Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.73 +5.04%
(8/6 15:45) ◀
|
Thursday, August 6, 2026 (3:50pm)
January 2026
|
▶ (8/6 15:55)
◀ 8/6 15:50 ▶

Option Volume

Detail
ℹ
Current (08/06 3:50pm) 1,677,395
Calls: 819,228 (49%)
Puts: 858,167 (51%)
Prior (08/05) 2,095,639
Calls: 990,370 (47%)
Puts: 1,105,269 (53%)
Current vs Prior -19.96%
Calls: -17.28% (Calls)
Puts: -22.36% (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 +51.72%
Calls: +33.27%
Puts: +74.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:50pm) $650.01M
Calls: $369.75M (57%)
Puts: $280.26M (43%)
Prior (08/05) $960.50M
Calls: $356.31M (37%)
Puts: $604.19M (63%)
Current vs Prior -32.33%
Calls: +3.77%
Puts: -53.61%
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 +5.08%
Calls: +36.49%
Puts: -19.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:50pm) 1.05
Prior (08/05) 1.12
Current vs Prior -6.14%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:50pm) 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 5.83% | 11.57%15.28% | 24.41%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -39.66% | -18.96%-12.46% | -8.65%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -51.09% | -39.50%-33.09% | -20.50%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -39.66% | -18.96%-12.46% | -8.65%
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
15:50BULLISHNEUTRALMIXED
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 125 of results (avg 6.8%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 72.892.97$2.932.7%10.3K0.462.4K
$115.00Aug 72.482.55$2.512.8%50.1K0.4115.4K
$110.00Aug 75.055.20$5.132.9%47.6K0.6713.3K
$113.00Aug 146.556.80$6.683.7%3.0K0.53725
$125.00Aug 142.832.94$2.893.8%7.0K0.272.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 71.821.87$1.852.7%9.7K0.394.8K
$125.00Sep 1819.4520.00$19.732.8%2060.589.1K
$130.00Aug 2820.6521.30$20.983.1%510.70798
$110.00Sep 1810.5010.90$10.703.7%6.1K0.4127.1K
$125.00Aug 2816.8017.45$17.133.8%3880.64942

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.200.24$0.2218.2%12.0K0.0519.0K
$129.00Aug 70.230.28$0.2619.2%1.1K0.061.9K
$128.00Aug 70.270.32$0.3016.7%1.1K0.071.5K
$127.00Aug 70.320.37$0.3514.3%3.7K0.088.5K
$126.00Aug 70.380.43$0.4112.2%3.8K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 70.050.06$0.0616.7%2.3K0.023.8K
$100.00Aug 70.100.12$0.1118.2%110.0K0.0482.1K
$103.00Aug 70.220.26$0.2416.7%5.7K0.084.9K
$104.00Aug 70.300.33$0.329.4%7.8K0.104.6K
$105.00Aug 70.400.44$0.429.5%68.8K0.1339.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$91.00Aug 720.1525.30$22.7322.7%130.9966
$92.00Aug 719.1524.00$21.5822.5%150.99119
$93.00Aug 718.1522.10$20.1319.6%480.99121
$94.00Aug 717.1522.15$19.6525.4%180.9921
$95.00Aug 716.1520.80$18.4825.2%720.99343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 718.1522.00$20.0819.2%2321.00345
$134.00Aug 717.8523.00$20.4325.2%681.00472
$135.00Aug 719.4023.95$21.6721.0%8621.004.2K
$136.00Aug 719.8024.95$22.3823.0%391.00252
$132.00Aug 717.0521.00$19.0220.8%310.93188

