Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.15 +1.74%
(8/6 14:55) ◀
|
Thursday, August 6, 2026 (3:00pm)
January 2026
|
▶ (8/6 15:05)
◀ 8/6 15:00 ▶

Option Volume

Detail
ℹ
Current (08/06 3:00pm) 1,488,918
Calls: 724,871 (49%)
Puts: 764,047 (51%)
Prior (08/05) 1,868,783
Calls: 899,639 (48%)
Puts: 969,144 (52%)
Current vs Prior -20.33%
Calls: -19.43% (Calls)
Puts: -21.16% (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 +34.67%
Calls: +17.92%
Puts: +55.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:00pm) $563.30M
Calls: $253.95M (45%)
Puts: $309.35M (55%)
Prior (08/05) $881.32M
Calls: $283.08M (32%)
Puts: $598.24M (68%)
Current vs Prior -36.08%
Calls: -10.29%
Puts: -48.29%
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 -8.94%
Calls: -6.26%
Puts: -11.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:00pm) 1.05
Prior (08/05) 1.08
Current vs Prior -2.15%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:00pm) 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% | 11.42%14.88% | 25.02%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.95% | -20.02%-14.76% | -6.36%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.33% | -40.29%-34.85% | -18.51%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.95% | -20.02%-14.76% | -6.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.39% | 2.00%
Calls: 2.33% | 2.45%
Puts: 4.44% | 1.55%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +18.12% | -55.95%
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% | -65.77%
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
15:00BEARISHNEUTRALBEARISH
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 455 of results (avg 3.8%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 72.552.57$2.560.8%15.7K0.474.3K
$110.00Sep 1812.5512.70$12.631.2%2.5K0.561.7K
$112.00Aug 217.157.25$7.201.4%1.4K0.50651
$100.00Sep 1817.5017.75$17.631.4%3950.691.3K
$116.00Aug 287.007.10$7.051.4%2370.45339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.5521.75$21.650.9%1960.629.1K
$120.00Aug 2815.3015.45$15.381.0%2.5K0.616.8K
$114.00Aug 2110.0510.15$10.101.0%3460.54574
$115.00Sep 1814.8515.00$14.931.0%2.8K0.5021.5K
$119.00Aug 2814.6014.75$14.681.0%540.6088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.40, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.080.09$0.0911.1%1.0K0.021.7K
$130.00Aug 70.100.11$0.119.1%10.8K0.0319.0K
$129.00Aug 70.110.13$0.1216.7%6850.031.9K
$128.00Aug 70.130.15$0.1414.3%9310.041.5K
$127.00Aug 70.150.17$0.1612.5%2.5K0.048.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.060.07$0.0714.3%2.9K0.023.5K
$95.00Aug 70.080.09$0.0911.1%16.8K0.0331.4K
$96.00Aug 70.100.11$0.119.1%2.2K0.033.8K
$97.00Aug 70.120.14$0.1315.4%4.0K0.044.2K
$98.00Aug 70.150.17$0.1612.5%5.4K0.055.5K

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 719.6020.85$20.236.2%2160.991.3K
$91.00Aug 718.6019.85$19.236.5%120.9966
$92.00Aug 717.6518.85$18.256.6%90.98119
$93.00Aug 716.6517.85$17.257.0%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 718.3520.10$19.239.1%311.00800
$130.00Aug 719.4020.20$19.804.0%9641.003.2K
$131.00Aug 720.2022.10$21.159.0%191.00318
$132.00Aug 721.2523.20$22.238.8%311.00188
$128.00Aug 717.3018.45$17.886.4%670.93186

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 1.1M, top 105.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.490.51$0.504.0%48.9K0.1318.2K
$110.00Aug 72.983.05$3.012.3%43.8K0.5213.3K
$115.00Aug 71.251.27$1.261.6%43.1K0.2815.4K
$112.00Aug 72.142.18$2.161.9%20.8K0.426.0K
$125.00Aug 70.200.22$0.219.5%20.3K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.250.26$0.263.8%105.4K0.0782.1K
$110.00Aug 72.802.85$2.831.8%63.7K0.4841.9K
$105.00Aug 70.981.00$0.992.0%59.2K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%23.9K0.0139.7K
$115.00Aug 76.006.10$6.051.7%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 65.8%, max 113.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.5%80.4%113.3%2371.4K
$130.00Aug 7Sep 18159.7%84.3%89.4%14.9K28.3K
$132.00Aug 7Sep 4166.1%88.3%88.2%1.1K1.8K
$89.00Aug 7Aug 14173.8%93.5%85.8%625
$91.00Aug 7Aug 21163.4%88.0%85.7%1866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18171.5%80.4%113.3%27.8K52.6K
$89.00Aug 7Aug 21173.8%88.6%96.2%1.9K7.0K
$130.00Aug 7Sep 18159.7%84.3%89.4%1.1K16.5K
$132.00Aug 7Sep 4166.1%88.3%88.2%32251
$91.00Aug 7Aug 21163.4%88.0%85.7%7452.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$129.00$130.00Aug 14$0.10$0.90$0.109.00$129.10
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$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
$118.00$119.00Aug 7$0.12$0.88$0.127.33$118.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.11$0.89$0.118.09$101.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Aug 7$0.90$0.90$0.109.00$101.90
$95.00$96.00Aug 21$0.89$0.89$0.118.09$95.89
$94.00$95.00Aug 21$0.88$0.88$0.127.33$94.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 14$0.90$0.90$0.109.00$126.10
$131.00$130.00Aug 21$0.90$0.90$0.109.00$130.10
$122.00$121.00Aug 21$0.88$0.88$0.127.33$121.12
$130.00$129.00Sep 4$0.88$0.88$0.127.33$129.12
$118.00$117.00Aug 7$0.87$0.87$0.136.69$117.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.87, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.27163.4%92.6%
$90.00Aug 7Aug 14$0.32171.5%93.2%
$92.00Aug 7Aug 14$0.45157.5%92.0%
$94.00Aug 7Aug 14$0.55146.8%91.4%
$93.00Aug 7Aug 14$0.58153.3%91.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.33173.8%93.5%
$90.00Aug 7Aug 14$0.39171.5%93.2%
$91.00Aug 7Aug 14$0.47163.4%92.6%
$92.00Aug 7Aug 14$0.55157.5%92.0%
$131.00Aug 7Aug 14$0.55161.7%102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.30% of stock, avg 17.39%)

