Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.16 +3.59%
(8/6 15:30) ◀
|
Thursday, August 6, 2026 (3:35pm)
January 2026
|
▶ (8/6 15:40)
◀ 8/6 15:35 ▶

Option Volume

Detail
ℹ
Current (08/06 3:35pm) 1,601,710
Calls: 777,562 (49%)
Puts: 824,148 (51%)
Prior (08/05) 2,028,856
Calls: 962,150 (47%)
Puts: 1,066,706 (53%)
Current vs Prior -21.05%
Calls: -19.18% (Calls)
Puts: -22.74% (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 +44.88%
Calls: +26.49%
Puts: +67.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:35pm) $609.01M
Calls: $316.75M (52%)
Puts: $292.26M (48%)
Prior (08/05) $942.22M
Calls: $336.39M (36%)
Puts: $605.83M (64%)
Current vs Prior -35.36%
Calls: -5.84%
Puts: -51.76%
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 -1.55%
Calls: +16.93%
Puts: -15.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:35pm) 1.06
Prior (08/05) 1.11
Current vs Prior -4.40%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +41.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:35pm) 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 5.78% | 11.72%15.26% | 24.85%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.20% | -17.89%-12.61% | -7.01%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.53% | -38.70%-33.20% | -19.07%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.20% | -17.89%-12.61% | -7.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.99% | 2.30%
Calls: 3.61% | 3.13%
Puts: 4.37% | 1.48%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +39.02% | -49.34%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +5.68% | -60.64%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
15:35BULLISHNEUTRALMIXED
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 444 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 217.908.00$7.951.3%1.0K0.521.5K
$120.00Aug 70.770.78$0.781.3%51.0K0.1818.2K
$115.00Sep 1811.6011.75$11.681.3%2.8K0.5216.1K
$117.00Aug 71.301.32$1.311.5%9.3K0.284.1K
$112.00Aug 289.709.85$9.771.5%3870.54408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1820.4520.65$20.551.0%2050.599.1K
$107.00Aug 70.950.96$0.961.0%14.3K0.225.2K
$115.00Sep 1813.9514.10$14.021.1%2.8K0.4821.5K
$119.00Aug 2813.6013.75$13.681.1%550.5688
$118.00Aug 2812.9513.10$13.021.2%830.55140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.100.12$0.1118.2%1.4K0.032.5K
$132.00Aug 70.110.13$0.1216.7%1.1K0.031.7K
$130.00Aug 70.140.16$0.1513.3%11.2K0.0419.0K
$129.00Aug 70.160.18$0.1711.8%9970.051.9K
$128.00Aug 70.190.21$0.2010.0%1.0K0.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 70.070.08$0.0812.5%4.1K0.024.2K
$99.00Aug 70.110.12$0.128.3%3.9K0.044.8K
$100.00Aug 70.140.15$0.156.7%108.5K0.0482.1K
$101.00Aug 70.180.20$0.1910.5%5.8K0.064.9K
$102.00Aug 70.230.25$0.248.3%5.9K0.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 720.8522.55$21.707.8%2600.991.3K
$91.00Aug 719.7021.65$20.679.4%120.9966
$92.00Aug 718.7020.65$19.679.9%90.99119
$93.00Aug 717.7019.75$18.7310.9%420.99121
$94.00Aug 716.8018.65$17.7310.4%180.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 719.6021.20$20.407.8%311.00188
$133.00Aug 720.5522.05$21.307.0%2321.00345
$134.00Aug 721.5523.60$22.589.1%651.00472
$131.00Aug 718.5519.25$18.903.7%210.93318
$130.00Aug 717.6518.65$18.155.5%1.0K0.933.2K

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 1.2M, top 108.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.770.78$0.781.3%51.0K0.1818.2K
$110.00Aug 74.004.20$4.104.9%46.4K0.6313.3K
$115.00Aug 71.841.88$1.862.2%45.6K0.3715.4K
$125.00Aug 70.310.33$0.326.3%23.0K0.0915.8K
$112.00Aug 72.993.10$3.053.6%22.4K0.536.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.140.15$0.156.7%108.5K0.0482.1K
$110.00Aug 71.901.94$1.922.1%73.6K0.3741.9K
$105.00Aug 70.560.58$0.573.5%66.8K0.1439.6K
$90.00Aug 70.020.03$0.0333.3%28.5K0.0139.7K
$115.00Aug 74.604.75$4.683.2%22.7K0.6319.1K

