Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.73 +2.27%
(8/6 15:05) ◀
|
Thursday, August 6, 2026 (3:10pm)
January 2026
|
▶ (8/6 15:15)
◀ 8/6 15:10 ▶

Option Volume

Detail
ℹ
Current (08/06 3:10pm) 1,510,706
Calls: 731,477 (48%)
Puts: 779,229 (52%)
Prior (08/05) 1,896,297
Calls: 907,995 (48%)
Puts: 988,302 (52%)
Current vs Prior -20.33%
Calls: -19.44% (Calls)
Puts: -21.15% (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 +36.64%
Calls: +19.00%
Puts: +58.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:10pm) $569.08M
Calls: $266.05M (47%)
Puts: $303.03M (53%)
Prior (08/05) $883.20M
Calls: $299.38M (34%)
Puts: $583.82M (66%)
Current vs Prior -35.57%
Calls: -11.13%
Puts: -48.10%
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 -8.01%
Calls: -1.79%
Puts: -12.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:10pm) 1.07
Prior (08/05) 1.09
Current vs Prior -2.13%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:10pm) 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 5.62% | 11.34%14.77% | 24.84%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -41.86% | -20.56%-15.41% | -7.05%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -52.87% | -40.69%-35.35% | -19.11%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -41.86% | -20.56%-15.41% | -7.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.17% | 2.39%
Calls: 4.66% | 2.33%
Puts: 3.67% | 2.45%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +45.30% | -47.36%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +10.44% | -59.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.07.

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
15:10BEARISHNEUTRALBEARISH
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 455 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 1810.7510.90$10.831.4%2.2K0.5016.1K
$110.00Sep 1812.8013.00$12.901.6%2.5K0.561.7K
$115.00Aug 216.256.35$6.301.6%4.2K0.466.0K
$122.00Aug 142.502.54$2.521.6%9190.28691
$120.00Sep 188.959.10$9.021.7%4.7K0.454.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1817.7017.90$17.801.1%1.5K0.5514.5K
$125.00Sep 1821.1521.40$21.281.2%2040.619.1K
$110.00Sep 1811.6511.80$11.731.3%6.0K0.4427.1K
$120.00Aug 2814.9015.10$15.001.3%2.5K0.606.8K
$115.00Sep 1814.5014.70$14.601.4%2.8K0.5021.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 37 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.090.10$0.1010.0%1.2K0.031.5K
$132.00Aug 70.090.10$0.1010.0%1.0K0.031.7K
$130.00Aug 70.100.12$0.1118.2%10.9K0.0319.0K
$129.00Aug 70.120.14$0.1315.4%6870.041.9K
$128.00Aug 70.140.15$0.156.7%9310.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$93.00Aug 70.050.06$0.0616.7%2.4K0.026.2K
$94.00Aug 70.060.07$0.0714.3%3.0K0.023.5K
$95.00Aug 70.070.08$0.0812.5%16.9K0.0231.4K
$96.00Aug 70.080.09$0.0911.1%2.2K0.033.8K
$97.00Aug 70.100.11$0.119.1%4.0K0.034.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.5022.05$21.287.3%70.9924
$90.00Aug 719.8521.45$20.657.7%2170.991.3K
$91.00Aug 718.8020.25$19.527.4%120.9966
$92.00Aug 717.9019.30$18.607.5%90.99119
$93.00Aug 717.0018.30$17.657.4%380.98121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 719.0520.00$19.524.9%9671.003.2K
$131.00Aug 719.8022.10$20.9511.0%191.00318
$132.00Aug 721.0523.10$22.089.3%311.00188
$128.00Aug 717.1518.45$17.807.3%690.94186
$129.00Aug 717.9020.10$19.0011.6%310.94800

Most actively traded options today. High liquidity = easy entry/exit. 482 active (total vol 1.1M, top 106.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.530.55$0.543.7%49.3K0.1418.2K
$110.00Aug 73.153.30$3.224.7%44.2K0.5613.3K
$115.00Aug 71.341.39$1.373.6%43.5K0.3015.4K
$112.00Aug 72.292.35$2.322.6%21.0K0.456.0K
$125.00Aug 70.210.23$0.229.1%20.4K0.0615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.200.22$0.219.5%106.2K0.0682.1K
$110.00Aug 72.442.52$2.483.2%67.1K0.4441.9K
$105.00Aug 70.800.82$0.812.5%60.8K0.2039.6K
$90.00Aug 70.040.05$0.0520.0%23.9K0.0139.7K
$115.00Aug 75.505.80$5.655.3%21.9K0.7019.1K

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 64.2%, max 119.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18176.1%80.2%119.5%2381.4K
$91.00Aug 7Aug 21167.8%88.1%90.5%1866
$89.00Aug 7Aug 14178.3%94.1%89.4%925
$132.00Aug 7Sep 4165.3%88.5%86.8%1.1K1.8K
$130.00Aug 7Sep 18157.0%84.4%86.0%15.1K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18176.0%80.2%119.5%27.8K52.6K
$89.00Aug 7Aug 21178.3%88.8%100.7%1.9K7.0K
$91.00Aug 7Aug 21167.8%88.1%90.5%7572.3K
$132.00Aug 7Sep 4165.3%88.5%86.8%32251
$130.00Aug 7Sep 18157.0%84.4%86.0%1.1K16.5K

