Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.27 +2.77%
(8/6 15:10) ◀
|
Thursday, August 6, 2026 (3:15pm)
January 2026
|
▶ (8/6 15:20)
◀ 8/6 15:15 ▶

Option Volume

Detail
ℹ
Current (08/06 3:15pm) 1,528,708
Calls: 738,456 (48%)
Puts: 790,252 (52%)
Prior (08/05) 1,931,617
Calls: 923,581 (48%)
Puts: 1,008,036 (52%)
Current vs Prior -20.86%
Calls: -20.04% (Calls)
Puts: -21.60% (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 +38.27%
Calls: +20.13%
Puts: +60.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:15pm) $575.66M
Calls: $280.38M (49%)
Puts: $295.28M (51%)
Prior (08/05) $894.69M
Calls: $311.77M (35%)
Puts: $582.92M (65%)
Current vs Prior -35.66%
Calls: -10.07%
Puts: -49.34%
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 -6.94%
Calls: +3.50%
Puts: -15.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:15pm) 1.07
Prior (08/05) 1.09
Current vs Prior -1.95%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:15pm) 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 5.71% | 11.50%14.90% | 24.79%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.93% | -19.44%-14.64% | -7.24%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -52.12% | -39.85%-34.76% | -19.27%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.93% | -19.44%-14.64% | -7.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 1.56%
Calls: 3.28% | 1.59%
Puts: 3.03% | 1.54%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +9.76% | -65.64%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -16.57% | -73.30%
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
15:15BEARISHNEUTRALBEARISH
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 441 of results (avg 3.8%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.1513.30$13.231.1%2.5K0.571.7K
$115.00Aug 287.908.00$7.951.3%9550.481.6K
$112.00Aug 217.757.85$7.801.3%1.5K0.52651
$125.00Sep 187.707.80$7.751.3%4.8K0.404.6K
$125.00Aug 142.122.15$2.131.4%6.8K0.242.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1820.9021.05$20.980.7%2040.609.1K
$120.00Sep 1817.4517.60$17.520.9%1.5K0.5514.5K
$116.00Aug 2110.7510.85$10.800.9%2450.551.1K
$121.00Aug 2815.3515.50$15.431.0%170.6188
$115.00Aug 2110.1010.20$10.151.0%1.2K0.5310.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 36 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.080.09$0.0911.1%1.4K0.032.5K
$132.00Aug 70.090.10$0.1010.0%1.0K0.031.7K
$131.00Aug 70.100.12$0.1118.2%1.2K0.031.5K
$130.00Aug 70.110.13$0.1216.7%10.9K0.0419.0K
$129.00Aug 70.130.15$0.1414.3%6950.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$94.00Aug 70.050.06$0.0616.7%3.0K0.023.5K
$95.00Aug 70.060.07$0.0714.3%16.9K0.0231.4K
$96.00Aug 70.070.08$0.0812.5%2.2K0.023.8K
$97.00Aug 70.090.10$0.1010.0%4.1K0.034.2K
$98.00Aug 70.110.12$0.128.3%5.4K0.045.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.70, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 720.2022.05$21.138.8%2170.991.3K
$91.00Aug 719.1520.70$19.927.8%120.9966
$92.00Aug 718.2519.70$18.987.6%90.99119
$93.00Aug 717.3518.75$18.057.8%410.99121
$94.00Aug 716.4517.85$17.158.2%150.9821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 721.5024.35$22.9312.4%2300.97345
$132.00Aug 720.2523.10$21.6813.1%310.97188
$131.00Aug 719.5522.10$20.8312.2%190.97318
$130.00Aug 718.5019.40$18.954.7%9710.963.2K
$129.00Aug 717.5020.10$18.8013.8%310.96800

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.1M, top 106.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.610.63$0.623.2%49.6K0.1518.2K
$110.00Aug 73.503.65$3.584.2%44.8K0.5813.3K
$115.00Aug 71.531.56$1.551.9%44.1K0.3315.4K
$125.00Aug 70.250.26$0.263.8%21.4K0.0715.8K
$112.00Aug 72.572.62$2.601.9%21.4K0.476.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.180.19$0.195.3%106.9K0.0682.1K
$110.00Aug 72.262.30$2.281.8%68.0K0.4241.9K
$105.00Aug 70.710.74$0.734.1%64.4K0.1839.6K
$90.00Aug 70.020.04$0.0366.7%25.3K0.0139.7K
$115.00Aug 75.155.35$5.253.8%21.9K0.6719.1K

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 64.6%, max 111.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.6%80.5%111.7%2381.4K
$91.00Aug 7Aug 21171.4%88.3%94.1%1866
$130.00Aug 7Sep 18157.0%84.2%86.5%15.1K28.3K
$92.00Aug 7Aug 21163.2%88.0%85.4%10119
$95.00Aug 7Sep 18146.7%80.0%83.4%91468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18170.6%80.5%111.7%29.2K52.6K
$91.00Aug 7Aug 21171.4%88.2%94.3%7582.3K
$130.00Aug 7Sep 18157.0%84.2%86.5%1.1K16.5K
$92.00Aug 7Aug 21163.2%88.0%85.4%4.5K4.4K
$95.00Aug 7Sep 18146.7%80.0%83.4%19.0K42.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 324 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$119.00$120.00Aug 7$0.12$0.88$0.127.33$119.12
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$132.00$133.00Aug 21$0.13$0.87$0.136.69$132.13
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
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$91.00$90.00Aug 21$0.12$0.88$0.127.33$90.88
$104.00$103.00Aug 7$0.13$0.87$0.136.69$103.87