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 1.2M, top 110.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.091.14$1.124.5%52.9K0.2118.2K
$115.00Aug 72.482.55$2.512.8%50.1K0.4115.4K
$110.00Aug 75.055.20$5.132.9%47.6K0.6713.3K
$125.00Aug 70.450.50$0.4810.4%24.2K0.1015.8K
$112.00Aug 73.854.00$3.933.8%23.7K0.566.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.100.12$0.1118.2%110.0K0.0482.1K
$110.00Aug 71.451.51$1.484.1%79.7K0.3341.9K
$105.00Aug 70.400.44$0.429.5%68.8K0.1339.6K
$115.00Aug 73.703.90$3.805.3%23.0K0.5919.1K
$95.00Aug 70.040.08$0.0666.7%18.0K0.0131.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 67.4%, max 104.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18174.9%85.4%104.7%8.3K20.1K
$136.00Aug 7Aug 28178.2%93.1%91.4%2.0K1.9K
$91.00Aug 7Aug 21170.7%89.4%90.9%1966
$130.00Aug 7Sep 18159.6%84.9%87.9%16.5K28.3K
$95.00Aug 7Sep 18151.5%80.6%87.8%108468
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18174.9%85.4%104.7%1.2K27.7K
$136.00Aug 7Aug 28178.2%93.1%91.4%40318
$91.00Aug 7Aug 21170.7%89.4%90.9%8932.3K
$130.00Aug 7Sep 18159.6%84.9%87.9%1.2K16.5K
$95.00Aug 7Sep 18151.5%80.6%87.8%20.2K42.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 12.33, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$134.00Aug 28$0.15$1.85$0.1512.33$132.15
$124.00$125.00Aug 14$0.10$0.90$0.109.00$124.10
$123.00$124.00Aug 7$0.11$0.89$0.118.09$123.11
$122.00$123.00Aug 7$0.12$0.88$0.127.33$122.12
$132.00$134.00Aug 14$0.24$1.76$0.247.33$132.24
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$94.00$93.00Aug 21$0.10$0.90$0.109.00$93.90
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$93.00$92.00Aug 21$0.11$0.89$0.118.09$92.89
$106.00$105.00Aug 7$0.13$0.87$0.136.69$105.87
$106.00$105.00Aug 14$0.13$0.87$0.136.69$105.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$98.00$99.00Aug 14$0.90$0.90$0.109.00$98.90
$103.00$104.00Aug 14$0.87$0.87$0.136.69$103.87
$97.00$98.00Aug 21$0.87$0.87$0.136.69$97.87
$116.00$117.00Aug 28$0.87$0.87$0.136.69$116.87
$103.00$104.00Aug 7$0.86$0.86$0.146.14$103.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$121.00Aug 28$0.90$0.90$0.109.00$121.10
$131.00$130.00Aug 28$0.90$0.90$0.109.00$130.10
$123.00$122.00Sep 4$0.90$0.90$0.109.00$122.10
$127.00$126.00Aug 14$0.87$0.87$0.136.69$126.13
$134.00$132.00Aug 28$1.73$1.73$0.276.41$132.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.08, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$94.00Aug 7Aug 14$0.25157.0%93.7%
$95.00Aug 7Aug 14$0.25151.5%93.6%
$96.00Aug 7Aug 14$0.35147.7%93.2%
$91.00Aug 7Aug 14$0.37170.7%95.0%
$92.00Aug 7Aug 14$0.57166.7%94.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$91.00Aug 7Aug 14$0.31170.7%95.0%
$92.00Aug 7Aug 14$0.56166.7%94.6%
$94.00Aug 7Aug 14$0.56157.0%93.7%
$93.00Aug 7Aug 14$0.61162.3%94.0%
$95.00Aug 7Aug 14$0.64151.5%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 245 found (cheapest 5.38% of stock, avg 17.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$3.40$2.72$6.12$106.88$119.125.38%
$114.00Aug 7$2.93$3.23$6.16$107.84$120.165.42%
$112.00Aug 7$3.93$2.25$6.18$105.82$118.185.43%
$115.00Aug 7$2.51$3.80$6.31$108.69$121.315.55%
$111.00Aug 7$4.50$1.85$6.35$104.65$117.355.58%