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$2.56$3.38$5.94$105.06$116.945.39%
$108.00Aug 7$4.10$1.92$6.02$101.98$114.025.47%
$112.00Aug 7$2.16$3.98$6.14$105.86$118.145.57%
$107.00Aug 7$4.72$1.56$6.28$100.72$113.285.70%
$113.00Aug 7$1.81$4.63$6.44$106.56$119.445.85%
$106.00Aug 7$5.40$1.25$6.65$99.35$112.656.04%
$114.00Aug 7$1.52$5.35$6.87$107.13$120.876.24%
$105.00Aug 7$6.15$0.99$7.14$97.86$112.146.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.28% of stock, avg 12.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.26$1.25$2.51$103.49$117.51
$114.00$106.00Aug 7$1.52$1.25$2.77$103.23$116.77
$115.00$107.00Aug 7$1.26$1.56$2.82$104.18$117.82
$113.00$106.00Aug 7$1.81$1.25$3.06$102.94$116.06
$114.00$107.00Aug 7$1.52$1.56$3.08$103.92$117.08
$115.00$108.00Aug 7$1.26$1.92$3.18$104.82$118.18
$113.00$107.00Aug 7$1.81$1.56$3.37$103.63$116.37
$112.00$106.00Aug 7$2.16$1.25$3.41$102.59$115.41
$114.00$108.00Aug 7$1.52$1.92$3.44$104.56$117.44
$115.00$109.00Aug 7$1.26$2.34$3.60$105.40$118.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 9.00, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97106/107Aug 28$0.90$0.109.00$96.10$106.90
98/99101/102Aug 28$0.90$0.109.00$98.10$101.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
93/9497/98Aug 21$0.89$0.118.09$93.11$97.89
97/98101/102Aug 28$0.89$0.118.09$97.11$101.89
103/104108/109Aug 28$0.89$0.118.09$103.11$108.89
101/102109/110Sep 11$0.89$0.118.09$101.11$109.89
92/9397/98Aug 21$0.88$0.127.33$92.12$97.88
98/99100/101Aug 28$0.88$0.127.33$98.12$100.88
98/99104/105Aug 28$0.88$0.127.33$98.12$104.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$100.00$105.00$110.00Sep 18$0.22$4.7821.73
$90.00$95.00$100.00Aug 28$0.23$4.7720.74
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$104.00$105.00$106.00Aug 7$0.05$0.9519.00
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
$99.00$100.00$101.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Aug 14$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-$0.07$0.93
$131.00$132.001:2Aug 7-$0.09$0.91
$128.00$129.001:2Aug 7-$0.10$0.90
$129.00$130.001:2Aug 7-$0.10$0.90
$127.00$128.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.72$4.28
$95.00$90.001:2Sep 4-$1.24$3.76
$95.00$90.001:2Sep 11-$1.69$3.31
$95.00$90.001:2Sep 18-$2.17$2.83
$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. 127 found (best yield 9.99%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.000.540.8%9.99%10.76%12760
$112.00Sep 11$10.550.531.7%9.58%11.26%2064
$115.00Sep 18$10.450.504.4%9.49%13.89%2.2K16.1K
$113.00Sep 11$10.200.512.6%9.26%11.85%2636
$111.00Sep 4$10.150.540.8%9.21%9.99%7644.3K
$114.00Sep 11$9.800.503.5%8.90%12.39%213106
$112.00Sep 4$9.700.521.7%8.81%10.49%77334
$115.00Sep 11$9.400.494.4%8.53%12.94%188431
$113.00Sep 4$9.300.512.6%8.44%11.03%202283
$116.00Sep 11$9.050.475.3%8.22%13.53%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 724,871
Total Puts 764,047
Put/Call Ratio 1.05
Net Difference -39,176

Prior's Put/Call Breakdown

Total Calls 899,639
Total Puts 969,144
Put/Call Ratio 1.08
Net Difference -69,505

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