Tour v492
SPCX
SPACE EX TECH SPACEX A
$113.93 +5.23%
(8/6 15:50) ◀
|
Thursday, August 6, 2026 (3:55pm)
January 2026
|
▶ (8/6 16:00)
◀ 8/6 15:55 ▶

Option Volume

Detail
ℹ
Current (08/06 3:55pm) 1,714,379
Calls: 843,743 (49%)
Puts: 870,636 (51%)
Prior (08/05) 2,131,665
Calls: 1,006,485 (47%)
Puts: 1,125,180 (53%)
Current vs Prior -19.58%
Calls: -16.17% (Calls)
Puts: -22.62% (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 +55.07%
Calls: +37.26%
Puts: +77.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 3:55pm) $675.85M
Calls: $396.85M (59%)
Puts: $279.01M (41%)
Prior (08/05) $1.02B
Calls: $358.34M (35%)
Puts: $657.01M (65%)
Current vs Prior -33.44%
Calls: +10.75%
Puts: -57.53%
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 +9.26%
Calls: +46.49%
Puts: -19.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:55pm) 1.03
Prior (08/05) 1.12
Current vs Prior -7.70%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +37.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 3:55pm) 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 5.97% | 11.79%14.97% | 24.73%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -38.22% | -17.45%-14.27% | -7.43%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -49.93% | -38.37%-34.47% | -19.44%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -38.22% | -17.45%-14.27% | -7.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.47% | 11.59%
Calls: 5.56% | 10.67%
Puts: 9.38% | 12.50%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +160.28% | +155.29%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +97.84% | +98.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03.

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
15:55BULLISHNEUTRALMIXED
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 123 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 146.006.15$6.082.5%11.4K0.505.2K
$115.00Aug 72.642.73$2.693.3%53.4K0.4515.4K
$117.00Aug 71.932.00$1.973.6%10.4K0.364.1K
$112.00Aug 74.054.20$4.133.6%24.1K0.616.0K
$111.00Aug 74.654.85$4.754.2%18.6K0.664.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1810.5010.85$10.683.3%6.1K0.4027.1K
$100.00Sep 186.006.25$6.134.1%10.4K0.2723.7K
$113.00Aug 145.856.10$5.984.2%2.1K0.451.1K
$120.00Sep 1816.0016.70$16.354.3%1.8K0.5214.5K
$110.00Aug 144.404.60$4.504.4%8.9K0.3810.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.50, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.240.28$0.2615.4%12.3K0.0619.0K
$129.00Aug 70.280.32$0.3013.3%1.1K0.071.9K
$128.00Aug 70.320.38$0.3517.1%1.1K0.081.5K
$127.00Aug 70.370.44$0.4117.1%3.8K0.098.5K
$126.00Aug 70.440.51$0.4814.6%3.9K0.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.090.10$0.1010.0%110.8K0.0382.1K
$103.00Aug 70.200.24$0.2218.2%5.8K0.074.9K
$104.00Aug 70.280.32$0.3013.3%8.0K0.094.6K
$105.00Aug 70.380.40$0.395.1%70.1K0.1139.6K
$106.00Aug 70.500.60$0.5518.2%8.3K0.143.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Aug 720.0524.65$22.3520.6%160.99119
$93.00Aug 719.1523.05$21.1018.5%490.99121
$94.00Aug 717.8522.05$19.9521.1%190.9921
$95.00Aug 717.0020.30$18.6517.7%720.99343
$96.00Aug 716.5520.05$18.3019.1%370.9941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 716.7024.35$20.5337.3%681.00472
$135.00Aug 719.4023.50$21.4519.1%8811.004.2K
$136.00Aug 718.6526.10$22.3833.3%431.00252
$133.00Aug 715.9521.50$18.7329.6%2320.94345
$132.00Aug 715.3521.95$18.6535.4%320.93188

