Tour v492
SPCX
SPACE EX TECH SPACEX A
$114.92 +6.14%
$114.34 (-0.50%)🌙
as of 08/06 04:10 PM
(8/6 16:05) ◀
|
Thursday, August 6, 2026 (4:10pm)
January 2026
|
▶ (8/6 16:15)
◀ 8/6 16:10 ▶

Option Volume

Detail
ℹ
Current (08/06 4:10pm) 1,762,506
Calls: 875,560 (50%)
Puts: 886,946 (50%)
Prior (08/05) 2,211,360
Calls: 1,022,112 (46%)
Puts: 1,189,248 (54%)
Current vs Prior -20.30%
Calls: -14.34% (Calls)
Puts: -25.42% (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 +59.42%
Calls: +42.44%
Puts: +80.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 4:10pm) $703.11M
Calls: $436.54M (62%)
Puts: $266.57M (38%)
Prior (08/05) $1.06B
Calls: $360.43M (34%)
Puts: $702.91M (66%)
Current vs Prior -33.88%
Calls: +21.12%
Puts: -62.08%
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 +13.66%
Calls: +61.15%
Puts: -23.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 4:10pm) 1.01
Prior (08/05) 1.16
Current vs Prior -12.94%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +35.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 4:10pm) 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 5.92% | 11.77%15.23% | 24.65%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -38.75% | -17.55%-12.77% | -7.74%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -50.36% | -38.44%-33.32% | -19.71%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -38.75% | -17.55%-12.77% | -7.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +160.28% | -11.45%
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% | -31.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($436.54M). Slightly bearish P/C ratio of 1.01.

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
16:10BULLISHNEUTRALMIXED
16:05BULLISHNEUTRALMIXED
16:00BULLISHNEUTRALMIXED
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 438 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 288.708.80$8.751.1%6200.49259
$130.00Sep 187.908.00$7.951.3%4.5K0.399.4K
$119.00Aug 216.907.00$6.951.4%6030.46602
$125.00Sep 189.359.50$9.431.6%5.0K0.444.6K
$116.00Aug 146.056.15$6.101.6%1.1K0.50682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 146.006.05$6.030.8%1.2K0.45557
$130.00Sep 1822.5022.70$22.600.9%1750.6113.3K
$110.00Sep 1810.2510.35$10.301.0%6.2K0.3827.1K
$125.00Sep 1819.0019.20$19.101.0%2100.569.1K
$127.00Aug 2817.6017.80$17.701.1%30.63128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.140.16$0.1513.3%1.9K0.041.7K
$135.00Aug 70.160.18$0.1711.8%6.2K0.0414.6K
$134.00Aug 70.180.21$0.2015.0%1.4K0.051.4K
$133.00Aug 70.210.23$0.229.1%1.4K0.052.5K
$132.00Aug 70.230.26$0.2512.0%1.3K0.061.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Aug 70.050.06$0.0616.7%6.3K0.025.5K
$100.00Aug 70.070.08$0.0812.5%112.1K0.0282.1K
$103.00Aug 70.160.17$0.175.9%5.9K0.054.9K
$104.00Aug 70.200.23$0.2213.6%8.2K0.064.6K
$105.00Aug 70.270.30$0.2910.3%70.6K0.0839.6K

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
$92.00Aug 720.8523.60$22.2312.4%171.00119
$93.00Aug 719.9522.60$21.2812.5%491.00121
$94.00Aug 719.0521.70$20.3813.0%201.0021
$95.00Aug 718.4020.25$19.339.6%741.00343
$96.00Aug 717.3519.35$18.3510.9%391.0041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 721.1524.70$22.9215.5%180.97340
$136.00Aug 720.6525.10$22.8819.4%430.96252
$135.00Aug 719.6021.10$20.357.4%8840.964.2K
$134.00Aug 716.8021.90$19.3526.4%680.95472
$133.00Aug 717.9519.60$18.778.8%2320.95345

