Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.32 +2.82%
(8/6 15:15) ◀
|
Thursday, August 6, 2026 (3:20pm)
January 2026
|
▶ (8/6 15:25)
◀ 8/6 15:20 ▶

Option Volume

Detail
ℹ
Current (08/06 3:20pm) 1,546,389
Calls: 746,740 (48%)
Puts: 799,649 (52%)
Prior (08/05) 1,953,477
Calls: 933,523 (48%)
Puts: 1,019,954 (52%)
Current vs Prior -20.84%
Calls: -20.01% (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 +39.87%
Calls: +21.48%
Puts: +62.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:20pm) $581.78M
Calls: $284.76M (49%)
Puts: $297.02M (51%)
Prior (08/05) $904.08M
Calls: $320.39M (35%)
Puts: $583.69M (65%)
Current vs Prior -35.65%
Calls: -11.12%
Puts: -49.11%
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 -5.95%
Calls: +5.12%
Puts: -14.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:20pm) 1.07
Prior (08/05) 1.09
Current vs Prior -1.99%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:20pm) 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 5.75% | 11.46%14.82% | 24.76%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.49% | -19.73%-15.09% | -7.35%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.77% | -40.07%-35.10% | -19.36%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.49% | -19.73%-15.09% | -7.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 2.35%
Calls: 3.23% | 2.39%
Puts: 3.03% | 2.31%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +9.06% | -48.24%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -17.10% | -59.78%
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
15:20BEARISHNEUTRALBEARISH
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 442 of results (avg 3.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1813.1513.30$13.231.1%2.5K0.571.7K
$129.00Aug 283.954.00$3.981.3%930.2958
$112.00Aug 217.757.85$7.801.3%1.5K0.52651
$110.00Aug 2810.0010.15$10.071.5%1.1K0.568.9K
$116.00Aug 71.331.35$1.341.5%10.7K0.297.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1820.8521.05$20.951.0%2040.609.1K
$121.00Aug 2815.3015.45$15.381.0%170.6188
$120.00Aug 2814.6014.75$14.681.0%2.5K0.596.8K
$110.00Sep 49.709.80$9.751.0%5470.431.1K
$115.00Sep 1814.2514.40$14.331.0%2.8K0.4921.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 70.120.14$0.1315.4%11.1K0.0419.0K
$129.00Aug 70.140.16$0.1513.3%6960.041.9K
$128.00Aug 70.150.18$0.1618.8%1.0K0.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.060.07$0.0714.3%17.0K0.0231.4K
$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 70.100.12$0.1118.2%5.4K0.035.5K
$99.00Aug 70.130.15$0.1414.3%3.6K0.044.8K

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
$90.00Aug 720.2021.80$21.007.6%2230.991.3K
$91.00Aug 719.1520.70$19.927.8%120.9966
$93.00Aug 717.3518.75$18.057.8%410.99121
$92.00Aug 718.2519.70$18.987.6%90.99119
$94.00Aug 716.4517.85$17.158.2%150.9821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 719.6022.10$20.8512.0%191.00318
$132.00Aug 720.2523.10$21.6813.1%311.00188
$133.00Aug 721.5024.35$22.9312.4%2301.00345
$130.00Aug 718.6019.40$19.004.2%9990.933.2K
$129.00Aug 717.5020.10$18.8013.8%310.93800

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 1.1M, top 107.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.640.66$0.653.1%50.2K0.1618.2K
$110.00Aug 73.553.65$3.602.8%45.1K0.5813.3K
$115.00Aug 71.591.62$1.611.9%44.7K0.3315.4K
$125.00Aug 70.260.27$0.273.7%22.5K0.0715.8K
$112.00Aug 72.632.67$2.651.5%21.6K0.486.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.180.19$0.195.3%107.3K0.0682.1K
$110.00Aug 72.252.28$2.261.3%70.1K0.4141.9K
$105.00Aug 70.720.74$0.732.7%64.7K0.1839.6K
$90.00Aug 70.020.03$0.0333.3%28.2K0.0139.7K
$115.00Aug 75.155.35$5.253.8%22.0K0.6719.1K

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 65.4%, max 107.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18166.9%80.5%107.3%2441.4K
$130.00Aug 7Sep 18159.1%84.1%89.1%15.2K28.3K
$91.00Aug 7Aug 21166.1%88.2%88.3%1866
$92.00Aug 7Aug 21163.7%87.8%86.4%10119
$95.00Aug 7Sep 18147.2%80.0%84.1%91468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18166.9%80.5%107.3%32.1K52.6K
$130.00Aug 7Sep 18159.0%84.1%89.1%1.2K16.5K
$91.00Aug 7Aug 21166.1%88.2%88.3%7742.3K
$92.00Aug 7Aug 21163.7%87.8%86.4%4.6K4.4K
$95.00Aug 7Sep 18147.2%80.0%84.1%19.1K42.4K

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 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$120.00$121.00Aug 7$0.11$0.89$0.118.09$120.11
$129.00$130.00Aug 14$0.12$0.88$0.127.33$129.12
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
$128.00$129.00Aug 14$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$91.00$90.00Aug 21$0.13$0.87$0.136.69$90.87
$104.00$103.00Aug 7$0.14$0.86$0.146.14$103.86
$97.00$96.00Aug 14$0.14$0.86$0.146.14$96.86
$92.00$91.00Aug 21$0.14$0.86$0.146.14$91.86

