Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.87 +4.25%
(8/6 15:35) ◀
|
Thursday, August 6, 2026 (3:40pm)
January 2026
|
▶ (8/6 15:45)
◀ 8/6 15:40 ▶

Option Volume

Detail
ℹ
Current (08/06 3:40pm) 1,627,351
Calls: 793,452 (49%)
Puts: 833,899 (51%)
Prior (08/05) 2,054,721
Calls: 976,346 (48%)
Puts: 1,078,375 (52%)
Current vs Prior -20.80%
Calls: -18.73% (Calls)
Puts: -22.67% (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 +47.19%
Calls: +29.08%
Puts: +69.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:40pm) $626.21M
Calls: $341.08M (54%)
Puts: $285.14M (46%)
Prior (08/05) $959.18M
Calls: $352.52M (37%)
Puts: $606.65M (63%)
Current vs Prior -34.71%
Calls: -3.25%
Puts: -53.00%
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 +1.23%
Calls: +25.91%
Puts: -17.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:40pm) 1.05
Prior (08/05) 1.10
Current vs Prior -4.85%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +40.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:40pm) 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 5.80% | 11.61%15.11% | 24.73%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.93% | -18.72%-13.46% | -7.46%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.31% | -39.32%-33.86% | -19.46%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.93% | -18.72%-13.46% | -7.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 3.01%
Calls: 2.90% | 4.44%
Puts: 3.23% | 1.57%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +6.62% | -33.70%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -18.96% | -48.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05.

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
15:40BULLISHNEUTRALMIXED
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 446 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 145.855.90$5.880.9%1.3K0.50823
$115.00Aug 145.455.50$5.480.9%10.2K0.475.2K
$114.00Aug 72.542.57$2.551.2%9.9K0.462.4K
$115.00Aug 72.162.19$2.171.4%46.3K0.4115.4K
$112.00Aug 2810.1010.25$10.181.5%6020.56408
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 71.721.73$1.730.6%75.5K0.3441.9K
$130.00Sep 1823.7023.85$23.780.6%1540.6313.3K
$125.00Sep 1820.0520.25$20.151.0%2060.589.1K
$110.00Aug 144.804.85$4.821.0%8.3K0.4010.2K
$115.00Aug 219.409.50$9.451.1%1.8K0.5010.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.100.12$0.1118.2%1.4K0.031.4K
$133.00Aug 70.110.13$0.1216.7%1.4K0.032.5K
$132.00Aug 70.130.15$0.1414.3%1.1K0.041.7K
$131.00Aug 70.140.17$0.1618.8%1.2K0.041.5K
$130.00Aug 70.170.19$0.1811.1%11.4K0.0519.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 70.080.09$0.0911.1%5.6K0.035.5K
$99.00Aug 70.100.12$0.1118.2%4.0K0.034.8K
$100.00Aug 70.130.14$0.147.1%108.8K0.0482.1K
$101.00Aug 70.160.18$0.1711.8%5.9K0.054.9K
$102.00Aug 70.220.24$0.238.7%6.0K0.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 720.3022.30$21.309.4%121.0066
$92.00Aug 719.4021.30$20.359.3%121.00119
$93.00Aug 718.5020.35$19.439.5%451.00121
$94.00Aug 717.4019.35$18.3810.6%181.0021
$95.00Aug 716.5018.70$17.6012.5%721.00343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 721.8523.05$22.455.3%8590.974.2K
$134.00Aug 720.8522.60$21.738.1%650.97472
$133.00Aug 719.7521.30$20.537.5%2320.97345
$132.00Aug 718.7521.20$19.9812.3%310.96188
$131.00Aug 717.8519.25$18.557.5%220.96318

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.2M, top 108.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.910.93$0.922.2%51.3K0.2118.2K
$110.00Aug 74.604.70$4.652.2%46.8K0.6713.3K
$115.00Aug 72.162.19$2.171.4%46.3K0.4115.4K
$125.00Aug 70.370.40$0.397.7%23.5K0.1015.8K
$112.00Aug 73.403.50$3.452.9%22.8K0.566.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.130.14$0.147.1%108.8K0.0482.1K
$110.00Aug 71.721.73$1.730.6%75.5K0.3441.9K
$105.00Aug 70.500.52$0.513.9%67.3K0.1339.6K
$115.00Aug 74.204.35$4.283.5%22.8K0.5919.1K
$95.00Aug 70.040.06$0.0540.0%17.9K0.0131.4K

