Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.29 +1.86%
(8/6 15:00) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 15:10)
◀ 8/6 15:05 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 1,499,694
Calls: 728,190 (49%)
Puts: 771,504 (51%)
Prior (08/05) 1,896,297
Calls: 907,995 (48%)
Puts: 988,302 (52%)
Current vs Prior -20.91%
Calls: -19.80% (Calls)
Puts: -21.94% (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 +35.65%
Calls: +18.46%
Puts: +57.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $566.44M
Calls: $256.89M (45%)
Puts: $309.55M (55%)
Prior (08/05) $883.20M
Calls: $299.38M (34%)
Puts: $583.82M (66%)
Current vs Prior -35.87%
Calls: -14.19%
Puts: -46.98%
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 -8.43%
Calls: -5.17%
Puts: -10.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 1.06
Prior (08/05) 1.09
Current vs Prior -2.66%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +41.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 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 5.68% | 11.36%14.83% | 24.92%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -41.25% | -20.44%-15.02% | -6.75%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -52.38% | -40.60%-35.05% | -18.85%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -41.25% | -20.44%-15.02% | -6.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 2.00%
Calls: 2.33% | 2.43%
Puts: 3.08% | 1.57%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior -5.57% | -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 -28.23% | -65.77%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

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
15:05BEARISHNEUTRALBEARISH
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 458 of results (avg 3.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 217.207.30$7.251.4%1.4K0.50651
$112.00Aug 72.142.17$2.161.4%20.8K0.426.0K
$115.00Sep 1810.5010.65$10.581.4%2.2K0.5016.1K
$108.00Aug 2810.3510.50$10.431.4%520.5886
$113.00Aug 216.806.90$6.851.5%9680.481.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1814.7514.90$14.831.0%2.8K0.5021.5K
$119.00Aug 2814.5014.65$14.581.0%540.6088
$118.00Aug 2813.8013.95$13.881.1%560.58140
$120.00Sep 1817.9518.15$18.051.1%1.5K0.5614.5K
$117.00Aug 2813.1513.30$13.231.1%1140.57140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.080.09$0.0911.1%1.0K0.021.7K
$130.00Aug 70.100.11$0.119.1%10.9K0.0319.0K
$129.00Aug 70.110.13$0.1216.7%6870.031.9K
$128.00Aug 70.130.14$0.147.1%9310.041.5K
$127.00Aug 70.150.16$0.166.3%2.5K0.048.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.050.06$0.0616.7%2.3K0.026.2K
$94.00Aug 70.060.07$0.0714.3%2.9K0.023.5K
$95.00Aug 70.070.08$0.0812.5%16.8K0.0331.4K
$97.00Aug 70.110.13$0.1216.7%4.0K0.044.2K
$98.00Aug 70.150.16$0.166.3%5.4K0.055.5K

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
$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 719.3520.20$19.774.3%9661.003.2K
$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 105.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.480.50$0.494.1%49.1K0.1318.2K
$110.00Aug 72.983.05$3.012.3%44.0K0.5313.3K
$115.00Aug 71.241.28$1.263.2%43.2K0.2815.4K
$112.00Aug 72.142.17$2.161.4%20.8K0.426.0K
$125.00Aug 70.200.21$0.214.8%20.4K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.230.25$0.248.3%105.7K0.0782.1K
$110.00Aug 72.672.73$2.702.2%64.6K0.4741.9K
$105.00Aug 70.880.90$0.892.2%59.3K0.2239.6K
$90.00Aug 70.040.05$0.0520.0%23.9K0.0139.7K
$115.00Aug 75.856.10$5.984.2%21.9K0.7219.1K