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 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Aug 7$0.88$0.88$0.127.33$101.88
$92.00$93.00Aug 14$0.88$0.88$0.127.33$92.88
$91.00$92.00Aug 21$0.88$0.88$0.127.33$91.88
$94.00$95.00Aug 14$0.85$0.85$0.155.67$94.85
$97.00$98.00Aug 14$0.85$0.85$0.155.67$97.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$125.00$124.00Aug 14$0.88$0.88$0.127.33$124.12
$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 14$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 $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.48166.1%93.6%
$94.00Aug 7Aug 14$0.55149.7%92.1%
$92.00Aug 7Aug 14$0.60163.7%93.2%
$90.00Aug 7Aug 14$0.63166.9%93.8%
$93.00Aug 7Aug 14$0.65153.0%92.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Aug 7Aug 14$0.20159.7%103.5%
$90.00Aug 7Aug 14$0.36166.9%93.8%
$91.00Aug 7Aug 14$0.42166.1%93.6%
$92.00Aug 7Aug 14$0.49163.7%93.2%
$132.00Aug 7Aug 14$0.52161.9%104.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 237 found (cheapest 5.26% of stock, avg 17.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.60$2.26$5.86$104.14$115.865.26%
$111.00Aug 7$3.10$2.76$5.86$105.14$116.865.26%
$112.00Aug 7$2.65$3.30$5.95$106.05$117.955.34%
$109.00Aug 7$4.22$1.85$6.07$102.93$115.075.45%
$113.00Aug 7$2.25$3.90$6.15$106.85$119.155.52%
$108.00Aug 7$4.75$1.49$6.24$101.76$114.245.61%
$114.00Aug 7$1.90$4.55$6.45$107.55$120.455.79%
$107.00Aug 7$5.45$1.19$6.64$100.36$113.645.96%
$115.00Aug 7$1.61$5.25$6.86$108.14$121.866.16%
$106.00Aug 7$6.20$0.94$7.14$98.86$113.146.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.27% of stock, avg 13.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.34$1.19$2.53$104.47$118.53
$115.00$107.00Aug 7$1.61$1.19$2.80$104.20$117.80
$116.00$108.00Aug 7$1.34$1.49$2.83$105.17$118.83
$114.00$107.00Aug 7$1.90$1.19$3.09$103.91$117.09
$115.00$108.00Aug 7$1.61$1.49$3.10$104.90$118.10
$116.00$109.00Aug 7$1.34$1.85$3.19$105.81$119.19
$114.00$108.00Aug 7$1.90$1.49$3.39$104.61$117.39
$113.00$107.00Aug 7$2.25$1.19$3.44$103.56$116.44
$115.00$109.00Aug 7$1.61$1.85$3.46$105.54$118.46
$116.00$110.00Aug 7$1.34$2.26$3.60$106.40$119.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 9.00, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9192/93Aug 21$0.90$0.109.00$90.10$92.90
94/9597/98Aug 21$0.90$0.109.00$94.10$97.90
96/97106/107Aug 28$0.90$0.109.00$96.10$106.90
96/97100/102Sep 11$1.80$0.209.00$95.20$101.80
97/98100/102Sep 11$1.80$0.209.00$96.20$101.80
98/99100/102Sep 11$1.80$0.209.00$97.20$101.80
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89
93/9498/99Aug 21$0.89$0.118.09$93.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.07$4.9370.43
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$100.00$101.00$102.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 21$0.05$0.9519.00
$121.00$122.00$123.00Aug 21$0.05$0.9519.00
$123.00$124.00$125.00Aug 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. 46 found (best net $-0.67, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$132.00$133.001:2Aug 7-$0.08$0.92
$130.00$131.001:2Aug 7-$0.09$0.91
$131.00$132.001:2Aug 7-$0.09$0.91
$129.00$130.001:2Aug 7-$0.11$0.89
$127.00$128.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.67$4.33
$95.00$90.001:2Sep 4-$1.18$3.82
$95.00$90.001:2Sep 11-$1.58$3.42
$95.00$90.001:2Sep 18-$2.07$2.93
$100.00$95.001:2Sep 18-$3.08$1.92

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$11.150.540.6%10.02%10.63%2064
$115.00Sep 18$11.000.513.3%9.88%13.19%2.7K16.1K
$113.00Sep 11$10.700.531.5%9.61%11.12%2736
$112.00Sep 4$10.300.540.6%9.25%9.86%77334
$114.00Sep 11$10.300.522.4%9.25%11.66%213106
$115.00Sep 11$9.900.503.3%8.89%12.20%188431
$113.00Sep 4$9.850.521.5%8.85%10.36%202283
$116.00Sep 11$9.500.494.2%8.53%12.74%4150
$114.00Sep 4$9.450.512.4%8.49%10.90%161131
$120.00Sep 18$9.200.457.8%8.26%16.06%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 746,740
Total Puts 799,649
Put/Call Ratio 1.07
Net Difference -52,909

Prior's Put/Call Breakdown

Total Calls 933,523
Total Puts 1,019,954
Put/Call Ratio 1.09
Net Difference -86,431

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