Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.16 +1.74%
(8/6 14:50) ◀
|
Thursday, August 6, 2026 (2:55pm)
January 2026
|
▶ (8/6 15:00)
◀ 8/6 14:55 ▶

Option Volume

Detail
ℹ
Current (08/06 2:55pm) 1,475,464
Calls: 719,660 (49%)
Puts: 755,804 (51%)
Prior (08/05) 1,838,065
Calls: 892,406 (49%)
Puts: 945,659 (51%)
Current vs Prior -19.73%
Calls: -19.36% (Calls)
Puts: -20.08% (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 +33.46%
Calls: +17.08%
Puts: +53.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:55pm) $558.11M
Calls: $250.34M (45%)
Puts: $307.77M (55%)
Prior (08/05) $855.90M
Calls: $284.01M (33%)
Puts: $571.89M (67%)
Current vs Prior -34.79%
Calls: -11.85%
Puts: -46.18%
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 -9.78%
Calls: -7.59%
Puts: -11.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:55pm) 1.05
Prior (08/05) 1.06
Current vs Prior -0.89%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:55pm) 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 5.80% | 11.37%14.81% | 24.96%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.96% | -20.34%-15.13% | -6.57%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.34% | -40.53%-35.13% | -18.69%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.96% | -20.34%-15.13% | -6.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 1.98%
Calls: 2.33% | 1.64%
Puts: 4.44% | 2.33%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +18.12% | -56.39%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -10.22% | -66.11%
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
14:55BEARISHNEUTRALBEARISH
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 457 of results (avg 3.7%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 145.205.25$5.231.0%1.8K0.48826
$120.00Sep 188.708.80$8.751.1%4.6K0.444.6K
$110.00Aug 218.008.10$8.051.2%7.1K0.541.8K
$111.00Aug 217.557.65$7.601.3%5770.52380
$125.00Sep 187.257.35$7.301.4%4.8K0.384.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.8514.95$14.900.7%2.8K0.5021.5K
$100.00Sep 187.107.15$7.130.7%9.2K0.3123.7K
$105.00Aug 70.970.98$0.981.0%57.8K0.2239.6K
$120.00Sep 1818.0518.25$18.151.1%1.5K0.5614.5K
$117.00Aug 2813.2013.35$13.271.1%1140.57140

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
$132.00Aug 70.080.09$0.0911.1%1.0K0.021.7K
$130.00Aug 70.090.10$0.1010.0%10.8K0.0319.0K
$129.00Aug 70.100.12$0.1118.2%6840.031.9K
$128.00Aug 70.120.14$0.1315.4%9300.041.5K
$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
$96.00Aug 70.100.11$0.119.1%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. 235 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1022.85$21.4812.8%40.9924
$90.00Aug 719.6020.60$20.105.0%2160.991.3K
$91.00Aug 718.6019.65$19.135.5%120.9966
$92.00Aug 717.6518.75$18.206.0%90.98119
$93.00Aug 716.6517.85$17.257.0%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.7520.10$19.436.9%311.00800
$130.00Aug 719.6520.50$20.084.2%9641.003.2K
$131.00Aug 720.6522.10$21.386.8%191.00318
$132.00Aug 721.2523.20$22.238.8%311.00188
$128.00Aug 717.7018.85$18.276.3%660.93186

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 1.1M, top 104.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.480.50$0.494.1%48.9K0.1318.2K
$110.00Aug 72.983.05$3.012.3%43.6K0.5213.3K
$115.00Aug 71.231.26$1.252.4%43.1K0.2815.4K
$112.00Aug 72.132.16$2.151.4%20.7K0.426.0K
$125.00Aug 70.200.21$0.214.8%20.3K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.260.27$0.273.7%104.6K0.0782.1K
$110.00Aug 72.802.85$2.831.8%61.4K0.4841.9K
$105.00Aug 70.970.98$0.981.0%57.8K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%23.8K0.0139.7K
$115.00Aug 76.006.20$6.103.3%21.8K0.7219.1K

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 65.5%, max 112.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.3%80.6%112.4%2371.4K
$132.00Aug 7Sep 4165.8%87.8%88.9%1.1K1.8K
$91.00Aug 7Aug 21165.6%87.9%88.5%1866
$130.00Aug 7Sep 18156.9%84.3%86.0%12.8K28.3K
$89.00Aug 7Aug 14173.6%93.7%85.3%625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.3%80.6%112.4%27.7K52.6K
$89.00Aug 7Aug 21173.6%88.6%96.1%1.9K7.0K
$132.00Aug 7Sep 4165.8%87.8%88.9%32251
$91.00Aug 7Aug 21165.6%87.9%88.5%7412.3K
$130.00Aug 7Sep 18156.9%84.3%86.0%1.1K16.5K

