Tour v492
SPCX
SPACE EX TECH SPACEX A
$111.01 +2.53%
(8/6 15:20) ◀
|
Thursday, August 6, 2026 (3:25pm)
January 2026
|
▶ (8/6 15:30)
◀ 8/6 15:25 ▶

Option Volume

Detail
ℹ
Current (08/06 3:25pm) 1,562,773
Calls: 755,753 (48%)
Puts: 807,020 (52%)
Prior (08/05) 1,979,486
Calls: 949,611 (48%)
Puts: 1,029,875 (52%)
Current vs Prior -21.05%
Calls: -20.41% (Calls)
Puts: -21.64% (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 +41.35%
Calls: +22.95%
Puts: +64.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:25pm) $585.29M
Calls: $280.98M (48%)
Puts: $304.31M (52%)
Prior (08/05) $909.55M
Calls: $340.04M (37%)
Puts: $569.51M (63%)
Current vs Prior -35.65%
Calls: -17.37%
Puts: -46.57%
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 -5.38%
Calls: +3.72%
Puts: -12.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:25pm) 1.07
Prior (08/05) 1.08
Current vs Prior -1.54%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:25pm) 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 5.69% | 11.49%14.91% | 24.77%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -41.07% | -19.56%-14.60% | -7.29%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -52.24% | -39.95%-34.72% | -19.31%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -41.07% | -19.56%-14.60% | -7.29%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.57% | 1.57%
Calls: 2.77% | 1.63%
Puts: 4.37% | 1.52%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +24.39% | -65.42%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -5.45% | -73.13%
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
15:25BEARISHNEUTRALBEARISH
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 450 of results (avg 3.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 2810.3010.45$10.381.4%2200.57454
$110.00Aug 289.8510.00$9.931.5%1.1K0.568.9K
$110.00Sep 1812.9513.15$13.051.5%2.5K0.571.7K
$112.00Aug 72.442.48$2.461.6%21.8K0.466.0K
$111.00Aug 146.106.20$6.151.6%2.1K0.53630
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 146.006.05$6.030.8%2.1K0.472.2K
$125.00Sep 1821.0021.20$21.100.9%2050.619.1K
$118.00Aug 2813.4013.55$13.481.1%580.57140
$120.00Sep 1817.5517.75$17.651.1%1.5K0.5514.5K
$117.00Aug 2812.7512.90$12.831.2%1150.55140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.100.11$0.119.1%1.2K0.031.5K
$129.00Aug 70.120.14$0.1315.4%7970.041.9K
$130.00Aug 70.120.13$0.137.7%11.1K0.0419.0K
$128.00Aug 70.140.16$0.1513.3%1.0K0.041.5K
$127.00Aug 70.170.19$0.1811.1%2.6K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.050.06$0.0616.7%17.0K0.0231.4K
$97.00Aug 70.080.09$0.0911.1%4.1K0.034.2K
$98.00Aug 70.100.11$0.119.1%5.4K0.045.5K
$99.00Aug 70.130.14$0.147.1%3.7K0.044.8K
$100.00Aug 70.170.18$0.185.6%107.6K0.0682.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.5522.70$22.135.2%120.9924
$90.00Aug 720.6521.80$21.235.4%2250.991.3K
$91.00Aug 719.1520.70$19.927.8%120.9966
$92.00Aug 718.2519.75$19.007.9%90.99119
$93.00Aug 717.3518.75$18.057.8%420.99121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 718.6019.40$19.004.2%1.0K1.003.2K
$131.00Aug 719.1522.10$20.6314.3%191.00318
$132.00Aug 720.2523.10$21.6813.1%311.00188
$133.00Aug 721.1523.50$22.3310.5%2301.00345
$129.00Aug 717.5020.10$18.8013.8%310.93800

