Tour v494
SPCX
SPACE EX TECH SPACEX A
$118.77 +3.35%
(8/6 18:13) ◀
|
Friday, August 7, 2026 (9:35am)
January 2026
|
▶ (8/7 09:40)
◀ 8/7 09:35 ▶

Option Volume

Detail
ℹ
Current (08/07 9:35am) 112,287
Calls: 70,137 (62%)
Puts: 42,150 (38%)
Prior (08/06) 140,861
Calls: 49,230 (35%)
Puts: 91,631 (65%)
Current vs Prior -20.29%
Calls: +42.47% (Calls)
Puts: -54.00% (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 -89.84%
Calls: -88.59%
Puts: -91.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:35am) $42.10M
Calls: $30.09M (71%)
Puts: $12.01M (29%)
Prior (08/06) $57.60M
Calls: $20.91M (36%)
Puts: $36.68M (64%)
Current vs Prior -26.91%
Calls: +43.86%
Puts: -67.25%
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 -93.19%
Calls: -88.89%
Puts: -96.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:35am) 0.60
Prior (08/06) 1.86
Current vs Prior -67.71%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -19.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:35am) 5,305,937
Calls: 2,793,056 (53%)
Puts: 2,512,881 (47%)
Prior (08/06) 5,091,793
Calls: 2,605,409 (51%)
Puts: 2,486,384 (49%)
Current vs Prior +4.21%
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 +31.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.77% | 10.93%14.69% | 24.40%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -50.67% | -23.46%-15.83% | -8.68%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -60.02% | -42.86%-35.67% | -20.53%
Prior 7-Day Eod 9.66% | 14.28%15.23% | 24.65%
Current vs 7-Day Eod -50.67% | -23.46%-3.52% | -1.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.03% | 2.69%
Calls: 4.70% | 3.01%
Puts: 3.36% | 2.37%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +40.42% | -40.75%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg +6.73% | -53.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($30.09M). Bullish P/C ratio of 0.60. P/C ratio dropping 68% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BULLISHNEUTRALMIXED
16:15BULLISHNEUTRALMIXED
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
09:35BULLISHBULLISHBULLISH