$116.00Aug 7$2.15$4.43$6.58$109.42$122.585.79%
$110.00Aug 7$5.13$1.48$6.61$103.39$116.615.81%
$109.00Aug 7$5.78$1.19$6.97$102.03$115.976.13%
$117.00Aug 7$1.84$5.18$7.02$109.98$124.026.17%
$118.00Aug 7$1.54$5.85$7.39$110.61$125.396.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.40% of stock, avg 13.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$118.00$109.00Aug 7$1.54$1.19$2.73$106.27$120.73
$117.00$109.00Aug 7$1.84$1.19$3.03$105.97$120.03
$118.00$110.00Aug 7$1.54$1.48$3.02$106.98$121.02
$117.00$110.00Aug 7$1.84$1.48$3.32$106.68$120.32
$116.00$109.00Aug 7$2.15$1.19$3.34$105.66$119.34
$118.00$111.00Aug 7$1.54$1.85$3.39$107.61$121.39
$116.00$110.00Aug 7$2.15$1.48$3.63$106.37$119.63
$117.00$111.00Aug 7$1.84$1.85$3.69$107.31$120.69
$115.00$109.00Aug 7$2.51$1.19$3.70$105.30$118.70
$118.00$112.00Aug 7$1.54$2.25$3.79$108.21$121.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 25.32, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.81$0.1925.32$115.19$129.81
95/100105/110Sep 18$4.68$0.3214.62$95.32$109.68
115/120130/135Sep 18$4.54$0.469.87$115.46$134.54
101/102103/104Sep 4$0.90$0.109.00$101.10$103.90
103/104106/107Sep 11$0.90$0.109.00$103.10$106.90
96/97106/107Sep 11$0.89$0.118.09$96.11$106.89
100/101106/107Sep 11$0.88$0.127.33$100.12$106.88
110/115120/125Sep 18$4.40$0.607.33$110.60$124.40
98/99106/107Sep 4$0.87$0.136.69$98.13$106.87
100/101106/107Sep 4$0.87$0.136.69$100.13$106.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 191 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Sep 18$0.07$4.9370.43
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$106.00$107.00$108.00Aug 21$0.05$0.9519.00
$105.00$106.00$107.00Sep 11$0.05$0.9519.00
$120.00$125.00$130.00Sep 18$0.26$4.7418.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.07$4.9370.43
$91.00$92.00$93.00Aug 21$0.05$0.9519.00
$105.00$110.00$115.00Sep 18$0.26$4.7418.23
$113.00$114.00$115.00Aug 7$0.06$0.9415.67
$114.00$115.00$116.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-2.42, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$135.001:2Aug 7-$0.07$0.93
$131.00$132.001:2Aug 7-$0.13$0.87
$129.00$130.001:2Aug 7-$0.18$0.82
$132.00$133.001:2Aug 7-$0.19$0.81
$130.00$131.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$2.42$2.58
$95.00$94.001:2Aug 7$0.00$1.00
$94.00$93.001:2Aug 7-$0.05$0.95
$92.00$91.001:2Aug 14-$0.05$0.95
$96.00$95.001:2Aug 7-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 10.11%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$11.500.531.1%10.11%11.23%2.8K16.1K
$114.00Sep 11$10.950.540.2%9.63%9.87%213106
$115.00Sep 11$10.400.531.1%9.14%10.26%250431
$120.00Sep 18$10.200.475.5%8.97%14.48%4.9K4.6K
$116.00Sep 11$10.150.522.0%8.92%10.92%4250
$117.00Sep 11$9.600.502.9%8.44%11.32%25116
$115.00Sep 4$9.450.521.1%8.31%9.43%185590
$118.00Sep 11$9.450.493.8%8.31%12.06%3358
$116.00Sep 4$9.300.512.0%8.18%10.17%255134
$114.00Sep 4$9.000.540.2%7.91%8.15%161131

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 819,228
Total Puts 858,167
Put/Call Ratio 1.05
Net Difference -38,939

Prior's Put/Call Breakdown

Total Calls 990,370
Total Puts 1,105,269
Put/Call Ratio 1.12
Net Difference -114,899

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