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 1.2M, top 110.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.191.31$1.259.6%55.9K0.2418.2K
$115.00Aug 72.642.73$2.693.3%53.4K0.4515.4K
$110.00Aug 75.205.50$5.355.6%47.9K0.7113.3K
$125.00Aug 70.520.58$0.5510.9%24.6K0.1215.8K
$112.00Aug 74.054.20$4.133.6%24.1K0.616.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.090.10$0.1010.0%110.8K0.0382.1K
$110.00Aug 71.381.47$1.426.3%80.3K0.2941.9K
$105.00Aug 70.380.40$0.395.1%70.1K0.1139.6K
$115.00Aug 73.604.00$3.8010.5%23.1K0.5519.1K
$95.00Aug 70.040.05$0.0520.0%18.1K0.0131.4K

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 67.2%, max 98.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18170.3%85.7%98.7%8.7K20.1K
$95.00Aug 7Sep 18157.3%81.2%93.6%108468
$92.00Aug 7Aug 21168.3%89.5%88.1%18119
$93.00Aug 7Aug 21167.7%89.2%88.0%77121
$130.00Aug 7Sep 18159.0%85.1%86.8%16.8K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18170.1%85.8%98.3%1.3K27.7K
$95.00Aug 7Sep 18157.1%81.3%93.3%20.3K42.4K
$92.00Aug 7Aug 21168.2%89.5%88.0%4.7K4.4K
$93.00Aug 7Aug 21167.5%89.2%87.9%4.3K6.2K
$130.00Aug 7Sep 18158.8%85.2%86.4%1.2K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 10.11, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Sep 11$0.45$4.55$0.4510.11$130.45
$132.00$134.00Aug 14$0.20$1.80$0.209.00$132.20
$134.00$135.00Aug 14$0.10$0.90$0.109.00$134.10
$124.00$125.00Aug 7$0.11$0.89$0.118.09$124.11
$135.00$136.00Aug 21$0.12$0.88$0.127.33$135.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$101.00$100.00Sep 4$0.10$0.90$0.109.00$100.90
$95.00$94.00Aug 14$0.11$0.89$0.118.09$94.89
$97.00$96.00Aug 14$0.12$0.88$0.127.33$96.88
$99.00$98.00Aug 14$0.13$0.87$0.136.69$98.87
$107.00$106.00Aug 7$0.15$0.85$0.155.67$106.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 375 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$102.00Sep 11$1.75$1.75$0.257.00$101.75
$95.00$96.00Aug 14$0.87$0.87$0.136.69$95.87
$104.00$105.00Aug 14$0.87$0.87$0.136.69$104.87
$109.00$110.00Sep 4$0.87$0.87$0.136.69$109.87
$98.00$99.00Aug 7$0.85$0.85$0.155.67$98.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 28$0.90$0.90$0.109.00$134.10
$132.00$131.00Sep 4$0.90$0.90$0.109.00$131.10
$130.00$129.00Aug 7$0.89$0.89$0.118.09$129.11
$123.00$122.00Aug 14$0.88$0.88$0.127.33$122.12
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $2.16, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.45167.7%95.0%
$94.00Aug 7Aug 14$0.68159.9%94.6%
$96.00Aug 7Aug 14$0.78149.3%94.0%
$97.00Aug 7Aug 14$0.85145.5%93.5%
$98.00Aug 7Aug 14$0.90139.3%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.45167.5%95.0%
$92.00Aug 7Aug 14$0.48168.2%95.6%
$94.00Aug 7Aug 14$0.51159.7%94.6%
$95.00Aug 7Aug 14$0.63157.1%94.3%
$96.00Aug 7Aug 14$0.70149.1%94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 5.46% of stock, avg 17.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$113.00Aug 7$3.60$2.62$6.22$106.78$119.225.46%
$114.00Aug 7$3.13$3.20$6.33$107.67$120.335.56%
$112.00Aug 7$4.13$2.24$6.37$105.63$118.375.59%
