Tour v492
SPCX
SPACE EX TECH SPACEX A
$109.85 +1.46%
(8/6 14:45) ◀
|
Thursday, August 6, 2026 (2:50pm)
January 2026
|
▶ (8/6 14:55)
◀ 8/6 14:50 ▶

Option Volume

Detail
ℹ
Current (08/06 2:50pm) 1,470,460
Calls: 716,838 (49%)
Puts: 753,622 (51%)
Prior (08/05) 1,812,335
Calls: 882,933 (49%)
Puts: 929,402 (51%)
Current vs Prior -18.86%
Calls: -18.81% (Calls)
Puts: -18.91% (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 +33.00%
Calls: +16.62%
Puts: +53.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:50pm) $554.84M
Calls: $244.32M (44%)
Puts: $310.52M (56%)
Prior (08/05) $829.83M
Calls: $282.04M (34%)
Puts: $547.79M (66%)
Current vs Prior -33.14%
Calls: -13.37%
Puts: -43.31%
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 -10.31%
Calls: -9.81%
Puts: -10.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:50pm) 1.05
Prior (08/05) 1.05
Current vs Prior -0.13%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:50pm) 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 5.74% | 11.29%14.75% | 24.45%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.64% | -20.95%-15.52% | -8.49%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.89% | -40.98%-35.43% | -20.36%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.64% | -20.95%-15.52% | -8.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 1.61%
Calls: 4.50% | 1.56%
Puts: 0.67% | 1.67%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -10.10% | -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 -31.67% | -72.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05.

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
14:50BEARISHNEUTRALBEARISH
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 452 of results (avg 3.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1817.4017.55$17.480.9%3950.681.3K
$115.00Sep 1810.3510.45$10.401.0%2.2K0.4916.1K
$110.00Aug 72.822.85$2.841.1%43.5K0.5113.3K
$120.00Aug 214.354.40$4.381.1%11.5K0.3517.9K
$113.00Aug 71.681.70$1.691.2%15.9K0.353.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 141.981.99$1.990.5%12.4K0.2214.5K
$110.00Aug 72.962.98$2.970.7%61.3K0.4941.9K
$120.00Sep 1818.2518.40$18.330.8%1.5K0.5614.5K
$114.00Aug 2110.2010.30$10.251.0%3450.54574
$118.00Aug 2814.0514.20$14.131.1%560.59140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.090.10$0.1010.0%1.1K0.031.5K
$129.00Aug 70.100.12$0.1118.2%6780.031.9K
$130.00Aug 70.100.11$0.119.1%10.6K0.0319.0K
$128.00Aug 70.120.14$0.1315.4%9280.041.5K
$127.00Aug 70.140.15$0.156.7%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
$96.00Aug 70.100.12$0.1118.2%2.2K0.033.8K
$97.00Aug 70.120.14$0.1315.4%4.0K0.044.2K

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
$88.00Aug 721.1022.95$22.038.4%41.0030
$89.00Aug 720.1023.75$21.9316.6%41.0024
$90.00Aug 719.6020.60$20.105.0%2161.001.3K
$91.00Aug 718.6019.65$19.135.5%121.0066
$92.00Aug 717.6518.75$18.206.0%91.00119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 720.6522.10$21.386.8%190.97318
$130.00Aug 719.9520.65$20.303.4%9520.973.2K
$129.00Aug 718.7520.10$19.436.9%310.97800
$128.00Aug 717.5519.05$18.308.2%600.96186
$127.00Aug 716.5517.50$17.025.6%770.96381

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 1.1M, top 104.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.450.46$0.462.2%48.8K0.1218.2K
$110.00Aug 72.822.85$2.841.1%43.5K0.5113.3K
$115.00Aug 71.161.19$1.172.6%43.0K0.2715.4K
$112.00Aug 72.002.03$2.011.5%20.6K0.406.0K
$125.00Aug 70.190.20$0.205.0%20.3K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.270.28$0.283.6%104.5K0.0882.1K
$110.00Aug 72.962.98$2.970.7%61.3K0.4941.9K
$105.00Aug 71.031.05$1.041.9%57.7K0.2439.6K
$90.00Aug 70.040.05$0.0520.0%23.8K0.0139.7K
$115.00Aug 76.206.40$6.303.2%21.8K0.7319.1K

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 65.3%, max 110.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.9%80.3%110.4%2371.4K
$88.00Aug 7Aug 21171.9%88.6%94.1%730
$130.00Aug 7Sep 18161.6%84.4%91.6%12.6K28.3K
$131.00Aug 7Sep 4165.0%88.4%86.7%1.1K1.6K
$91.00Aug 7Aug 21163.1%87.6%86.1%1866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.9%80.3%110.4%27.7K52.6K
$89.00Aug 7Aug 21171.5%88.2%94.3%1.9K7.0K
$88.00Aug 7Aug 21171.9%88.6%94.1%6983.0K
$130.00Aug 7Sep 18161.6%84.4%91.6%1.1K16.5K
$131.00Aug 7Sep 4165.0%88.4%86.7%19656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$88.00$89.00Aug 7$0.10$0.90$0.109.00$88.10
$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$0.11$0.89$0.118.09$92.89
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$89.00$88.00Aug 21$0.12$0.88$0.127.33$88.88
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87