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 1.3M, top 112.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 71.441.48$1.462.7%59.8K0.2918.2K
$115.00Aug 73.053.15$3.103.2%57.7K0.5115.4K
$110.00Aug 75.906.15$6.034.1%48.4K0.7613.3K
$120.00Aug 144.554.70$4.633.2%26.2K0.415.2K
$125.00Aug 70.670.69$0.682.9%25.4K0.1515.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.070.08$0.0812.5%112.1K0.0282.1K
$110.00Aug 71.121.16$1.143.5%81.8K0.2441.9K
$105.00Aug 70.270.30$0.2910.3%70.6K0.0839.6K
$115.00Aug 73.153.25$3.203.1%23.3K0.4919.1K
$95.00Aug 70.030.04$0.0425.0%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. 92 strikes (avg 68.8%, max 101.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18173.1%86.0%101.2%9.1K20.1K
$95.00Aug 7Sep 18159.9%81.6%95.9%110468
$92.00Aug 7Aug 21175.9%90.5%94.4%19119
$137.00Aug 7Aug 28177.1%94.1%88.3%1.3K2.1K
$130.00Aug 7Sep 18160.8%85.6%87.8%18.0K28.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18173.1%86.0%101.2%1.3K27.7K
$95.00Aug 7Sep 18159.9%81.6%95.9%20.4K42.4K
$92.00Aug 7Aug 21175.9%90.5%94.4%4.7K4.4K
$137.00Aug 7Aug 28177.1%94.1%88.3%29463
$130.00Aug 7Sep 18160.8%85.6%87.8%1.2K16.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 347 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.10$0.90$0.109.00$125.10
$134.00$135.00Aug 14$0.10$0.90$0.109.00$134.10
$136.00$137.00Aug 14$0.10$0.90$0.109.00$136.10
$124.00$125.00Aug 7$0.11$0.89$0.118.09$124.11
$135.00$136.00Aug 14$0.11$0.89$0.118.09$135.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Aug 7$0.10$0.90$0.109.00$105.90
$97.00$96.00Aug 14$0.10$0.90$0.109.00$96.90
$107.00$106.00Aug 7$0.13$0.87$0.136.69$106.87
$98.00$97.00Aug 14$0.13$0.87$0.136.69$97.87
$93.00$92.00Aug 21$0.13$0.87$0.136.69$92.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 430 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.00$98.00Aug 7$0.90$0.90$0.109.00$97.90
$97.00$98.00Aug 14$0.90$0.90$0.109.00$97.90
$106.00$107.00Aug 7$0.89$0.89$0.118.09$106.89
$104.00$105.00Aug 14$0.88$0.88$0.127.33$104.88
$104.00$105.00Aug 7$0.86$0.86$0.146.14$104.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$129.00$128.00Aug 14$0.90$0.90$0.109.00$128.10
$134.00$132.00Aug 14$1.77$1.77$0.237.70$132.23
$129.00$128.00Aug 7$0.87$0.87$0.136.69$128.13
$123.00$122.00Aug 21$0.87$0.87$0.136.69$122.13
$136.00$135.00Aug 28$0.87$0.87$0.136.69$135.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.08, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.38149.4%93.7%
$98.00Aug 7Aug 14$0.38145.7%93.6%
$92.00Aug 7Aug 14$0.40175.9%96.2%
$99.00Aug 7Aug 14$0.78139.5%93.3%
$93.00Aug 7Aug 14$0.82164.2%95.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$136.00Aug 7Aug 14$0.07175.5%109.3%
$92.00Aug 7Aug 14$0.35175.9%96.2%
$93.00Aug 7Aug 14$0.42164.2%95.6%
$94.00Aug 7Aug 14$0.48164.3%95.0%
$95.00Aug 7Aug 14$0.55159.9%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 5.46% of stock, avg 17.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$114.00Aug 7$3.60$2.68$6.28$107.72$120.285.46%
$115.00Aug 7$3.10$3.20$6.30$108.70$121.305.48%
$113.00Aug 7$4.13$2.20$6.33$106.67$119.335.51%
$112.00Aug 7$4.70$1.80$6.50$105.50$118.505.66%
