Tour v494
SPCX
SPACE EX TECH SPACEX A
$119.58 +4.05%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 216,297
Calls: 130,775 (60%)
Puts: 85,522 (40%)
Prior (08/06) 230,982
Calls: 80,527 (35%)
Puts: 150,455 (65%)
Current vs Prior -6.36%
Calls: +62.40% (Calls)
Puts: -43.16% (Puts)
Prior 7-Day Total 8,750,840
Calls: 4,717,131 (54%)
Puts: 4,033,709 (46%)
Prior 7-Day Average 1,250,120
Calls: 673,875 (54%)
Puts: 576,244 (46%)
Current vs Prior 7-Day Avg -82.70%
Calls: -80.59%
Puts: -85.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $79.92M
Calls: $57.86M (72%)
Puts: $22.06M (28%)
Prior (08/06) $105.48M
Calls: $35.72M (34%)
Puts: $69.76M (66%)
Current vs Prior -24.24%
Calls: +61.96%
Puts: -68.38%
Prior 7-Day Total $4.49B
Calls: $2.05B (46%)
Puts: $2.44B (54%)
Prior 7-Day Average $641.80M
Calls: $293.47M (46%)
Puts: $348.33M (54%)
Current vs Prior 7-Day Avg -87.55%
Calls: -80.28%
Puts: -93.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.65
Prior (08/06) 1.87
Current vs Prior -65.00%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -18.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 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 29,756,850
Calls: 15,550,262 (52%)
Puts: 14,206,588 (48%)
Prior 7-Day Average 4,250,978
Calls: 2,221,466 (52%)
Puts: 2,029,512 (48%)
Current vs Prior 7-Day Avg +24.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.67% | 10.98%14.74% | 24.42%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -21.14% | -6.74%-3.18% | -0.95%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -59.51% | -38.68%-31.26% | -17.48%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -21.14% | -6.74%-3.18% | -0.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.41% | 1.90%
Calls: 4.29% | 2.28%
Puts: 2.52% | 1.53%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -54.35% | -52.74%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -20.38% | -66.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($57.86M). Bullish P/C ratio of 0.65. P/C ratio dropping 65% - 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
09:40BULLISHBULLISHBULLISH
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 421 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 147.007.10$7.051.4%6740.57821
$120.00Aug 146.106.20$6.151.6%7.3K0.5214.3K
$125.00Sep 1811.2011.40$11.301.8%1670.506.8K
$135.00Sep 188.058.20$8.131.8%3330.405.9K
$121.00Aug 217.858.00$7.931.9%620.51914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1823.0023.20$23.100.9%500.6023.3K
$123.00Aug 148.308.40$8.351.2%260.551.0K
$126.00Aug 2112.3512.50$12.431.2%--0.57265
$130.00Aug 2816.4516.65$16.551.2%50.60782
$125.00Sep 1816.2016.40$16.301.2%1000.509.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.060.07$0.0714.3%6860.0214.4K
$141.00Aug 70.060.07$0.0714.3%550.022.2K
$135.00Aug 70.110.13$0.1216.7%1.3K0.0413.8K
$134.00Aug 70.130.15$0.1414.3%2600.051.5K
$133.00Aug 70.160.17$0.175.9%1240.062.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 70.050.06$0.0616.7%3.6K0.0229.5K
$107.00Aug 70.080.09$0.0911.1%1.5K0.037.2K
$108.00Aug 70.100.12$0.1118.2%7730.044.0K
$109.00Aug 70.130.15$0.1414.3%7740.055.5K
$110.00Aug 70.180.19$0.195.3%5.5K0.0625.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Aug 723.0025.20$24.109.1%--1.0032
$97.00Aug 720.2524.25$22.2518.0%--1.0074
$98.00Aug 719.2523.30$21.2819.0%21.0080
$99.00Aug 719.9522.25$21.1010.9%551.00186
$100.00Aug 719.0520.95$20.009.5%911.005.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 721.9026.30$24.1018.3%--0.98390
$142.00Aug 720.9524.65$22.8016.2%30.98213
$141.00Aug 719.7524.35$22.0520.9%20.98548
$140.00Aug 719.5521.30$20.438.6%150.983.2K
$139.00Aug 717.9522.35$20.1521.8%--0.981.1K