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 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$128.00$129.00Aug 14$0.11$0.89$0.118.09$128.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$118.00$119.00Aug 7$0.13$0.87$0.136.69$118.13
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Aug 7$0.11$0.89$0.118.09$102.89
$94.00$93.00Aug 14$0.11$0.89$0.118.09$93.89
$96.00$95.00Aug 14$0.12$0.88$0.127.33$95.88
$90.00$89.00Aug 21$0.12$0.88$0.127.33$89.88
$91.00$90.00Aug 21$0.13$0.87$0.136.69$90.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 7$0.87$0.87$0.136.69$97.87
$101.00$102.00Aug 7$0.87$0.87$0.136.69$101.87
$101.00$102.00Aug 14$0.87$0.87$0.136.69$101.87
$101.00$102.00Aug 21$0.87$0.87$0.136.69$101.87
$92.00$93.00Aug 21$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 28$0.88$0.88$0.127.33$126.12
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13
$119.00$118.00Aug 7$0.86$0.86$0.146.14$118.14
$127.00$126.00Aug 7$0.86$0.86$0.146.14$126.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.88, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.00Aug 7Aug 14$0.28162.0%92.5%
$91.00Aug 7Aug 14$0.36167.8%92.9%
$90.00Aug 7Aug 14$0.38176.1%93.5%
$93.00Aug 7Aug 14$0.45155.9%91.7%
$94.00Aug 7Aug 14$0.62151.4%91.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.31178.3%94.1%
$90.00Aug 7Aug 14$0.36176.0%93.5%
$91.00Aug 7Aug 14$0.43167.8%92.9%
$92.00Aug 7Aug 14$0.51162.0%92.5%
$93.00Aug 7Aug 14$0.59155.9%91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.15% of stock, avg 17.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.22$2.48$5.70$104.30$115.705.15%
$111.00Aug 7$2.75$3.00$5.75$105.25$116.755.19%
$109.00Aug 7$3.78$2.03$5.81$103.19$114.815.25%
$112.00Aug 7$2.32$3.58$5.90$106.10$117.905.33%
$108.00Aug 7$4.40$1.65$6.05$101.95$114.055.46%
$113.00Aug 7$1.94$4.20$6.14$106.86$119.145.55%
$107.00Aug 7$5.05$1.30$6.35$100.65$113.355.73%
$114.00Aug 7$1.63$4.88$6.51$107.49$120.515.88%
$106.00Aug 7$5.80$1.04$6.84$99.16$112.846.18%
$115.00Aug 7$1.37$5.65$7.02$107.98$122.026.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.97% of stock, avg 12.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$106.00Aug 7$1.14$1.04$2.18$103.82$118.18
$115.00$106.00Aug 7$1.37$1.04$2.41$103.59$117.41
$116.00$107.00Aug 7$1.14$1.30$2.44$104.56$118.44
$114.00$106.00Aug 7$1.63$1.04$2.67$103.33$116.67
$115.00$107.00Aug 7$1.37$1.30$2.67$104.33$117.67
$116.00$108.00Aug 7$1.14$1.65$2.79$105.21$118.79
$114.00$107.00Aug 7$1.63$1.30$2.93$104.07$116.93
$113.00$106.00Aug 7$1.94$1.04$2.98$103.02$115.98
$115.00$108.00Aug 7$1.37$1.65$3.02$104.98$118.02
$116.00$109.00Aug 7$1.14$2.03$3.17$105.83$119.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.00, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
91/9295/96Aug 21$0.90$0.109.00$91.10$95.90
91/9297/98Aug 21$0.90$0.109.00$91.10$97.90
91/9299/100Aug 21$0.90$0.109.00$91.10$99.90
97/98104/105Aug 28$0.90$0.109.00$97.10$104.90
98/99105/106Aug 28$0.90$0.109.00$98.10$105.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
103/104106/107Aug 28$0.90$0.109.00$103.10$106.90
96/97102/103Sep 4$0.90$0.109.00$96.10$102.90
97/9899/100Sep 4$0.90$0.109.00$97.10$99.90
103/104107/108Sep 4$0.90$0.109.00$103.10$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$128.00$129.00$130.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$102.00$103.00$104.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 14$0.05$0.9519.00
$100.00$101.00$102.00Aug 21$0.05$0.9519.00
$104.00$105.00$106.00Aug 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. 49 found (best net $-0.69, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$129.00$130.001:2Aug 7-$0.09$0.91
$130.00$131.001:2Aug 7-$0.09$0.91
$131.00$132.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.11$0.89
$127.00$128.001:2Aug 7-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.69$4.31
$95.00$90.001:2Sep 4-$1.24$3.76
$95.00$90.001:2Sep 11-$1.65$3.35
$95.00$90.001:2Sep 18-$2.08$2.92
$100.00$95.001:2Sep 18-$3.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 10.21%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.300.550.2%10.21%10.45%12760
$112.00Sep 11$10.850.531.1%9.80%10.95%2064
$115.00Sep 18$10.750.503.9%9.71%13.56%2.2K16.1K
$113.00Sep 11$10.450.522.0%9.44%11.49%2636
$111.00Sep 4$10.400.540.2%9.39%9.64%7644.3K
$114.00Sep 11$10.050.513.0%9.08%12.03%213106
$112.00Sep 4$10.000.531.1%9.03%10.18%77334
$115.00Sep 11$9.650.493.9%8.71%12.57%188431
$113.00Sep 4$9.600.512.0%8.67%10.72%202283
$116.00Sep 11$9.300.484.8%8.40%13.16%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 731,477
Total Puts 779,229
Put/Call Ratio 1.07
Net Difference -47,752

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