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 64.4%, max 114.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18173.3%80.9%114.2%2831.4K
$91.00Aug 7Aug 21172.9%89.4%93.3%1866
$92.00Aug 7Aug 21164.7%89.1%85.0%10119
$95.00Aug 7Sep 18148.3%80.5%84.3%97468
$130.00Aug 7Sep 18155.8%85.0%83.1%15.6K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18173.3%80.9%114.2%32.7K52.6K
$91.00Aug 7Aug 21172.9%89.4%93.3%8252.3K
$92.00Aug 7Aug 21164.8%89.1%85.0%4.6K4.4K
$95.00Aug 7Sep 18148.3%80.5%84.3%20.0K42.4K
$130.00Aug 7Sep 18155.8%85.0%83.2%1.2K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$131.00$132.00Aug 14$0.10$0.90$0.109.00$131.10
$132.00$134.00Aug 14$0.20$1.80$0.209.00$132.20
$130.00$131.00Aug 14$0.11$0.89$0.118.09$130.11
$119.00$120.00Aug 7$0.14$0.86$0.146.14$119.14
$120.00$121.00Aug 7$0.14$0.86$0.146.14$120.14
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$0.11$0.89$0.118.09$90.89
$96.00$95.00Aug 14$0.13$0.87$0.136.69$95.87
$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. 414 found (best R:R 14.38, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 7$0.90$0.90$0.109.00$98.90
$91.00$92.00Aug 14$0.88$0.88$0.127.33$91.88
$96.00$97.00Aug 14$0.88$0.88$0.127.33$96.88
$92.00$93.00Aug 14$0.87$0.87$0.136.69$92.87
$94.00$95.00Aug 14$0.87$0.87$0.136.69$94.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$132.00Aug 14$1.87$1.87$0.1314.38$132.13
$121.00$120.00Aug 7$0.88$0.88$0.127.33$120.12
$120.00$119.00Aug 7$0.87$0.87$0.136.69$119.13
$126.00$125.00Aug 21$0.85$0.85$0.155.67$125.15
$124.00$123.00Aug 21$0.83$0.83$0.174.88$123.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.08, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.58173.3%95.4%
$91.00Aug 7Aug 14$0.63172.9%94.9%
$92.00Aug 7Aug 14$0.75164.7%94.3%
$93.00Aug 7Aug 14$0.82162.3%94.3%
$94.00Aug 7Aug 14$0.87154.1%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 7Aug 14$0.34173.3%95.4%
$91.00Aug 7Aug 14$0.39172.9%94.9%
$92.00Aug 7Aug 14$0.46164.8%94.3%
$93.00Aug 7Aug 14$0.54162.3%94.3%
$94.00Aug 7Aug 14$0.63154.1%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 5.26% of stock, avg 17.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$3.05$2.85$5.90$106.10$117.905.26%
$111.00Aug 7$3.55$2.36$5.91$105.09$116.915.27%
$110.00Aug 7$4.10$1.92$6.02$103.98$116.025.37%
$113.00Aug 7$2.59$3.43$6.02$106.98$119.025.37%
$114.00Aug 7$2.21$4.03$6.24$107.76$120.245.56%
$109.00Aug 7$4.78$1.54$6.32$102.68$115.325.63%
$115.00Aug 7$1.86$4.68$6.54$108.46$121.545.83%
$108.00Aug 7$5.43$1.22$6.65$101.35$114.655.93%
$116.00Aug 7$1.57$5.40$6.97$109.03$122.976.21%
$107.00Aug 7$6.18$0.96$7.14$99.86$114.146.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 2.26% of stock, avg 13.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$117.00$108.00Aug 7$1.31$1.22$2.53$105.47$119.53
$116.00$108.00Aug 7$1.57$1.22$2.79$105.21$118.79
$117.00$109.00Aug 7$1.31$1.54$2.85$106.15$119.85
$115.00$108.00Aug 7$1.86$1.22$3.08$104.92$118.08
$116.00$109.00Aug 7$1.57$1.54$3.11$105.89$119.11
$117.00$110.00Aug 7$1.31$1.92$3.23$106.77$120.23
$115.00$109.00Aug 7$1.86$1.54$3.40$105.60$118.40
$114.00$108.00Aug 7$2.21$1.22$3.43$104.57$117.43
$116.00$110.00Aug 7$1.57$1.92$3.49$106.51$119.49
$117.00$111.00Aug 7$1.31$2.36$3.67$107.33$120.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 9.00, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
94/9597/98Aug 14$0.90$0.109.00$94.10$97.90
100/101104/105Aug 28$0.90$0.109.00$100.10$104.90
101/102104/105Aug 28$0.90$0.109.00$101.10$104.90
102/103104/105Aug 28$0.90$0.109.00$102.10$104.90
99/100103/104Sep 4$0.90$0.109.00$99.10$103.90
101/102106/107Sep 4$0.90$0.109.00$101.10$106.90
100/101106/107Sep 11$0.90$0.109.00$100.10$106.90
101/102105/106Sep 11$0.90$0.109.00$101.10$105.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$90.00$95.00$100.00Sep 18$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$105.00$110.00$115.00Sep 18$0.23$4.7720.74
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$102.00$103.00$104.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Aug 28$0.05$0.9519.00
$106.00$107.00$108.00Aug 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. 48 found (best net $-0.64, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$133.00$134.001:2Aug 7-$0.09$0.91
$131.00$132.001:2Aug 7-$0.10$0.90
$132.00$133.001:2Aug 7-$0.10$0.90
$132.00$134.001:2Aug 14-$1.11$0.89
$129.00$130.001:2Aug 7-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.64$4.36
$95.00$90.001:2Sep 4-$1.13$3.87
$95.00$90.001:2Sep 11-$1.50$3.50
$95.00$90.001:2Sep 18-$1.98$3.02
$100.00$95.001:2Sep 18-$2.96$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 10.34%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$11.600.522.5%10.34%12.87%2.8K16.1K
$113.00Sep 11$11.350.540.8%10.12%10.87%2736
$114.00Sep 11$10.900.531.6%9.72%11.36%213106
$115.00Sep 11$10.500.512.5%9.36%11.89%217431
$113.00Sep 4$10.450.540.8%9.32%10.07%203283
$116.00Sep 11$10.100.503.4%9.00%12.43%4150
$114.00Sep 4$10.050.521.6%8.96%10.60%161131
$117.00Sep 11$9.750.494.3%8.69%13.01%9116
$120.00Sep 18$9.700.467.0%8.65%15.64%4.8K4.6K
$115.00Sep 4$9.650.512.5%8.60%11.14%179590

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 777,562
Total Puts 824,148
Put/Call Ratio 1.06
Net Difference -46,586

Prior's Put/Call Breakdown

Total Calls 962,150
Total Puts 1,066,706
Put/Call Ratio 1.11
Net Difference -104,556

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