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.00$93.00Aug 14$0.88$0.88$0.127.33$92.88
$96.00$97.00Aug 14$0.85$0.85$0.155.67$96.85
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
$104.00$105.00Aug 7$0.83$0.83$0.174.88$104.83
$96.00$97.00Aug 21$0.83$0.83$0.174.88$96.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Sep 4$0.90$0.90$0.109.00$123.10
$132.00$131.00Aug 21$0.88$0.88$0.127.33$131.12
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$126.00$125.00Aug 7$0.87$0.87$0.136.69$125.13
$126.00$125.00Aug 21$0.87$0.87$0.136.69$125.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.93, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.35170.6%94.1%
$91.00Aug 7Aug 14$0.46171.4%93.7%
$95.00Aug 7Aug 14$0.53146.7%91.6%
$94.00Aug 7Aug 14$0.55151.3%92.1%
$92.00Aug 7Aug 14$0.60163.2%93.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Aug 7Aug 14$0.22159.7%103.0%
$90.00Aug 7Aug 14$0.36170.6%94.1%
$91.00Aug 7Aug 14$0.41171.4%93.7%
$92.00Aug 7Aug 14$0.49163.2%93.0%
$132.00Aug 7Aug 14$0.52161.9%103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.23% of stock, avg 17.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$3.05$2.77$5.82$105.18$116.825.23%
$110.00Aug 7$3.58$2.28$5.86$104.14$115.865.27%
$112.00Aug 7$2.60$3.30$5.90$106.10$117.905.30%
$109.00Aug 7$4.13$1.87$6.00$103.00$115.005.39%
$113.00Aug 7$2.20$3.93$6.13$106.87$119.135.51%
$108.00Aug 7$4.80$1.50$6.30$101.70$114.305.66%
$114.00Aug 7$1.85$4.58$6.43$107.57$120.435.78%
$107.00Aug 7$5.50$1.19$6.69$100.31$113.696.01%
$115.00Aug 7$1.55$5.25$6.80$108.20$121.806.11%
$106.00Aug 7$6.25$0.94$7.19$98.81$113.196.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.24% of stock, avg 13.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.30$1.19$2.49$104.51$118.49
$115.00$107.00Aug 7$1.55$1.19$2.74$104.26$117.74
$116.00$108.00Aug 7$1.30$1.50$2.80$105.20$118.80
$114.00$107.00Aug 7$1.85$1.19$3.04$103.96$117.04
$115.00$108.00Aug 7$1.55$1.50$3.05$104.95$118.05
$116.00$109.00Aug 7$1.30$1.87$3.17$105.83$119.17
$114.00$108.00Aug 7$1.85$1.50$3.35$104.65$117.35
$113.00$107.00Aug 7$2.20$1.19$3.39$103.61$116.39
$115.00$109.00Aug 7$1.55$1.87$3.42$105.58$118.42
$116.00$110.00Aug 7$1.30$2.28$3.58$106.42$119.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 9.00, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9192/93Aug 21$0.90$0.109.00$90.10$92.90
102/103106/107Sep 4$0.90$0.109.00$102.10$106.90
103/104110/111Sep 11$0.90$0.109.00$103.10$110.90
115/120125/130Sep 18$4.49$0.518.80$115.51$129.49
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89
92/9398/99Aug 21$0.89$0.118.09$92.11$98.89
100/101105/106Sep 4$0.89$0.118.09$100.11$105.89
103/104106/107Sep 4$0.89$0.118.09$103.11$106.89
91/9298/99Aug 21$0.88$0.127.33$91.12$98.88
95/9697/98Aug 21$0.88$0.127.33$95.12$97.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 47 found (best net $-0.64, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Aug 7-$0.08$0.92
$131.00$132.001:2Aug 7-$0.09$0.91
$129.00$130.001:2Aug 7-$0.10$0.90
$130.00$131.001:2Aug 7-$0.10$0.90
$128.00$129.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.64$4.36
$95.00$90.001:2Sep 4-$1.21$3.79
$95.00$90.001:2Sep 11-$1.54$3.46
$95.00$90.001:2Sep 18-$2.07$2.93
$100.00$95.001:2Sep 18-$3.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 10.02%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.150.540.7%10.02%10.68%2064
$115.00Sep 18$11.000.513.4%9.89%13.24%2.3K16.1K
$113.00Sep 11$10.750.531.6%9.66%11.22%2636
$114.00Sep 11$10.350.522.5%9.30%11.76%213106
$112.00Sep 4$10.300.540.7%9.26%9.91%77334
$115.00Sep 11$9.950.503.4%8.94%12.29%188431
$113.00Sep 4$9.850.521.6%8.85%10.41%202283
$116.00Sep 11$9.550.494.2%8.58%12.83%4150
$114.00Sep 4$9.450.512.5%8.49%10.95%161131
$120.00Sep 18$9.200.457.8%8.27%16.11%4.7K4.6K

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 738,456
Total Puts 790,252
Put/Call Ratio 1.07
Net Difference -51,796

Prior's Put/Call Breakdown

Total Calls 923,581
Total Puts 1,008,036
Put/Call Ratio 1.09
Net Difference -84,455

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