Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.94 +2.47%
(8/6 15:25) ◀
|
Thursday, August 6, 2026 (3:30pm)
January 2026
|
▶ (8/6 15:35)
◀ 8/6 15:30 ▶

Option Volume

Detail
ℹ
Current (08/06 3:30pm) 1,578,883
Calls: 762,134 (48%)
Puts: 816,749 (52%)
Prior (08/05) 2,009,860
Calls: 956,082 (48%)
Puts: 1,053,778 (52%)
Current vs Prior -21.44%
Calls: -20.29% (Calls)
Puts: -22.49% (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 +42.81%
Calls: +23.99%
Puts: +66.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:30pm) $591.32M
Calls: $281.67M (48%)
Puts: $309.64M (52%)
Prior (08/05) $935.25M
Calls: $325.85M (35%)
Puts: $609.40M (65%)
Current vs Prior -36.77%
Calls: -13.56%
Puts: -49.19%
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 -4.41%
Calls: +3.98%
Puts: -10.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:30pm) 1.07
Prior (08/05) 1.10
Current vs Prior -2.77%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +42.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:30pm) 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 5.59% | 11.41%14.85% | 24.79%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -42.15% | -20.08%-14.95% | -7.23%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -53.11% | -40.34%-35.00% | -19.26%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -42.15% | -20.08%-14.95% | -7.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.94% | 3.13%
Calls: 4.50% | 3.80%
Puts: 1.39% | 2.47%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +2.44% | -31.06%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -22.13% | -46.43%
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
15:30BEARISHNEUTRALBEARISH
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 449 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 217.557.65$7.601.3%1.5K0.52651
$116.00Aug 287.357.45$7.401.4%2390.46339
$115.00Sep 1810.8010.95$10.881.4%2.7K0.5116.1K
$111.00Sep 410.6010.75$10.681.4%8670.554.3K
$117.00Aug 287.007.10$7.051.4%3020.44159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.0521.25$21.150.9%2050.619.1K
$119.00Aug 2814.1514.30$14.231.1%550.5988
$113.00Aug 219.059.15$9.101.1%5770.501.4K
$120.00Sep 1817.6017.80$17.701.1%1.5K0.5514.5K
$122.00Sep 417.3017.50$17.401.1%30.6047

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 35 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 70.100.11$0.119.1%1.2K0.031.5K
$130.00Aug 70.110.12$0.128.3%11.2K0.0319.0K
$129.00Aug 70.120.14$0.1315.4%7970.041.9K
$128.00Aug 70.140.16$0.1513.3%1.0K0.041.5K
$127.00Aug 70.160.18$0.1711.8%2.6K0.058.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.050.06$0.0616.7%17.6K0.0231.4K
$96.00Aug 70.060.07$0.0714.3%2.3K0.023.8K
$97.00Aug 70.080.09$0.0911.1%4.1K0.034.2K
$98.00Aug 70.100.12$0.1118.2%5.6K0.045.5K
$99.00Aug 70.120.14$0.1315.4%3.8K0.044.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 721.5523.10$22.336.9%130.9924
$90.00Aug 720.6521.90$21.285.9%2500.991.3K
$91.00Aug 719.7021.30$20.507.8%120.9966
$92.00Aug 718.7020.30$19.508.2%90.99119
$93.00Aug 717.7019.30$18.508.6%420.99121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 718.6519.55$19.104.7%1.0K1.003.2K
$131.00Aug 719.0020.55$19.777.8%191.00318
$132.00Aug 720.1023.10$21.6013.9%311.00188
$133.00Aug 721.0022.50$21.756.9%2321.00345
$129.00Aug 717.1520.10$18.6315.8%310.93800

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 1.2M, top 108.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.550.58$0.565.4%50.6K0.1418.2K
$110.00Aug 73.253.40$3.334.5%46.0K0.5713.3K
$115.00Aug 71.411.46$1.443.5%45.0K0.3115.4K
$125.00Aug 70.220.24$0.238.7%22.7K0.0615.8K
$112.00Aug 72.392.44$2.422.1%22.0K0.466.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.170.18$0.185.6%108.0K0.0682.1K
$110.00Aug 72.352.38$2.371.3%73.2K0.4341.9K
$105.00Aug 70.710.74$0.734.1%66.2K0.1839.6K
$90.00Aug 70.020.03$0.0333.3%28.3K0.0139.7K
$115.00Aug 75.355.60$5.484.6%22.7K0.6919.1K

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 63.4%, max 106.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.5%80.1%106.6%2731.4K
$91.00Aug 7Aug 21164.5%87.9%87.2%1866
$130.00Aug 7Sep 18157.9%84.4%87.1%15.5K28.3K
$132.00Aug 7Sep 4163.6%88.3%85.3%1.1K1.8K
$89.00Aug 7Aug 14173.2%93.6%85.0%1525
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18165.5%80.1%106.6%32.3K52.6K
$89.00Aug 7Aug 21173.2%88.6%95.5%2.0K7.0K
$91.00Aug 7Aug 21164.4%87.9%87.1%7752.3K
$130.00Aug 7Sep 18157.9%84.4%87.1%1.2K16.5K
$132.00Aug 7Sep 4163.6%88.2%85.4%34251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 9.00, avg 2.11)