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 1.2M, top 107.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.570.60$0.595.1%50.3K0.1518.2K
$110.00Aug 73.353.45$3.402.9%45.7K0.5713.3K
$115.00Aug 71.441.49$1.473.4%44.8K0.3115.4K
$125.00Aug 70.230.25$0.248.3%22.5K0.0715.8K
$112.00Aug 72.442.48$2.461.6%21.8K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.170.18$0.185.6%107.6K0.0682.1K
$110.00Aug 72.342.37$2.361.3%71.7K0.4341.9K
$105.00Aug 70.720.74$0.732.7%64.8K0.1839.6K
$90.00Aug 70.020.03$0.0333.3%28.2K0.0139.7K
$115.00Aug 75.305.50$5.403.7%22.1K0.6919.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 64.0%, max 106.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.5%80.0%106.9%2461.4K
$130.00Aug 7Sep 18159.6%84.1%89.7%15.4K28.3K
$91.00Aug 7Aug 21164.4%87.7%87.5%1866
$89.00Aug 7Aug 14173.0%93.8%84.6%1425
$132.00Aug 7Sep 4163.1%88.5%84.3%1.1K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.5%80.0%106.9%32.2K52.6K
$89.00Aug 7Aug 21173.1%88.4%95.7%1.9K7.0K
$130.00Aug 7Sep 18159.6%84.1%89.7%1.2K16.5K
$91.00Aug 7Aug 21164.4%87.7%87.5%7742.3K
$132.00Aug 7Sep 4163.1%88.5%84.3%34251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$129.00$130.00Aug 14$0.11$0.89$0.118.09$129.11
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$127.00$128.00Aug 14$0.13$0.87$0.136.69$127.13
$132.00$133.00Aug 21$0.13$0.87$0.136.69$132.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$89.00Aug 21$0.11$0.89$0.118.09$89.89
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87
$104.00$103.00Aug 7$0.14$0.86$0.146.14$103.86
$96.00$95.00Aug 14$0.14$0.86$0.146.14$95.86
$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. 409 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$89.00$90.00Aug 7$0.90$0.90$0.109.00$89.90
$91.00$92.00Aug 21$0.90$0.90$0.109.00$91.90
$103.00$104.00Aug 21$0.88$0.88$0.127.33$103.88
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$103.00$104.00Aug 7$0.85$0.85$0.155.67$103.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Aug 21$0.90$0.90$0.109.00$121.10
$127.00$126.00Aug 21$0.90$0.90$0.109.00$126.10
$130.00$129.00Aug 21$0.90$0.90$0.109.00$129.10
$128.00$127.00Aug 21$0.87$0.87$0.136.69$127.13
$126.00$125.00Sep 4$0.87$0.87$0.136.69$125.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.92, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.30173.0%93.8%
$90.00Aug 7Aug 14$0.42165.5%93.0%
$93.00Aug 7Aug 14$0.65151.2%91.6%
$91.00Aug 7Aug 14$0.66164.4%92.3%
$92.00Aug 7Aug 14$0.67156.4%91.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.30173.1%93.7%
$90.00Aug 7Aug 14$0.36165.5%93.0%
$91.00Aug 7Aug 14$0.41164.4%92.3%
$131.00Aug 7Aug 14$0.42161.1%103.5%
$132.00Aug 7Aug 14$0.47163.1%104.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 5.18% of stock, avg 17.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$111.00Aug 7$2.89$2.86$5.75$105.25$116.755.18%
$110.00Aug 7$3.40$2.36$5.76$104.24$115.765.19%
$109.00Aug 7$3.97$1.92$5.89$103.11$114.895.31%
$112.00Aug 7$2.46$3.43$5.89$106.11$117.895.31%
$113.00Aug 7$2.08$4.05$6.13$106.87$119.135.52%
$108.00Aug 7$4.63$1.54$6.17$101.83$114.175.56%
$114.00Aug 7$1.76$4.72$6.48$107.52$120.485.84%
$107.00Aug 7$5.30$1.22$6.52$100.48$113.525.87%
$115.00Aug 7$1.47$5.40$6.87$108.13$121.876.19%
$106.00Aug 7$6.05$0.96$7.01$98.99$113.016.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.21% of stock, avg 12.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.23$1.22$2.45$104.55$118.45
$115.00$107.00Aug 7$1.47$1.22$2.69$104.31$117.69
$116.00$108.00Aug 7$1.23$1.54$2.77$105.23$118.77
$114.00$107.00Aug 7$1.76$1.22$2.98$104.02$116.98
$115.00$108.00Aug 7$1.47$1.54$3.01$104.99$118.01
$116.00$109.00Aug 7$1.23$1.92$3.15$105.85$119.15
$113.00$107.00Aug 7$2.08$1.22$3.30$103.70$116.30
$114.00$108.00Aug 7$1.76$1.54$3.30$104.70$117.30
$115.00$109.00Aug 7$1.47$1.92$3.39$105.61$118.39
$116.00$110.00Aug 7$1.23$2.36$3.59$106.41$119.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 10.11, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
96/97100/102Sep 11$1.82$0.1810.11$95.18$101.82
97/98100/102Sep 11$1.82$0.1810.11$96.18$101.82
98/99100/102Sep 11$1.82$0.1810.11$97.18$101.82
96/97101/102Aug 28$0.90$0.109.00$96.10$101.90
99/100107/108Aug 28$0.90$0.109.00$99.10$107.90
100/101108/109Aug 28$0.90$0.109.00$100.10$108.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
89/9092/93Aug 21$0.89$0.118.09$89.11$92.89
90/9195/96Aug 21$0.89$0.118.09$90.11$95.89
92/9398/99Aug 21$0.89$0.118.09$92.11$98.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 28$0.14$4.8634.71
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$95.00$100.00$105.00Sep 18$0.21$4.7922.81
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$96.00$97.00$98.00Aug 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. 47 found (best net $-0.65, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$131.00$132.001:2Aug 7-$0.07$0.93
$132.00$133.001:2Aug 7-$0.07$0.93
$130.00$131.001:2Aug 7-$0.09$0.91
$128.00$129.001:2Aug 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-$0.65$4.35
$95.00$90.001:2Sep 4-$1.14$3.86
$95.00$90.001:2Sep 11-$1.54$3.46
$95.00$90.001:2Sep 18-$2.03$2.97
$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. 123 found (best yield 9.91%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$112.00Sep 11$11.000.540.9%9.91%10.80%2064
$115.00Sep 18$10.850.513.6%9.77%13.37%2.7K16.1K
$113.00Sep 11$10.600.531.8%9.55%11.34%2736
$114.00Sep 11$10.200.512.7%9.19%11.88%213106
$112.00Sep 4$10.150.530.9%9.14%10.04%82334
$115.00Sep 11$9.800.503.6%8.83%12.42%188431
$113.00Sep 4$9.700.521.8%8.74%10.53%202283
$116.00Sep 11$9.450.484.5%8.51%13.01%4150
$114.00Sep 4$9.300.502.7%8.38%11.07%161131
$117.00Sep 11$9.050.475.4%8.15%13.55%9116

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 755,753
Total Puts 807,020
Put/Call Ratio 1.07
Net Difference -51,267

Prior's Put/Call Breakdown

Total Calls 949,611
Total Puts 1,029,875
Put/Call Ratio 1.08
Net Difference -80,264

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