Tour v494
SPCX
SPACE EX TECH SPACEX A
$120.20 +4.59%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 273,113
Calls: 166,017 (61%)
Puts: 107,096 (39%)
Prior (08/06) 274,412
Calls: 97,369 (35%)
Puts: 177,043 (65%)
Current vs Prior -0.47%
Calls: +70.50% (Calls)
Puts: -39.51% (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 -78.15%
Calls: -75.36%
Puts: -81.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $101.01M
Calls: $74.91M (74%)
Puts: $26.10M (26%)
Prior (08/06) $131.67M
Calls: $41.94M (32%)
Puts: $89.73M (68%)
Current vs Prior -23.28%
Calls: +78.62%
Puts: -70.91%
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 -84.26%
Calls: -74.47%
Puts: -92.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.65
Prior (08/06) 1.82
Current vs Prior -64.52%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -19.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 4.42% | 11.07%14.60% | 24.63%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -25.34% | -5.95%-4.12% | -0.07%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -61.67% | -38.16%-31.93% | -16.75%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -25.34% | -5.95%-4.12% | -0.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.15% | 2.25%
Calls: 2.45% | 2.31%
Puts: 3.85% | 2.20%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -57.83% | -44.03%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -26.45% | -60.07%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($74.91M). 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
09:45BULLISHBULLISHBULLISH
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 442 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1813.5513.70$13.631.1%6320.566.3K
$122.00Aug 71.601.62$1.611.2%2.8K0.403.6K
$119.00Aug 2810.5510.70$10.631.4%2260.56329
$122.00Aug 289.259.40$9.321.6%250.52315
$125.00Sep 1811.4511.65$11.551.7%2560.506.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1822.6022.80$22.700.9%500.6023.3K
$131.00Aug 2816.8016.95$16.880.9%20.6152
$130.00Aug 2816.1016.25$16.180.9%70.60782
$129.00Aug 2815.4015.55$15.481.0%60.5942
$128.00Aug 2814.7014.85$14.771.0%800.5759

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.050.06$0.0616.7%1.2K0.0214.4K
$138.00Aug 70.060.07$0.0714.3%1330.021.6K
$136.00Aug 70.080.09$0.0911.1%5180.032.9K
$135.00Aug 70.100.11$0.119.1%1.5K0.0413.8K
$134.00Aug 70.120.14$0.1315.4%2700.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 70.080.09$0.0911.1%1.0K0.034.0K
$109.00Aug 70.110.12$0.128.3%9450.045.5K
$110.00Aug 70.130.15$0.1414.3%7.0K0.0525.5K
$111.00Aug 70.180.19$0.195.3%7130.064.5K
$112.00Aug 70.240.25$0.254.0%2.5K0.084.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 722.0023.85$22.938.1%401.0074
$98.00Aug 721.0523.30$22.1810.1%21.0080
$99.00Aug 720.1521.80$20.987.9%971.00186
$100.00Aug 719.6520.45$20.054.0%941.005.4K
$101.00Aug 718.2519.85$19.058.4%161.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 722.9026.15$24.5313.2%--0.99345
$143.00Aug 721.9026.30$24.1018.3%20.99390
$142.00Aug 720.9524.65$22.8016.2%30.99213
$141.00Aug 719.7522.55$21.1513.2%20.98548
$140.00Aug 719.3521.55$20.4510.8%160.983.2K

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 197.4K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.422.48$2.452.4%19.7K0.5326.7K
$115.00Aug 75.655.95$5.805.2%9.7K0.8220.9K
$120.00Aug 146.406.55$6.482.3%8.4K0.5314.3K
$125.00Aug 70.810.84$0.833.6%4.8K0.2416.4K
$110.00Aug 79.8510.50$10.186.4%4.4K0.9413.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.130.15$0.1414.3%7.0K0.0525.5K
$115.00Aug 70.590.61$0.603.3%6.8K0.1812.7K
$113.00Aug 70.320.34$0.336.1%6.2K0.112.0K
$100.00Aug 70.020.03$0.0333.3%4.2K0.0169.8K
$100.00Aug 140.530.54$0.541.9%4.2K0.0719.8K

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 164.3%, max 278.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18285.4%80.4%255.2%1966.9K
$99.00Aug 7Aug 21299.9%87.7%241.9%100238
$102.00Aug 7Sep 11269.6%81.0%232.9%31332
$97.00Aug 7Aug 14308.6%95.1%224.7%4390
$98.00Aug 7Aug 14295.3%94.4%212.8%291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 11308.6%81.5%278.9%2923.7K
$99.00Aug 7Sep 11299.9%81.4%268.5%3274.7K
$98.00Aug 7Sep 11295.3%81.4%262.6%3055.1K
$100.00Aug 7Sep 18285.4%80.4%255.2%5.4K97.5K
$101.00Aug 7Sep 11271.8%81.4%234.0%4615.7K