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
$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
$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
$95.00$94.00Aug 14$0.13$0.87$0.136.69$94.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$97.00Aug 14$0.90$0.90$0.109.00$96.90
$103.00$104.00Aug 7$0.88$0.88$0.127.33$103.88
$92.00$93.00Aug 21$0.88$0.88$0.127.33$92.88
$99.00$100.00Aug 14$0.87$0.87$0.136.69$99.87
$92.00$93.00Aug 14$0.85$0.85$0.155.67$92.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 28$0.90$0.90$0.109.00$123.10
$128.00$127.00Sep 4$0.90$0.90$0.109.00$127.10
$126.00$125.00Sep 4$0.88$0.88$0.127.33$125.12
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$128.00$127.00Aug 14$0.87$0.87$0.136.69$127.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $1.95, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.12173.2%93.6%
$91.00Aug 7Aug 14$0.33164.5%92.7%
$92.00Aug 7Aug 14$0.35156.4%92.6%
$90.00Aug 7Aug 14$0.45165.5%93.7%
$93.00Aug 7Aug 14$0.50151.3%91.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.30173.2%93.6%
$132.00Aug 7Aug 14$0.30163.6%104.4%
$90.00Aug 7Aug 14$0.37165.5%93.7%
$91.00Aug 7Aug 14$0.42164.4%92.7%
$92.00Aug 7Aug 14$0.51156.4%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 5.14% of stock, avg 17.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.33$2.37$5.70$104.30$115.705.14%
$111.00Aug 7$2.84$2.87$5.71$105.29$116.715.15%
$109.00Aug 7$3.88$1.91$5.79$103.21$114.795.22%
$112.00Aug 7$2.42$3.45$5.87$106.13$117.875.29%
$108.00Aug 7$4.53$1.54$6.07$101.93$114.075.47%
$113.00Aug 7$2.04$4.08$6.12$106.88$119.125.52%
$107.00Aug 7$5.18$1.21$6.39$100.61$113.395.76%
$114.00Aug 7$1.72$4.78$6.50$107.50$120.505.86%
$106.00Aug 7$5.93$0.95$6.88$99.12$112.886.20%
$115.00Aug 7$1.44$5.48$6.92$108.08$121.926.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.16% of stock, avg 12.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$116.00$107.00Aug 7$1.19$1.21$2.40$104.60$118.40
$115.00$107.00Aug 7$1.44$1.21$2.65$104.35$117.65
$116.00$108.00Aug 7$1.19$1.54$2.73$105.27$118.73
$114.00$107.00Aug 7$1.72$1.21$2.93$104.07$116.93
$115.00$108.00Aug 7$1.44$1.54$2.98$105.02$117.98
$116.00$109.00Aug 7$1.19$1.91$3.10$105.90$119.10
$113.00$107.00Aug 7$2.04$1.21$3.25$103.75$116.25
$114.00$108.00Aug 7$1.72$1.54$3.26$104.74$117.26
$115.00$109.00Aug 7$1.44$1.91$3.35$105.65$118.35
$116.00$110.00Aug 7$1.19$2.37$3.56$106.44$119.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 11.50, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99100/102Sep 4$1.84$0.1611.50$97.16$101.84
97/98100/102Sep 4$1.82$0.1810.11$96.18$101.82
89/9099/100Aug 21$0.90$0.109.00$89.10$99.90
94/9597/98Aug 21$0.90$0.109.00$94.10$97.90
95/96100/101Aug 28$0.90$0.109.00$95.10$100.90
98/99100/102Sep 11$1.80$0.209.00$97.20$101.80
95/96100/102Sep 4$1.79$0.218.52$94.21$101.79
93/9498/99Aug 14$0.89$0.118.09$93.11$98.89
90/9199/100Aug 21$0.89$0.118.09$90.11$99.89
92/9395/96Aug 21$0.89$0.118.09$92.11$95.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$118.00$119.00$120.00Aug 28$0.05$0.9519.00
$115.00$116.00$117.00Sep 4$0.05$0.9519.00
$118.00$119.00$120.00Sep 4$0.05$0.9519.00
$122.00$123.00$124.00Sep 4$0.05$0.9519.00
$124.00$125.00$126.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$106.00$107.00$108.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$100.00$101.00$102.00Aug 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 $-0.66, 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-$0.10$0.90
$128.00$129.001:2Aug 7-$0.11$0.89
$129.00$130.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.66$4.34
$95.00$90.001:2Sep 4-$1.11$3.89
$95.00$90.001:2Sep 11-$1.64$3.36
$95.00$90.001:2Sep 18-$2.09$2.91
$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. 129 found (best yield 10.23%, avg 4.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.350.550.1%10.23%10.28%13360
$112.00Sep 11$10.950.541.0%9.87%10.83%2164
$115.00Sep 18$10.800.513.7%9.73%13.39%2.7K16.1K
$111.00Sep 4$10.600.550.1%9.55%9.61%8674.3K
$113.00Sep 11$10.500.521.9%9.46%11.32%2736
$112.00Sep 4$10.100.531.0%9.10%10.06%83334
$114.00Sep 11$10.100.512.8%9.10%11.86%213106
$115.00Sep 11$9.750.503.7%8.79%12.45%189431
$113.00Sep 4$9.650.521.9%8.70%10.56%203283
$116.00Sep 11$9.400.484.6%8.47%13.03%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 762,134
Total Puts 816,749
Put/Call Ratio 1.07
Net Difference -54,615

Prior's Put/Call Breakdown

Total Calls 956,082
Total Puts 1,053,778
Put/Call Ratio 1.10
Net Difference -97,696

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