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 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 7$0.90$0.90$0.109.00$100.90
$91.00$92.00Aug 14$0.90$0.90$0.109.00$91.90
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
$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
$121.00$120.00Aug 14$0.89$0.89$0.118.09$120.11
$118.00$117.00Aug 7$0.87$0.87$0.136.69$117.13
$130.00$129.00Aug 7$0.87$0.87$0.136.69$129.13
$127.00$126.00Aug 28$0.87$0.87$0.136.69$126.13
$125.00$124.00Aug 14$0.85$0.85$0.155.67$124.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.84, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.12171.4%93.4%
$91.00Aug 7Aug 14$0.37163.1%91.8%
$90.00Aug 7Aug 14$0.38168.9%91.9%
$92.00Aug 7Aug 14$0.40156.9%91.3%
$93.00Aug 7Aug 14$0.50152.4%91.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$88.00Aug 7Aug 14$0.29171.9%93.6%
$89.00Aug 7Aug 14$0.35171.5%93.4%
$90.00Aug 7Aug 14$0.39168.9%91.9%
$91.00Aug 7Aug 14$0.47163.1%91.8%
$92.00Aug 7Aug 14$0.55156.9%91.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 5.27% of stock, avg 17.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$109.00Aug 7$3.33$2.46$5.79$103.21$114.795.27%
$110.00Aug 7$2.84$2.97$5.81$104.19$115.815.29%
$108.00Aug 7$3.90$2.03$5.93$102.07$113.935.40%
$111.00Aug 7$2.40$3.53$5.93$105.07$116.935.40%
$112.00Aug 7$2.01$4.15$6.16$105.84$118.165.61%
$107.00Aug 7$4.53$1.64$6.17$100.83$113.175.62%
$106.00Aug 7$5.20$1.32$6.52$99.48$112.525.94%
$113.00Aug 7$1.69$4.83$6.52$106.48$119.525.94%
$105.00Aug 7$5.90$1.04$6.94$98.06$111.946.32%
$114.00Aug 7$1.41$5.53$6.94$107.06$120.946.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.27% of stock, avg 12.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.17$1.32$2.49$103.51$117.49
$114.00$106.00Aug 7$1.41$1.32$2.73$103.27$116.73
$115.00$107.00Aug 7$1.17$1.64$2.81$104.19$117.81
$113.00$106.00Aug 7$1.69$1.32$3.01$102.99$116.01
$114.00$107.00Aug 7$1.41$1.64$3.05$103.95$117.05
$115.00$108.00Aug 7$1.17$2.03$3.20$104.80$118.20
$112.00$106.00Aug 7$2.01$1.32$3.33$102.67$115.33
$113.00$107.00Aug 7$1.69$1.64$3.33$103.67$116.33
$114.00$108.00Aug 7$1.41$2.03$3.44$104.56$117.44
$115.00$109.00Aug 7$1.17$2.46$3.63$105.37$118.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/8996/97Aug 21$0.90$0.109.00$88.10$96.90
89/9096/97Aug 21$0.90$0.109.00$89.10$96.90
96/97101/102Aug 28$0.90$0.109.00$96.10$101.90
97/98101/102Aug 28$0.90$0.109.00$97.10$101.90
99/100104/105Sep 4$0.90$0.109.00$99.10$104.90
102/103109/110Sep 11$0.90$0.109.00$102.10$109.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
92/9397/98Aug 21$0.89$0.118.09$92.11$97.89
98/99104/105Aug 28$0.89$0.118.09$98.11$104.89
98/99106/107Aug 28$0.89$0.118.09$98.11$106.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Sep 4$0.05$0.9519.00
$124.00$125.00$126.00Sep 4$0.05$0.9519.00
$113.00$114.00$115.00Sep 11$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 $-0.73, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$128.00$129.001:2Aug 7-$0.09$0.91
$130.00$131.001:2Aug 7-$0.09$0.91
$127.00$128.001:2Aug 7-$0.11$0.89
$129.00$130.001:2Aug 7-$0.11$0.89
$126.00$127.001:2Aug 7-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.73$4.27
$95.00$90.001:2Sep 4-$1.29$3.71
$95.00$90.001:2Sep 11-$1.70$3.30
$95.00$90.001:2Sep 18-$2.22$2.78
$100.00$95.001:2Sep 18-$3.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 11.24%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$12.350.550.1%11.24%11.38%2.5K1.7K
$110.00Sep 11$11.200.550.1%10.20%10.33%145106
$111.00Sep 11$10.800.541.1%9.83%10.88%12760
$112.00Sep 11$10.400.522.0%9.47%11.42%2064
$110.00Sep 4$10.350.540.1%9.42%9.56%1.2K3.5K
$115.00Sep 18$10.350.494.7%9.42%14.11%2.2K16.1K
$111.00Sep 4$10.000.531.1%9.10%10.15%7644.3K
$113.00Sep 11$10.000.512.9%9.10%11.97%2636
$114.00Sep 11$9.650.493.8%8.78%12.56%213106
$112.00Sep 4$9.500.522.0%8.65%10.61%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 716,838
Total Puts 753,622
Put/Call Ratio 1.05
Net Difference -36,784

Prior's Put/Call Breakdown

Total Calls 882,933
Total Puts 929,402
Put/Call Ratio 1.05
Net Difference -46,469

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