📈 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 413 of results (avg 6.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 146.206.30$6.251.6%6030.52918
$115.00Sep 1815.1515.40$15.281.6%900.6016.9K
$120.00Aug 145.755.85$5.801.7%5.5K0.5014.3K
$130.00Aug 142.822.88$2.852.1%9370.2910.9K
$114.00Aug 148.658.85$8.752.3%980.65893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2112.1512.35$12.251.6%100.5740.0K
$122.00Aug 148.108.25$8.181.8%240.55609
$125.00Aug 1410.1010.30$10.202.0%150.623.0K
$121.00Aug 147.457.60$7.532.0%280.53507
$116.00Aug 144.704.80$4.752.1%1200.402.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.110.13$0.1216.7%7080.0413.8K
$134.00Aug 70.130.15$0.1414.3%530.041.5K
$133.00Aug 70.160.17$0.175.9%570.052.7K
$132.00Aug 70.190.20$0.205.0%810.061.8K
$131.00Aug 70.230.24$0.244.2%510.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 70.060.07$0.0714.3%3620.025.1K
$107.00Aug 70.080.09$0.0911.1%3530.037.2K
$108.00Aug 70.110.12$0.128.3%3410.044.0K
$109.00Aug 70.130.15$0.1414.3%3490.055.5K
$110.00Aug 70.190.21$0.2010.0%2.6K0.0725.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 721.1523.95$22.5512.4%--0.9932
$97.00Aug 720.5022.80$21.6510.6%--0.9974
$98.00Aug 719.5521.85$20.7011.1%20.9980
$99.00Aug 718.8520.65$19.759.1%550.99186
$100.00Aug 718.3519.60$18.986.6%760.995.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 716.4020.10$18.2520.3%--1.00227
$137.00Aug 718.0021.05$19.5215.6%41.00337
$138.00Aug 718.1022.05$20.0819.7%31.00294
$139.00Aug 719.4523.05$21.2516.9%--1.001.1K
$140.00Aug 720.7524.00$22.3814.5%51.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 75.2K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.012.09$2.053.9%7.2K0.4426.7K
$120.00Aug 145.755.85$5.801.7%5.5K0.5014.3K
$115.00Aug 74.704.95$4.835.2%3.8K0.7420.9K
$117.00Aug 73.403.60$3.505.7%2.0K0.635.6K
$118.00Aug 72.913.05$2.984.7%1.6K0.564.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 140.550.57$0.563.6%3.2K0.0819.8K
$100.00Aug 70.020.03$0.0333.3%3.0K0.0169.8K
$110.00Aug 70.190.21$0.2010.0%2.6K0.0725.5K
$105.00Aug 70.040.05$0.0520.0%1.6K0.0229.5K
$115.00Aug 70.971.04$1.007.0%1.5K0.2612.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 169.5%, max 277.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Aug 21304.2%87.7%247.0%--55
$100.00Aug 7Sep 18266.4%80.6%230.5%926.9K
$140.00Aug 7Sep 18280.2%85.9%226.3%64324.0K
$97.00Aug 7Aug 14289.9%91.2%217.7%--90
$98.00Aug 7Aug 14277.0%90.7%205.5%291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 11304.2%80.7%277.1%3983.4K
$97.00Aug 7Sep 11289.9%80.9%258.4%1783.7K
$98.00Aug 7Sep 11277.0%81.3%240.8%2625.1K
$100.00Aug 7Sep 18266.4%80.6%230.5%3.8K97.5K
$99.00Aug 7Sep 11264.2%80.8%226.8%1644.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.10$0.90$0.109.00$127.10
$126.00$127.00Aug 7$0.11$0.89$0.118.09$126.11
$136.00$137.00Aug 14$0.12$0.88$0.127.33$136.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$141.00$142.00Aug 28$0.12$0.88$0.127.33$141.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$111.00Aug 7$0.11$0.89$0.118.09$111.89
$102.00$101.00Aug 14$0.11$0.89$0.118.09$101.89
$97.00$96.00Aug 21$0.12$0.88$0.127.33$96.88
$103.00$102.00Aug 14$0.13$0.87$0.136.69$102.87
$104.00$103.00Aug 14$0.14$0.86$0.146.14$103.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$96.00$99.00Aug 21$2.60$2.60$0.406.50$98.60
$111.00$112.00Sep 4$0.85$0.85$0.155.67$111.85
$100.00$101.00Aug 14$0.84$0.84$0.165.25$100.84
$112.00$113.00Aug 7$0.83$0.83$0.174.88$112.83
$102.00$105.00Sep 11$2.48$2.48$0.524.77$104.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$138.00$137.00Aug 14$0.88$0.88$0.127.33$137.12
$140.00$135.00Sep 4$4.40$4.40$0.607.33$135.60
$129.00$128.00Aug 7$0.87$0.87$0.136.69$128.13
$138.00$137.00Aug 21$0.87$0.87$0.136.69$137.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $2.12, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.13239.5%89.4%