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$139.00$140.00Aug 14$0.10$0.90$0.109.00$139.10
$127.00$128.00Aug 7$0.11$0.89$0.118.09$127.11
$140.00$141.00Aug 14$0.11$0.89$0.118.09$140.11
$126.00$127.00Aug 7$0.12$0.88$0.127.33$126.12
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$113.00Aug 7$0.12$0.88$0.127.33$113.88
$103.00$102.00Aug 14$0.12$0.88$0.127.33$102.88
$104.00$103.00Aug 14$0.13$0.87$0.136.69$103.87
$98.00$97.00Aug 21$0.13$0.87$0.136.69$97.87
$99.00$98.00Aug 21$0.14$0.86$0.146.14$98.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Sep 4$0.87$0.87$0.136.69$107.87
$105.00$106.00Aug 21$0.85$0.85$0.155.67$105.85
$106.00$107.00Aug 7$0.83$0.83$0.174.88$106.83
$101.00$102.00Aug 14$0.83$0.83$0.174.88$101.83
$106.00$107.00Aug 14$0.83$0.83$0.174.88$106.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$137.00$136.00Aug 14$0.90$0.90$0.109.00$136.10
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15
$131.00$130.00Aug 14$0.85$0.85$0.155.67$130.15
$137.00$136.00Aug 21$0.85$0.85$0.155.67$136.15
$139.00$138.00Aug 21$0.85$0.85$0.155.67$138.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $2.30, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.40246.2%91.7%
$101.00Aug 7Aug 14$0.45271.8%92.7%
$100.00Aug 7Aug 14$0.60285.4%93.4%
$102.00Aug 7Aug 14$0.62269.6%92.3%
$106.00Aug 7Aug 14$1.05231.8%91.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.32308.6%95.1%
$98.00Aug 7Aug 14$0.37295.3%94.4%
$99.00Aug 7Aug 14$0.43299.9%93.9%
$143.00Aug 7Aug 14$0.48280.3%111.0%
$100.00Aug 7Aug 14$0.51285.4%93.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 3.95% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 7$2.45$2.30$4.75$115.25$124.753.95%
$119.00Aug 7$2.96$1.83$4.79$114.21$123.793.99%
$121.00Aug 7$2.00$2.86$4.86$116.14$125.864.04%
$118.00Aug 7$3.55$1.41$4.96$113.04$122.964.13%
$122.00Aug 7$1.61$3.47$5.08$116.92$127.084.23%
$117.00Aug 7$4.22$1.08$5.30$111.70$122.304.41%
$123.00Aug 7$1.30$4.15$5.45$117.55$128.454.53%
$116.00Aug 7$5.00$0.82$5.82$110.18$121.824.84%
$124.00Aug 7$1.05$4.85$5.90$118.10$129.904.91%
$115.00Aug 7$5.80$0.60$6.40$108.60$121.405.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.37% of stock, avg 12.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$116.00Aug 7$0.83$0.82$1.65$114.35$126.65
$124.00$116.00Aug 7$1.05$0.82$1.87$114.13$125.87
$125.00$117.00Aug 7$0.83$1.08$1.91$115.09$126.91
$123.00$116.00Aug 7$1.30$0.82$2.12$113.88$125.12
$124.00$117.00Aug 7$1.05$1.08$2.13$114.87$126.13
$125.00$118.00Aug 7$0.83$1.41$2.24$115.76$127.24
$123.00$117.00Aug 7$1.30$1.08$2.38$114.62$125.38
$122.00$116.00Aug 7$1.61$0.82$2.43$113.57$124.43
$124.00$118.00Aug 7$1.05$1.41$2.46$115.54$126.46
$125.00$119.00Aug 7$0.83$1.83$2.66$116.34$127.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 9.00, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98100/101Aug 21$0.90$0.109.00$97.10$100.90
103/104108/109Aug 21$0.90$0.109.00$103.10$108.90
104/105113/114Sep 11$0.90$0.109.00$104.10$113.90
104/105114/115Sep 11$0.90$0.109.00$104.10$114.90
125/130135/140Sep 18$4.49$0.518.80$125.51$139.49
102/103107/108Aug 21$0.89$0.118.09$102.11$107.89
98/99112/113Aug 28$0.89$0.118.09$98.11$112.89
100/101105/106Aug 28$0.89$0.118.09$100.11$105.89
101/102109/110Aug 28$0.89$0.118.09$101.11$109.89
103/104109/110Aug 28$0.89$0.118.09$103.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 7$0.05$0.9519.00
$111.00$112.00$113.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$108.00$109.00$110.00Aug 21$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$115.00$116.00$117.00Aug 21$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 $-2.77, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$137.00$138.001:2Aug 7-$0.06$0.94
$139.00$140.001:2Aug 7-$0.06$0.94
$135.00$136.001:2Aug 7-$0.07$0.93
$136.00$137.001:2Aug 7-$0.07$0.93
$134.00$135.001:2Aug 7-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.77$2.23
$108.00$107.001:2Aug 7-$0.05$0.95
$109.00$108.001:2Aug 7-$0.06$0.94
$111.00$110.001:2Aug 7-$0.09$0.91
$110.00$109.001:2Aug 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. 109 found (best yield 9.94%, avg 4.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 11$11.950.540.7%9.94%10.61%2114
$122.00Sep 11$11.450.531.5%9.53%11.02%117
$125.00Sep 18$11.450.504.0%9.53%13.52%2566.8K
$123.00Sep 11$11.050.522.3%9.19%11.52%624
$121.00Sep 4$11.000.540.7%9.15%9.82%474
$124.00Sep 11$10.700.503.2%8.90%12.06%473
$122.00Sep 4$10.550.521.5%8.78%10.27%248
$125.00Sep 11$10.300.494.0%8.57%12.56%45147
$123.00Sep 4$10.150.512.3%8.44%10.77%462
$126.00Sep 11$10.000.484.8%8.32%13.14%215

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 166,017
Total Puts 107,096
Put/Call Ratio 0.65
Net Difference 58,921

Prior's Put/Call Breakdown

Total Calls 97,369
Total Puts 177,043
Put/Call Ratio 1.82
Net Difference -79,674

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