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 65.8%, max 98.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18169.7%85.4%98.7%8.1K20.1K
$91.00Aug 7Aug 21177.1%89.8%97.3%1866
$92.00Aug 7Aug 21169.2%89.5%89.2%13119
$95.00Aug 7Sep 18150.7%80.8%86.4%97468
$130.00Aug 7Sep 18155.7%85.1%83.0%15.8K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18169.3%85.4%98.2%1.2K27.7K
$91.00Aug 7Aug 21177.1%89.8%97.2%8492.3K
$92.00Aug 7Aug 21169.1%89.5%89.1%4.6K4.4K
$95.00Aug 7Sep 18150.6%80.9%86.1%20.1K42.4K
$130.00Aug 7Sep 18155.3%85.1%82.5%1.2K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.20$1.80$0.209.00$132.20
$122.00$123.00Aug 7$0.11$0.89$0.118.09$122.11
$121.00$122.00Aug 7$0.12$0.88$0.127.33$121.12
$130.00$131.00Aug 14$0.12$0.88$0.127.33$130.12
$131.00$132.00Aug 14$0.12$0.88$0.127.33$131.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Aug 7$0.10$0.90$0.109.00$103.90
$105.00$104.00Aug 7$0.11$0.89$0.118.09$104.89
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$96.00$95.00Aug 14$0.11$0.89$0.118.09$95.89
$92.00$91.00Aug 21$0.13$0.87$0.136.69$91.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$96.00Aug 14$0.90$0.90$0.109.00$95.90
$97.00$98.00Aug 21$0.88$0.88$0.127.33$97.88
$105.00$106.00Aug 7$0.85$0.85$0.155.67$105.85
$99.00$100.00Aug 14$0.85$0.85$0.155.67$99.85
$99.00$100.00Aug 21$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$125.00Aug 28$0.90$0.90$0.109.00$125.10
$130.00$128.00Sep 11$1.77$1.77$0.237.70$128.23
$121.00$120.00Aug 7$0.87$0.87$0.136.69$120.13
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13
$127.00$126.00Sep 4$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.06, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 7Aug 14$0.60150.7%93.1%
$91.00Aug 7Aug 14$0.62177.1%94.9%
$93.00Aug 7Aug 14$0.62161.2%93.7%
$92.00Aug 7Aug 14$0.63169.2%94.3%
$96.00Aug 7Aug 14$0.67146.9%92.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.35177.1%94.9%
$92.00Aug 7Aug 14$0.41169.1%94.3%
$93.00Aug 7Aug 14$0.49161.2%93.7%
$94.00Aug 7Aug 14$0.58156.1%93.3%
$95.00Aug 7Aug 14$0.68150.6%93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 5.34% of stock, avg 17.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$3.45$2.58$6.03$105.97$118.035.34%
$113.00Aug 7$3.01$3.10$6.11$106.89$119.115.41%
$111.00Aug 7$4.00$2.12$6.12$104.88$117.125.42%
$114.00Aug 7$2.55$3.68$6.23$107.77$120.235.52%
$110.00Aug 7$4.65$1.73$6.38$103.62$116.385.65%
$115.00Aug 7$2.17$4.28$6.45$108.55$121.455.71%
$109.00Aug 7$5.28$1.39$6.67$102.33$115.675.91%
$116.00Aug 7$1.84$4.97$6.81$109.19$122.816.03%
$108.00Aug 7$5.93$1.10$7.03$100.97$115.036.23%
$117.00Aug 7$1.56$5.75$7.31$109.69$124.316.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.39% of stock, avg 13.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$1.31$1.39$2.70$106.30$120.70
$117.00$109.00Aug 7$1.56$1.39$2.95$106.05$119.95
$118.00$110.00Aug 7$1.31$1.73$3.04$106.96$121.04
$116.00$109.00Aug 7$1.84$1.39$3.23$105.77$119.23
$117.00$110.00Aug 7$1.56$1.73$3.29$106.71$120.29
$118.00$111.00Aug 7$1.31$2.12$3.43$107.57$121.43
$115.00$109.00Aug 7$2.17$1.39$3.56$105.44$118.56
$116.00$110.00Aug 7$1.84$1.73$3.57$106.43$119.57
$117.00$111.00Aug 7$1.56$2.12$3.68$107.32$120.68
$118.00$112.00Aug 7$1.31$2.58$3.89$108.11$121.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 9.64, avg credit $1.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.53$0.479.64$120.47$134.53
97/98100/101Aug 14$0.90$0.109.00$97.10$100.90
95/96101/102Aug 28$0.90$0.109.00$95.10$101.90
98/99105/106Aug 28$0.90$0.109.00$98.10$105.90
98/99107/108Aug 28$0.90$0.109.00$98.10$107.90
99/100105/106Aug 28$0.90$0.109.00$99.10$105.90
99/100107/108Aug 28$0.90$0.109.00$99.10$107.90
96/97107/108Sep 4$0.90$0.109.00$96.10$107.90
97/98107/108Sep 4$0.90$0.109.00$97.10$107.90
96/97100/101Aug 14$0.89$0.118.09$96.11$100.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.15$4.8532.33
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$95.00$100.00$105.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.21$4.7922.81
$105.00$106.00$107.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$108.00$109.00$110.00Aug 7$0.05$0.9519.00
$108.00$109.00$110.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$130.00$131.00$132.00Aug 14$0.05$0.9519.00
$114.00$115.00$116.00Aug 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. 43 found (best net $-2.98, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.00$1.00
$134.00$135.001:2Aug 7-$0.09$0.91
$132.00$133.001:2Aug 7-$0.10$0.90
$133.00$134.001:2Aug 7-$0.10$0.90
$131.00$132.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$2.98$2.02
$98.00$97.001:2Aug 7-$0.05$0.95
$99.00$98.001:2Aug 7-$0.07$0.93
$100.00$99.001:2Aug 7-$0.08$0.92
$101.00$100.001:2Aug 7-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.59%, avg 4.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$11.950.531.9%10.59%12.47%2.8K16.1K
$113.00Sep 11$11.700.550.1%10.37%10.48%2736
$114.00Sep 11$11.250.541.0%9.97%10.97%213106
$113.00Sep 4$10.850.550.1%9.61%9.73%213283
$115.00Sep 11$10.850.521.9%9.61%11.50%237431
$116.00Sep 11$10.450.512.8%9.26%12.03%4250
$114.00Sep 4$10.400.531.0%9.21%10.22%161131
$117.00Sep 11$10.050.503.7%8.90%12.56%9116
$120.00Sep 18$10.050.476.3%8.90%15.22%4.8K4.6K
$115.00Sep 4$10.000.521.9%8.86%10.75%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 793,452
Total Puts 833,899
Put/Call Ratio 1.05
Net Difference -40,447

Prior's Put/Call Breakdown

Total Calls 976,346
Total Puts 1,078,375
Put/Call Ratio 1.10
Net Difference -102,029

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