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 152.6K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.292.37$2.333.4%13.7K0.5026.7K
$115.00Aug 75.255.50$5.384.6%7.8K0.7920.9K
$120.00Aug 146.106.20$6.151.6%7.3K0.5214.3K
$110.00Aug 79.5010.20$9.857.1%4.2K0.9313.4K
$118.00Aug 73.253.45$3.356.0%3.9K0.634.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.180.19$0.195.3%5.5K0.0625.5K
$115.00Aug 70.800.85$0.836.0%4.7K0.2112.7K
$113.00Aug 70.440.47$0.456.7%4.0K0.132.0K
$100.00Aug 140.530.55$0.543.7%3.8K0.0719.8K
$100.00Aug 70.020.03$0.0333.3%3.7K0.0169.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 172.5%, max 284.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Aug 21315.6%88.2%257.9%--55
$100.00Aug 7Sep 18279.2%80.7%245.9%1676.9K
$99.00Aug 7Aug 21292.9%87.9%233.2%58238
$97.00Aug 7Aug 14302.8%93.1%225.3%390
$98.00Aug 7Aug 14298.6%92.8%221.8%291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$96.00Aug 7Sep 11315.6%82.0%284.8%6393.4K
$97.00Aug 7Sep 11302.8%82.0%269.5%2633.7K
$98.00Aug 7Sep 11298.6%81.8%264.9%2805.1K
$99.00Aug 7Sep 11292.9%81.8%258.3%2714.7K
$100.00Aug 7Sep 18279.2%80.7%245.9%4.8K97.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 9.00, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Aug 14$0.10$0.90$0.109.00$140.10
$127.00$128.00Aug 7$0.11$0.89$0.118.09$127.11
$137.00$138.00Aug 14$0.11$0.89$0.118.09$137.11
$138.00$139.00Aug 14$0.11$0.89$0.118.09$138.11
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$112.00Aug 7$0.11$0.89$0.118.09$112.89
$102.00$101.00Aug 14$0.11$0.89$0.118.09$101.89
$103.00$102.00Aug 14$0.12$0.88$0.127.33$102.88
$97.00$96.00Aug 21$0.12$0.88$0.127.33$96.88
$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. 426 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$101.00Aug 14$0.90$0.90$0.109.00$100.90
$106.00$107.00Sep 4$0.90$0.90$0.109.00$106.90
$109.00$110.00Aug 7$0.88$0.88$0.127.33$109.88
$114.00$115.00Sep 4$0.88$0.88$0.127.33$114.88
$100.00$101.00Aug 7$0.87$0.87$0.136.69$100.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$136.00Aug 14$0.90$0.90$0.109.00$136.10
$142.00$141.00Aug 14$0.90$0.90$0.109.00$141.10
$132.00$131.00Aug 14$0.88$0.88$0.127.33$131.12
$140.00$139.00Aug 21$0.87$0.87$0.136.69$139.13
$127.00$126.00Aug 7$0.85$0.85$0.155.67$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $2.17, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$96.00Aug 7Aug 21$0.33315.6%88.2%
$97.00Aug 7Aug 14$0.35302.8%93.1%
$101.00Aug 7Aug 14$0.42277.3%91.5%
$100.00Aug 7Aug 14$0.45279.2%91.8%
$103.00Aug 7Aug 14$0.65253.9%90.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$143.00Aug 7Aug 14$0.20291.8%111.0%
$96.00Aug 7Aug 14$0.26315.6%93.5%
$97.00Aug 7Aug 14$0.32302.8%93.1%
$98.00Aug 7Aug 14$0.37298.6%92.8%
$99.00Aug 7Aug 14$0.43292.9%92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 4.22% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$119.00Aug 7$2.80$2.25$5.05$113.95$124.054.22%
$120.00Aug 7$2.33$2.78$5.11$114.89$125.114.27%
$118.00Aug 7$3.35$1.80$5.15$112.85$123.154.31%
$121.00Aug 7$1.92$3.35$5.27$115.73$126.274.41%
$117.00Aug 7$3.93$1.41$5.34$111.66$122.344.47%
