Tour v492
SPCX
SPACE EX TECH SPACEX A
$112.97 +4.34%
(8/6 15:40) ◀
|
Thursday, August 6, 2026 (3:45pm)
January 2026
|
▶ (8/6 15:50)
◀ 8/6 15:45 ▶

Option Volume

Detail
ℹ
Current (08/06 3:45pm) 1,646,530
Calls: 804,330 (49%)
Puts: 842,200 (51%)
Prior (08/05) 2,071,384
Calls: 982,608 (47%)
Puts: 1,088,776 (53%)
Current vs Prior -20.51%
Calls: -18.14% (Calls)
Puts: -22.65% (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 +48.93%
Calls: +30.85%
Puts: +71.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:45pm) $632.90M
Calls: $346.00M (55%)
Puts: $286.90M (45%)
Prior (08/05) $965.70M
Calls: $342.67M (35%)
Puts: $623.03M (65%)
Current vs Prior -34.46%
Calls: +0.97%
Puts: -53.95%
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 +2.31%
Calls: +27.72%
Puts: -17.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:45pm) 1.05
Prior (08/05) 1.11
Current vs Prior -5.50%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:45pm) 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% | 11.64%15.03% | 24.81%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -40.44% | -18.48%-13.90% | -7.14%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.73% | -39.14%-34.19% | -19.19%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -40.44% | -18.48%-13.90% | -7.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.99% | 2.25%
Calls: 4.32% | 2.94%
Puts: 1.65% | 1.57%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +4.18% | -50.44%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -20.81% | -61.49%
Liquidity Good
+
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
15:45BULLISHNEUTRALMIXED
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 453 of results (avg 3.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 188.508.60$8.551.2%4.9K0.424.6K
$115.00Sep 1812.0012.15$12.081.2%2.8K0.5316.1K
$115.00Aug 72.172.20$2.191.4%49.1K0.4115.4K
$130.00Sep 187.157.25$7.201.4%4.4K0.379.4K
$125.00Aug 142.632.67$2.651.5%6.9K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1823.6523.80$23.730.6%1540.6313.3K
$124.00Aug 2816.6016.75$16.680.9%140.6275
$125.00Sep 1820.0020.20$20.101.0%2060.589.1K
$121.00Aug 2814.5014.65$14.581.0%170.5888
$120.00Aug 2813.8013.95$13.881.1%2.5K0.576.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.110.13$0.1216.7%1.4K0.031.4K
$133.00Aug 70.120.14$0.1315.4%1.4K0.032.5K
$132.00Aug 70.140.16$0.1513.3%1.1K0.041.7K
$131.00Aug 70.150.18$0.1618.8%1.2K0.041.5K
$130.00Aug 70.190.20$0.205.0%11.7K0.0519.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 70.050.06$0.0616.7%2.3K0.023.8K
$97.00Aug 70.060.07$0.0714.3%4.2K0.024.2K
$98.00Aug 70.080.09$0.0911.1%5.7K0.035.5K
$99.00Aug 70.090.10$0.1010.0%4.1K0.034.8K
$100.00Aug 70.120.14$0.1315.4%109.5K0.0482.1K

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%120.9966
$92.00Aug 719.4021.30$20.359.3%150.99119
$93.00Aug 718.5020.35$19.439.5%480.99121
$94.00Aug 717.4519.35$18.4010.3%180.9921
$95.00Aug 716.6518.70$17.6711.6%720.99343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 719.7521.20$20.487.1%2321.00345
$134.00Aug 720.9022.35$21.636.7%681.00472
$135.00Aug 721.7023.05$22.386.0%8601.004.2K
$132.00Aug 718.7520.30$19.527.9%310.93188
$131.00Aug 717.8519.25$18.557.5%220.93318