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$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
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$130.00$131.00Aug 21$0.12$0.88$0.127.33$130.12
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$0.12$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. 409 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$99.00$100.00Aug 7$0.90$0.90$0.109.00$99.90
$91.00$92.00Aug 14$0.90$0.90$0.109.00$91.90
$102.00$103.00Aug 7$0.88$0.88$0.127.33$102.88
$97.00$98.00Aug 14$0.87$0.87$0.136.69$97.87
$99.00$100.00Aug 14$0.87$0.87$0.136.69$99.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Sep 4$0.88$0.88$0.127.33$123.12
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$126.00$125.00Aug 14$0.87$0.87$0.136.69$125.13
$122.00$121.00Sep 4$0.87$0.87$0.136.69$121.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.85, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.37165.6%92.5%
$90.00Aug 7Aug 14$0.38171.3%92.8%
$92.00Aug 7Aug 14$0.40159.4%91.9%
$93.00Aug 7Aug 14$0.50155.0%91.4%
$89.00Aug 7Aug 14$0.57173.6%93.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.34173.6%93.7%
$90.00Aug 7Aug 14$0.39171.3%92.8%
$91.00Aug 7Aug 14$0.47165.6%92.5%
$92.00Aug 7Aug 14$0.54159.4%91.9%
$93.00Aug 7Aug 14$0.63155.0%91.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.30% of stock, avg 17.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.01$2.83$5.84$104.16$115.845.30%
$109.00Aug 7$3.53$2.34$5.87$103.13$114.875.33%
$111.00Aug 7$2.54$3.38$5.92$105.08$116.925.37%
$108.00Aug 7$4.10$1.92$6.02$101.98$114.025.46%
$112.00Aug 7$2.15$4.00$6.15$105.85$118.155.58%
$107.00Aug 7$4.72$1.55$6.27$100.73$113.275.69%
$113.00Aug 7$1.80$4.63$6.43$106.57$119.435.84%
$106.00Aug 7$5.38$1.23$6.61$99.39$112.616.00%
$114.00Aug 7$1.50$5.35$6.85$107.15$120.856.22%
$105.00Aug 7$6.13$0.98$7.11$97.89$112.116.45%

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$1.25$1.23$2.48$103.52$117.48
$114.00$106.00Aug 7$1.50$1.23$2.73$103.27$116.73
$115.00$107.00Aug 7$1.25$1.55$2.80$104.20$117.80
$113.00$106.00Aug 7$1.80$1.23$3.03$102.97$116.03
$114.00$107.00Aug 7$1.50$1.55$3.05$103.95$117.05
$115.00$108.00Aug 7$1.25$1.92$3.17$104.83$118.17
$113.00$107.00Aug 7$1.80$1.55$3.35$103.65$116.35
$112.00$106.00Aug 7$2.15$1.23$3.38$102.62$115.38
$114.00$108.00Aug 7$1.50$1.92$3.42$104.58$117.42
$115.00$109.00Aug 7$1.25$2.34$3.59$105.41$118.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 9.00, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
101/102104/105Sep 4$0.90$0.109.00$101.10$104.90
102/103106/107Sep 4$0.90$0.109.00$102.10$106.90
103/104106/107Sep 4$0.90$0.109.00$103.10$106.90
99/100106/107Sep 11$0.90$0.109.00$99.10$106.90
102/103105/106Sep 11$0.90$0.109.00$102.10$105.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
92/9397/98Aug 21$0.89$0.118.09$92.11$97.89
97/98105/106Sep 11$0.89$0.118.09$97.11$105.89
89/9095/96Aug 21$0.88$0.127.33$89.12$95.88
91/9297/98Aug 21$0.88$0.127.33$91.12$97.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 110 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$95.00$100.00$105.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.15$4.8532.33
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$101.00$102.00$103.00Aug 21$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$103.00$104.00$105.00Aug 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. 49 found (best net $-0.72, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$131.001:2Aug 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
$131.00$132.001:2Aug 7-$0.09$0.91
$127.00$128.001:2Aug 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-$1.30$3.70
$95.00$90.001:2Sep 11-$1.73$3.27
$95.00$90.001:2Sep 18-$2.21$2.79
$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 9.94%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$10.950.540.8%9.94%10.70%12760
$112.00Sep 11$10.550.531.7%9.58%11.25%2064
$115.00Sep 18$10.450.504.4%9.49%13.88%2.2K16.1K
$113.00Sep 11$10.150.512.6%9.21%11.79%2636
$111.00Sep 4$10.100.540.8%9.17%9.93%7644.3K
$114.00Sep 11$9.750.503.5%8.85%12.34%213106
$112.00Sep 4$9.700.521.7%8.81%10.48%76334
$115.00Sep 11$9.350.484.4%8.49%12.88%187431
$113.00Sep 4$9.250.512.6%8.40%10.97%202283
$116.00Sep 11$9.000.475.3%8.17%13.47%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 719,660
Total Puts 755,804
Put/Call Ratio 1.05
Net Difference -36,144

Prior's Put/Call Breakdown

Total Calls 892,406
Total Puts 945,659
Put/Call Ratio 1.06
Net Difference -53,253

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