$100.00Aug 7Aug 14$0.29266.4%89.7%
$101.00Aug 7Aug 14$0.45252.9%89.7%
$99.00Aug 7Aug 14$0.48264.2%90.2%
$104.00Aug 7Aug 14$0.60226.1%89.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Aug 7Aug 14$0.25284.3%111.0%
$96.00Aug 7Aug 14$0.27304.2%91.9%
$97.00Aug 7Aug 14$0.32289.9%91.2%
$140.00Aug 7Aug 14$0.32280.2%109.2%
$137.00Aug 7Aug 14$0.33264.9%106.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 243 found (cheapest 4.32% of stock, avg 16.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$118.00Aug 7$2.98$2.15$5.13$112.87$123.134.32%
$119.00Aug 7$2.48$2.68$5.16$113.84$124.164.34%
$117.00Aug 7$3.50$1.69$5.19$111.81$122.194.37%
$120.00Aug 7$2.05$3.25$5.30$114.70$125.304.46%
$116.00Aug 7$4.15$1.33$5.48$110.52$121.484.61%
$121.00Aug 7$1.69$3.90$5.59$115.41$126.594.71%
$115.00Aug 7$4.83$1.00$5.83$109.17$120.834.91%
$122.00Aug 7$1.40$4.55$5.95$116.05$127.955.01%
$114.00Aug 7$5.55$0.75$6.30$107.70$120.305.30%
$123.00Aug 7$1.14$5.28$6.42$116.58$129.425.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.42% of stock, avg 12.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$124.00$114.00Aug 7$0.94$0.75$1.69$112.31$125.69
$123.00$114.00Aug 7$1.14$0.75$1.89$112.11$124.89
$124.00$115.00Aug 7$0.94$1.00$1.94$113.06$125.94
$123.00$115.00Aug 7$1.14$1.00$2.14$112.86$125.14
$122.00$114.00Aug 7$1.40$0.75$2.15$111.85$124.15
$124.00$116.00Aug 7$0.94$1.33$2.27$113.73$126.27
$122.00$115.00Aug 7$1.40$1.00$2.40$112.60$124.40
$121.00$114.00Aug 7$1.69$0.75$2.44$111.56$123.44
$123.00$116.00Aug 7$1.14$1.33$2.47$113.53$125.47
$124.00$117.00Aug 7$0.94$1.69$2.63$114.37$126.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 16.65, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/101102/105Sep 11$2.83$0.1716.65$98.17$104.83
97/98102/105Sep 11$2.78$0.2212.64$95.22$104.78
125/130135/140Sep 18$4.63$0.3712.51$125.37$139.63
96/97102/105Sep 11$2.74$0.2610.54$94.26$104.74
99/100102/105Sep 11$2.73$0.2710.11$97.27$104.73
98/99102/105Sep 11$2.71$0.299.34$96.29$104.71
102/103105/106Aug 14$0.90$0.109.00$102.10$105.90
103/104106/107Aug 21$0.90$0.109.00$103.10$106.90
98/99111/112Aug 28$0.90$0.109.00$98.10$111.90
102/103111/112Aug 28$0.90$0.109.00$102.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.12$4.8840.67
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$119.00$120.00$121.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.18$4.8226.78
$130.00$135.00$140.00Sep 11$0.23$4.7720.74
$110.00$115.00$120.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 7$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. 44 found (best net $-3.10, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 4-$3.85$1.15
$138.00$139.001:2Aug 7-$0.06$0.94
$137.00$138.001:2Aug 7-$0.07$0.93
$135.00$136.001:2Aug 7-$0.08$0.92
$136.00$137.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$3.10$1.90
$107.00$106.001:2Aug 7-$0.05$0.95
$108.00$107.001:2Aug 7-$0.06$0.94
$110.00$109.001:2Aug 7-$0.08$0.92
$109.00$108.001:2Aug 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 10.69%, avg 4.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$12.700.541.0%10.69%11.73%4526.3K
$119.00Sep 11$11.700.550.2%9.85%10.04%--152
$120.00Sep 11$11.500.531.0%9.68%10.72%7925
$121.00Sep 11$10.950.521.9%9.22%11.10%--114
$119.00Sep 4$10.750.540.2%9.05%9.24%3389
$125.00Sep 18$10.750.485.2%9.05%14.30%926.8K
$122.00Sep 11$10.600.512.7%8.92%11.64%--17
$120.00Sep 4$10.450.531.0%8.80%9.83%62721
$123.00Sep 11$10.200.493.6%8.59%12.15%524
$121.00Sep 4$9.950.511.9%8.38%10.26%174

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 70,137
Total Puts 42,150
Put/Call Ratio 0.60
Net Difference 27,987

Prior's Put/Call Breakdown

Total Calls 49,230
Total Puts 91,631
Put/Call Ratio 1.86
Net Difference -42,401

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