$122.00Aug 7$1.57$4.00$5.57$116.43$127.574.66%
$116.00Aug 7$4.63$1.09$5.72$110.28$121.724.78%
$123.00Aug 7$1.27$4.70$5.97$117.03$128.974.99%
$115.00Aug 7$5.38$0.83$6.21$108.79$121.215.19%
$124.00Aug 7$1.03$5.43$6.46$117.54$130.465.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.61% of stock, avg 12.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$116.00Aug 7$0.83$1.09$1.92$114.08$126.92
$124.00$116.00Aug 7$1.03$1.09$2.12$113.88$126.12
$125.00$117.00Aug 7$0.83$1.41$2.24$114.76$127.24
$123.00$116.00Aug 7$1.27$1.09$2.36$113.64$125.36
$124.00$117.00Aug 7$1.03$1.41$2.44$114.56$126.44
$125.00$118.00Aug 7$0.83$1.80$2.63$115.37$127.63
$122.00$116.00Aug 7$1.57$1.09$2.66$113.34$124.66
$123.00$117.00Aug 7$1.27$1.41$2.68$114.32$125.68
$124.00$118.00Aug 7$1.03$1.80$2.83$115.17$126.83
$122.00$117.00Aug 7$1.57$1.41$2.98$114.02$124.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 9.64, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.53$0.479.64$125.47$139.53
96/97105/106Aug 28$0.90$0.109.00$96.10$105.90
99/100106/107Aug 28$0.90$0.109.00$99.10$106.90
100/101106/107Aug 28$0.90$0.109.00$100.10$106.90
96/97110/111Sep 4$0.90$0.109.00$96.10$110.90
110/115120/125Sep 18$4.48$0.528.62$110.52$124.48
97/9899/100Aug 21$0.89$0.118.09$97.11$99.89
101/102107/108Aug 21$0.89$0.118.09$101.11$107.89
96/97109/110Sep 4$0.89$0.118.09$96.11$109.89
105/110115/120Sep 18$4.42$0.587.62$105.58$119.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.17$4.8328.41
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$115.00$116.00$117.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.13$4.8737.46
$130.00$135.00$140.00Sep 18$0.16$4.8430.25
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$114.00$115.00$116.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 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. 49 found (best net $-2.96, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 4-$4.03$0.97
$142.00$143.001:2Aug 7-$0.05$0.95
$138.00$139.001:2Aug 7-$0.06$0.94
$137.00$138.001:2Aug 7-$0.07$0.93
$139.00$140.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.96$2.04
$104.00$103.001:2Aug 7-$0.05$0.95
$107.00$106.001:2Aug 7-$0.05$0.95
$108.00$107.001:2Aug 7-$0.07$0.93
$109.00$108.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 11.00%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$13.150.560.3%11.00%11.35%5516.3K
$120.00Sep 11$12.050.560.3%10.08%10.43%101925
$121.00Sep 11$11.600.541.2%9.70%10.89%1114
$122.00Sep 11$11.200.532.0%9.37%11.39%--17
$125.00Sep 18$11.200.504.5%9.37%13.90%1676.8K
$120.00Sep 4$11.100.550.3%9.28%9.63%82721
$123.00Sep 11$10.800.522.9%9.03%11.89%624
$121.00Sep 4$10.700.531.2%8.95%10.14%274
$124.00Sep 11$10.400.513.7%8.70%12.39%--73
$122.00Sep 4$10.250.522.0%8.57%10.60%148

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 130,775
Total Puts 85,522
Put/Call Ratio 0.65
Net Difference 45,253

Prior's Put/Call Breakdown

Total Calls 80,527
Total Puts 150,455
Put/Call Ratio 1.87
Net Difference -69,928

Prior 7-Day Put/Call Summary

Total Calls 4,717,131
Total Puts 4,033,709
Average Put/Call Ratio 0.80
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