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 1.2M, top 109.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.930.95$0.942.1%51.6K0.2118.2K
$115.00Aug 72.172.20$2.191.4%49.1K0.4115.4K
$110.00Aug 74.554.70$4.633.2%47.1K0.6713.3K
$125.00Aug 70.390.40$0.402.5%23.9K0.1015.8K
$112.00Aug 73.403.55$3.474.3%23.3K0.566.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.120.14$0.1315.4%109.5K0.0482.1K
$110.00Aug 71.651.68$1.671.8%77.1K0.3341.9K
$105.00Aug 70.490.50$0.502.0%67.9K0.1339.6K
$115.00Aug 74.154.30$4.223.6%22.9K0.5919.1K
$95.00Aug 70.040.05$0.0520.0%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 66.0%, max 99.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18170.6%85.5%99.6%8.2K20.1K
$91.00Aug 7Aug 21170.6%89.7%90.2%1866
$92.00Aug 7Aug 21169.9%89.3%90.2%16119
$95.00Aug 7Sep 18151.4%81.0%86.9%98468
$130.00Aug 7Sep 18157.7%85.5%84.4%16.1K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18170.6%85.5%99.6%1.2K27.7K
$91.00Aug 7Aug 21170.6%89.7%90.2%8692.3K
$92.00Aug 7Aug 21169.9%89.3%90.2%4.6K4.4K
$95.00Aug 7Sep 18151.4%81.0%86.9%20.1K42.4K
$130.00Aug 7Sep 18157.7%85.5%84.4%1.2K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 327 found (best R:R 8.52, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 14$0.21$1.79$0.218.52$132.21
$122.00$123.00Aug 7$0.11$0.89$0.118.09$122.11
$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
$121.00$122.00Aug 7$0.13$0.87$0.136.69$121.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$105.00$104.00Aug 7$0.12$0.88$0.127.33$104.88
$92.00$91.00Aug 21$0.13$0.87$0.136.69$91.87
$106.00$105.00Aug 7$0.14$0.86$0.146.14$105.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.90$0.90$0.109.00$104.90
$97.00$98.00Aug 14$0.90$0.90$0.109.00$97.90
$96.00$97.00Aug 14$0.85$0.85$0.155.67$96.85
$105.00$106.00Aug 7$0.83$0.83$0.174.88$105.83
$94.00$95.00Aug 14$0.83$0.83$0.174.88$94.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$127.00$126.00Aug 7$0.88$0.88$0.127.33$126.12
$135.00$134.00Aug 21$0.88$0.88$0.127.33$134.12
$135.00$134.00Aug 14$0.87$0.87$0.136.69$134.13
$133.00$132.00Aug 21$0.87$0.87$0.136.69$132.13
$132.00$131.00Sep 4$0.87$0.87$0.136.69$131.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 90 found (avg debit $2.08, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.62170.6%95.0%
$93.00Aug 7Aug 14$0.62161.9%94.0%
$92.00Aug 7Aug 14$0.63169.9%94.3%
$95.00Aug 7Aug 14$0.73151.4%93.3%
$94.00Aug 7Aug 14$0.83156.9%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.36170.6%95.0%
$92.00Aug 7Aug 14$0.41169.9%94.4%
$93.00Aug 7Aug 14$0.49161.9%94.0%
$94.00Aug 7Aug 14$0.58156.9%93.6%
$95.00Aug 7Aug 14$0.68151.4%93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 5.30% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$112.00Aug 7$3.47$2.52$5.99$106.01$117.995.30%
$113.00Aug 7$3.01$3.03$6.04$106.96$119.045.35%
$111.00Aug 7$4.03$2.07$6.10$104.90$117.105.40%
$114.00Aug 7$2.58$3.63$6.21$107.79$120.215.50%
$110.00Aug 7$4.63$1.67$6.30$103.70$116.305.58%
$115.00Aug 7$2.19$4.22$6.41$108.59$121.415.67%
$109.00Aug 7$5.30$1.34$6.64$102.36$115.645.88%
$116.00Aug 7$1.86$4.90$6.76$109.24$122.765.98%
$108.00Aug 7$6.03$1.07$7.10$100.90$115.106.28%
$117.00Aug 7$1.57$5.68$7.25$109.75$124.256.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.36% of stock, avg 13.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$1.33$1.34$2.67$106.33$120.67
$117.00$109.00Aug 7$1.57$1.34$2.91$106.09$119.91
$118.00$110.00Aug 7$1.33$1.67$3.00$107.00$121.00
$116.00$109.00Aug 7$1.86$1.34$3.20$105.80$119.20
$117.00$110.00Aug 7$1.57$1.67$3.24$106.76$120.24
$118.00$111.00Aug 7$1.33$2.07$3.40$107.60$121.40
$115.00$109.00Aug 7$2.19$1.34$3.53$105.47$118.53
$116.00$110.00Aug 7$1.86$1.67$3.53$106.47$119.53
$117.00$111.00Aug 7$1.57$2.07$3.64$107.36$120.64
$118.00$112.00Aug 7$1.33$2.52$3.85$108.15$121.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 10.63, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.57$0.4310.63$120.43$134.57
95/96106/107Aug 28$0.90$0.109.00$95.10$106.90
98/99101/102Aug 28$0.90$0.109.00$98.10$101.90
98/99104/105Aug 28$0.90$0.109.00$98.10$104.90
99/100101/102Aug 28$0.90$0.109.00$99.10$101.90
99/100104/105Aug 28$0.90$0.109.00$99.10$104.90
100/101105/106Aug 28$0.90$0.109.00$100.10$105.90
96/97105/106Sep 4$0.90$0.109.00$96.10$105.90
97/98105/106Sep 4$0.90$0.109.00$97.10$105.90
96/9798/99Aug 14$0.89$0.118.09$96.11$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 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$105.00$110.00$115.00Sep 18$0.17$4.8328.41
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$127.00$128.00$129.00Aug 28$0.05$0.9519.00
$120.00$121.00$122.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$119.00$120.00$121.00Aug 14$0.05$0.9519.00
$127.00$128.00$129.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 21$0.05$0.9519.00
$121.00$122.00$123.00Aug 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 $-2.96, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Sep 11-$4.03$0.97
$134.00$135.001:2Aug 7-$0.08$0.92
$132.00$133.001:2Aug 7-$0.11$0.89
$133.00$134.001:2Aug 7-$0.11$0.89
$130.00$131.001:2Aug 7-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$2.96$2.04
$98.00$97.001:2Aug 7-$0.05$0.95
$100.00$99.001:2Aug 7-$0.07$0.93
$99.00$98.001:2Aug 7-$0.08$0.92
$101.00$100.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.62%, avg 4.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.000.531.8%10.62%12.42%2.8K16.1K
$113.00Sep 11$11.550.550.0%10.22%10.25%2736
$114.00Sep 11$11.300.540.9%10.00%10.91%213106
$115.00Sep 11$10.900.521.8%9.65%11.45%248431
$113.00Sep 4$10.850.550.0%9.60%9.63%217283
$116.00Sep 11$10.500.512.7%9.29%11.98%4250
$114.00Sep 4$10.450.530.9%9.25%10.16%161131
$117.00Sep 11$10.100.503.6%8.94%12.51%24116
$115.00Sep 4$10.050.521.8%8.90%10.69%180590
$120.00Sep 18$10.050.476.2%8.90%15.12%4.9K4.6K

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 804,330
Total Puts 842,200
Put/Call Ratio 1.05
Net Difference -37,870

Prior's Put/Call Breakdown

Total Calls 982,608
Total Puts 1,088,776
Put/Call Ratio 1.11
Net Difference -106,168

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