$115.00Aug 7$2.69$3.80$6.49$108.51$121.495.70%
$111.00Aug 7$4.75$1.77$6.52$104.48$117.525.72%
$116.00Aug 7$2.32$4.38$6.70$109.30$122.705.88%
$110.00Aug 7$5.35$1.42$6.77$103.23$116.775.94%
$117.00Aug 7$1.97$5.00$6.97$110.03$123.976.12%
$109.00Aug 7$6.13$1.14$7.27$101.73$116.276.38%
$118.00Aug 7$1.69$5.98$7.67$110.33$125.676.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.27% of stock, avg 13.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$119.00$109.00Aug 7$1.45$1.14$2.59$106.41$121.59
$118.00$109.00Aug 7$1.69$1.14$2.83$106.17$120.83
$119.00$110.00Aug 7$1.45$1.42$2.87$107.13$121.87
$117.00$109.00Aug 7$1.97$1.14$3.11$105.89$120.11
$118.00$110.00Aug 7$1.69$1.42$3.11$106.89$121.11
$119.00$111.00Aug 7$1.45$1.77$3.22$107.78$122.22
$117.00$110.00Aug 7$1.97$1.42$3.39$106.61$120.39
$116.00$109.00Aug 7$2.32$1.14$3.46$105.54$119.46
$118.00$111.00Aug 7$1.69$1.77$3.46$107.54$121.46
$119.00$112.00Aug 7$1.45$2.24$3.69$108.31$122.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 22.08, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101102/105Sep 11$2.87$0.1322.08$98.13$104.87
104/105110/111Aug 28$0.90$0.109.00$104.10$110.90
97/98107/108Sep 11$0.90$0.109.00$97.10$107.90
99/100107/108Sep 11$0.90$0.109.00$99.10$107.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
105/110115/120Sep 18$4.47$0.538.43$105.53$119.47
95/100105/110Sep 18$4.43$0.577.77$95.57$109.43
120/125130/135Sep 18$4.42$0.587.62$120.58$134.42
95/96108/109Sep 4$0.88$0.127.33$95.12$108.88
99/100102/104Aug 28$1.75$0.257.00$98.25$103.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 181 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$125.00$130.00$135.00Sep 18$0.21$4.7922.81
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$98.00$99.00$100.00Aug 14$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. 40 found (best net $-2.77, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.07$0.93
$134.00$135.001:2Aug 7-$0.11$0.89
$132.00$133.001:2Aug 7-$0.12$0.88
$133.00$134.001:2Aug 7-$0.13$0.87
$130.00$131.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$2.77$2.23
$105.00$100.001:2Sep 18-$4.03$0.97
$97.00$96.001:2Aug 7-$0.06$0.94
$98.00$97.001:2Aug 7-$0.06$0.94
$100.00$99.001:2Aug 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. 128 found (best yield 10.88%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$12.400.540.9%10.88%11.82%2.9K16.1K
$114.00Sep 11$11.750.550.1%10.31%10.37%213106
$120.00Sep 18$10.350.485.3%9.08%14.41%5.1K4.6K
$114.00Sep 4$10.200.540.1%8.95%9.01%164131
$115.00Sep 4$10.050.530.9%8.82%9.76%190590
$117.00Sep 11$9.550.512.7%8.38%11.08%25116
$116.00Sep 4$9.450.521.8%8.29%10.11%256134
$114.00Aug 28$9.250.540.1%8.12%8.18%285333
$117.00Sep 4$9.250.502.7%8.12%10.81%126166
$118.00Sep 4$9.200.493.6%8.08%11.65%567392

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 843,743
Total Puts 870,636
Put/Call Ratio 1.03
Net Difference -26,893

Prior's Put/Call Breakdown

Total Calls 1,006,485
Total Puts 1,125,180
Put/Call Ratio 1.12
Net Difference -118,695

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