$116.00Aug 7$2.70$3.80$6.50$109.50$122.505.66%
$117.00Aug 7$2.32$4.40$6.72$110.28$123.725.85%
$111.00Aug 7$5.38$1.45$6.83$104.17$117.835.94%
$118.00Aug 7$1.99$5.05$7.04$110.96$125.046.13%
$110.00Aug 7$6.03$1.14$7.17$102.83$117.176.24%
$119.00Aug 7$1.71$5.70$7.41$111.59$126.416.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.53% of stock, avg 13.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$111.00Aug 7$1.46$1.45$2.91$108.09$122.91
$119.00$111.00Aug 7$1.71$1.45$3.16$107.84$122.16
$120.00$112.00Aug 7$1.46$1.80$3.26$108.74$123.26
$118.00$111.00Aug 7$1.99$1.45$3.44$107.56$121.44
$119.00$112.00Aug 7$1.71$1.80$3.51$108.49$122.51
$120.00$113.00Aug 7$1.46$2.20$3.66$109.34$123.66
$117.00$111.00Aug 7$2.32$1.45$3.77$107.23$120.77
$118.00$112.00Aug 7$1.99$1.80$3.79$108.21$121.79
$119.00$113.00Aug 7$1.71$2.20$3.91$109.09$122.91
$117.00$112.00Aug 7$2.32$1.80$4.12$107.88$121.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 9.00, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99104/105Aug 28$0.90$0.109.00$98.10$104.90
99/100106/107Aug 28$0.90$0.109.00$99.10$106.90
101/102107/108Sep 4$0.90$0.109.00$101.10$107.90
102/103107/108Sep 11$0.90$0.109.00$102.10$107.90
103/104108/109Sep 11$0.90$0.109.00$103.10$108.90
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
96/97104/105Aug 28$0.89$0.118.09$96.11$104.89
97/98101/102Aug 28$0.89$0.118.09$97.11$101.89
102/103108/109Aug 28$0.89$0.118.09$102.11$108.89
101/102107/108Sep 11$0.89$0.118.09$101.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 112 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$116.00$117.00$118.00Aug 7$0.05$0.9519.00
$115.00$116.00$117.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.23$4.7720.74
$107.00$108.00$109.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$100.00$101.00$102.00Aug 14$0.05$0.9519.00
$109.00$110.00$111.00Aug 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. 42 found (best net $-2.69, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$136.00$137.001:2Aug 7-$0.11$0.89
$135.00$136.001:2Aug 7-$0.13$0.87
$134.00$135.001:2Aug 7-$0.14$0.86
$133.00$134.001:2Aug 7-$0.18$0.82
$132.00$133.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$2.69$2.31
$105.00$100.001:2Sep 18-$3.97$1.03
$96.00$95.001:2Aug 7-$0.05$0.95
$99.00$98.001:2Aug 7-$0.06$0.94
$101.00$100.001:2Aug 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 11.36%, avg 4.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$13.050.550.1%11.36%11.43%2.9K16.1K
$115.00Sep 11$12.000.550.1%10.44%10.51%250431
$116.00Sep 11$11.550.540.9%10.05%10.99%4250
$115.00Sep 4$11.150.550.1%9.70%9.77%205590
$117.00Sep 11$11.150.531.8%9.70%11.51%25116
$120.00Sep 18$11.150.504.4%9.70%14.12%5.1K4.6K
$116.00Sep 4$10.750.530.9%9.35%10.29%260134
$118.00Sep 11$10.750.512.7%9.35%12.03%3358
$117.00Sep 4$10.350.521.8%9.01%10.82%127166
$119.00Sep 11$10.350.503.5%9.01%12.56%22129

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 875,560
Total Puts 886,946
Put/Call Ratio 1.01
Net Difference -11,386

Prior's Put/Call Breakdown

Total Calls 1,022,112
Total Puts 1,189,248
Put/Call Ratio 1.16
Net Difference -167,136

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