$0.11$0.89$0.118.09$88.89
$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. 417 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 7$0.87$0.87$0.136.69$95.87
$101.00$102.00Aug 7$0.87$0.87$0.136.69$101.87
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$97.00$98.00Aug 14$0.87$0.87$0.136.69$97.87
$88.00$90.00Aug 21$1.73$1.73$0.276.41$89.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.90$0.90$0.109.00$119.10
$129.00$128.00Aug 7$0.88$0.88$0.127.33$128.12
$124.00$123.00Aug 7$0.87$0.87$0.136.69$123.13
$121.00$120.00Aug 14$0.87$0.87$0.136.69$120.13
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $1.83, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.22157.6%90.9%
$90.00Aug 7Aug 14$0.33169.5%91.5%
$91.00Aug 7Aug 14$0.33163.7%91.7%
$93.00Aug 7Aug 14$0.36153.1%90.4%
$94.00Aug 7Aug 14$0.80148.0%90.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.29172.5%93.5%
$89.00Aug 7Aug 14$0.32172.1%92.2%
$90.00Aug 7Aug 14$0.37169.5%91.5%
$91.00Aug 7Aug 14$0.46163.7%91.7%
$92.00Aug 7Aug 14$0.53157.6%90.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 5.28% of stock, avg 17.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.40$2.41$5.81$103.19$114.815.28%
$110.00Aug 7$2.92$2.90$5.82$104.18$115.825.29%
$108.00Aug 7$3.97$1.97$5.94$102.06$113.945.40%
$111.00Aug 7$2.47$3.47$5.94$105.06$116.945.40%
$107.00Aug 7$4.58$1.59$6.17$100.83$113.175.61%
$112.00Aug 7$2.09$4.08$6.17$105.83$118.175.61%
$113.00Aug 7$1.75$4.75$6.50$106.50$119.505.91%
$106.00Aug 7$5.28$1.27$6.55$99.45$112.555.95%
$114.00Aug 7$1.47$5.43$6.90$107.10$120.906.27%
$105.00Aug 7$6.03$1.00$7.03$97.97$112.036.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.25% of stock, avg 12.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.21$1.27$2.48$103.52$117.48
$114.00$106.00Aug 7$1.47$1.27$2.74$103.26$116.74
$115.00$107.00Aug 7$1.21$1.59$2.80$104.20$117.80
$113.00$106.00Aug 7$1.75$1.27$3.02$102.98$116.02
$114.00$107.00Aug 7$1.47$1.59$3.06$103.94$117.06
$115.00$108.00Aug 7$1.21$1.97$3.18$104.82$118.18
$113.00$107.00Aug 7$1.75$1.59$3.34$103.66$116.34
$112.00$106.00Aug 7$2.09$1.27$3.36$102.64$115.36
$114.00$108.00Aug 7$1.47$1.97$3.44$104.56$117.44
$115.00$109.00Aug 7$1.21$2.41$3.62$105.38$118.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 9.00, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/9397/98Aug 21$0.90$0.109.00$92.10$97.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
99/100104/105Sep 4$0.90$0.109.00$99.10$104.90
99/100106/107Sep 4$0.90$0.109.00$99.10$106.90
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
98/99106/107Sep 11$0.90$0.109.00$98.10$106.90
98/99107/108Sep 11$0.90$0.109.00$98.10$107.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
88/8996/97Aug 21$0.89$0.118.09$88.11$96.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 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$0.22$4.7821.73
$98.00$99.00$100.00Aug 7$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$0.17$4.8328.41
$98.00$99.00$100.00Aug 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
$105.00$106.00$107.00Aug 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. 52 found (best net $-0.73, 52 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-$0.73$4.27
$95.00$90.001:2Sep 4-$1.27$3.73
$95.00$90.001:2Sep 11-$1.67$3.33
$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. 134 found (best yield 11.27%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.400.550.0%11.27%11.27%2.5K1.7K
$110.00Sep 11$11.300.550.0%10.27%10.27%145106
$111.00Sep 11$10.850.540.9%9.86%10.77%12760
$110.00Sep 4$10.450.550.0%9.50%9.50%1.2K3.5K
$112.00Sep 11$10.450.521.8%9.50%11.32%2064
$115.00Sep 18$10.400.494.5%9.45%14.00%2.2K16.1K
$113.00Sep 11$10.050.512.7%9.14%11.86%2536
$111.00Sep 4$10.000.530.9%9.09%10.00%7644.3K
$114.00Sep 11$9.700.503.6%8.82%12.45%213106
$112.00Sep 4$9.600.521.8%8.73%10.55%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 714,156
Total Puts 743,077
Put/Call Ratio 1.04
Net Difference -28,921

Prior's Put/Call Breakdown

Total Calls 867,512
Total Puts 916,815
Put/Call Ratio 1.06
Net Difference -49,303

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