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 64.9%, max 113.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18172.3%80.6%113.9%2371.4K
$130.00Aug 7Sep 18159.4%84.0%89.8%15.0K28.3K
$132.00Aug 7Sep 4165.8%88.3%87.9%1.1K1.8K
$89.00Aug 7Aug 14174.7%93.2%87.4%625
$91.00Aug 7Aug 21164.3%87.8%87.1%1866
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18172.3%80.6%113.9%27.8K52.6K
$89.00Aug 7Aug 21174.7%88.4%97.6%1.9K7.0K
$130.00Aug 7Sep 18159.4%84.0%89.8%1.1K16.5K
$132.00Aug 7Sep 4165.8%88.3%87.9%32251
$91.00Aug 7Aug 21164.3%87.8%87.1%7572.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$126.00$127.00Aug 14$0.12$0.88$0.127.33$126.12
$127.00$128.00Aug 14$0.12$0.88$0.127.33$127.12
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
$130.00$131.00Aug 21$0.14$0.86$0.146.14$130.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$103.00$102.00Aug 7$0.13$0.87$0.136.69$102.87
$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
$91.00$90.00Aug 21$0.14$0.86$0.146.14$90.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 408 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 7$0.88$0.88$0.127.33$100.88
$94.00$95.00Aug 21$0.88$0.88$0.127.33$94.88
$99.00$100.00Aug 14$0.87$0.87$0.136.69$99.87
$102.00$103.00Aug 7$0.85$0.85$0.155.67$102.85
$93.00$94.00Aug 14$0.85$0.85$0.155.67$93.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.90$0.90$0.109.00$119.10
$132.00$131.00Aug 21$0.90$0.90$0.109.00$131.10
$121.00$120.00Aug 7$0.88$0.88$0.127.33$120.12
$127.00$126.00Aug 21$0.88$0.88$0.127.33$126.12
$124.00$123.00Aug 21$0.87$0.87$0.136.69$123.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.87, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.32172.3%92.7%
$91.00Aug 7Aug 14$0.32164.3%91.9%
$92.00Aug 7Aug 14$0.48158.3%91.6%
$94.00Aug 7Aug 14$0.55147.6%90.9%
$93.00Aug 7Aug 14$0.58152.1%91.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.32174.7%93.2%
$90.00Aug 7Aug 14$0.37172.3%92.7%
$91.00Aug 7Aug 14$0.45164.3%91.9%
$92.00Aug 7Aug 14$0.54158.3%91.6%
$131.00Aug 7Aug 14$0.55161.4%102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.18% of stock, avg 17.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.01$2.70$5.71$104.29$115.715.18%
$109.00Aug 7$3.53$2.22$5.75$103.25$114.755.21%
$111.00Aug 7$2.56$3.25$5.81$105.19$116.815.27%
$108.00Aug 7$4.13$1.81$5.94$102.06$113.945.39%
$112.00Aug 7$2.16$3.83$5.99$106.01$117.995.43%
$107.00Aug 7$4.78$1.45$6.23$100.77$113.235.65%
$113.00Aug 7$1.81$4.53$6.34$106.66$119.345.75%
$106.00Aug 7$5.45$1.15$6.60$99.40$112.605.98%
$114.00Aug 7$1.51$5.23$6.74$107.26$120.746.11%
$105.00Aug 7$6.20$0.89$7.09$97.91$112.096.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.19% of stock, avg 12.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.26$1.15$2.41$103.59$117.41
$114.00$106.00Aug 7$1.51$1.15$2.66$103.34$116.66
$115.00$107.00Aug 7$1.26$1.45$2.71$104.29$117.71
$113.00$106.00Aug 7$1.81$1.15$2.96$103.04$115.96
$114.00$107.00Aug 7$1.51$1.45$2.96$104.04$116.96
$115.00$108.00Aug 7$1.26$1.81$3.07$104.93$118.07
$113.00$107.00Aug 7$1.81$1.45$3.26$103.74$116.26
$112.00$106.00Aug 7$2.16$1.15$3.31$102.69$115.31
$114.00$108.00Aug 7$1.51$1.81$3.32$104.68$117.32
$115.00$109.00Aug 7$1.26$2.22$3.48$105.52$118.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 9.00, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/96106/107Aug 28$0.90$0.109.00$95.10$106.90
102/103104/105Aug 28$0.90$0.109.00$102.10$104.90
102/103105/106Aug 28$0.90$0.109.00$102.10$105.90
100/101106/107Sep 4$0.90$0.109.00$100.10$106.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
93/9495/96Aug 14$0.89$0.118.09$93.11$95.89
96/97106/107Aug 28$0.89$0.118.09$96.11$106.89
97/98100/101Aug 28$0.89$0.118.09$97.11$100.89
96/97105/106Sep 4$0.89$0.118.09$96.11$105.89
96/97107/108Sep 4$0.89$0.118.09$96.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.18$4.8226.78
$90.00$95.00$100.00Aug 28$0.20$4.8024.00
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$103.00$104.00$105.00Aug 21$0.05$0.9519.00
$108.00$109.00$110.00Aug 28$0.05$0.9519.00
$117.00$118.00$119.00Aug 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-$0.07$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-$1.63$3.37
$95.00$90.001:2Sep 18-$2.22$2.78
$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. 128 found (best yield 9.97%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.000.540.6%9.97%10.62%12760
$112.00Sep 11$10.600.531.6%9.61%11.16%2064
$115.00Sep 18$10.500.504.3%9.52%13.79%2.2K16.1K
$111.00Sep 4$10.150.540.6%9.20%9.85%7644.3K
$113.00Sep 11$10.150.522.5%9.20%11.66%2636
$114.00Sep 11$9.800.503.4%8.89%12.25%213106
$112.00Sep 4$9.750.521.6%8.84%10.39%77334
$115.00Sep 11$9.450.494.3%8.57%12.84%188431
$113.00Sep 4$9.300.512.5%8.43%10.89%202283
$116.00Sep 11$9.000.475.2%8.16%13.34%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 728,190
Total Puts 771,504
Put/Call Ratio 1.06
Net Difference -43,314

Prior's Put/Call Breakdown

Total Calls 907,995
Total Puts 988,302
Put/Call Ratio 1.09
Net Difference -80,307

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