Tour v494
SPCX
SPACE EX TECH SPACEX A
$120.46 +4.82%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 328,512
Calls: 197,734 (60%)
Puts: 130,778 (40%)
Prior (08/06) 316,120
Calls: 113,657 (36%)
Puts: 202,463 (64%)
Current vs Prior +3.92%
Calls: +73.97% (Calls)
Puts: -35.41% (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 -73.72%
Calls: -70.66%
Puts: -77.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $119.15M
Calls: $86.48M (73%)
Puts: $32.67M (27%)
Prior (08/06) $144.62M
Calls: $45.35M (31%)
Puts: $99.27M (69%)
Current vs Prior -17.61%
Calls: +90.68%
Puts: -67.09%
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 -81.43%
Calls: -70.53%
Puts: -90.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.66
Prior (08/06) 1.78
Current vs Prior -62.87%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -17.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 4.20% | 10.90%14.43% | 24.36%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -29.01% | -7.42%-5.25% | -1.16%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -63.55% | -39.13%-32.73% | -17.66%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -29.01% | -7.42%-5.25% | -1.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.53% | 1.91%
Calls: 2.43% | 2.30%
Puts: 4.63% | 1.52%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -52.74% | -52.49%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -17.58% | -66.10%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($86.48M). Bullish P/C ratio of 0.66. P/C ratio dropping 63% - 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
09:50BULLISHBULLISHBULLISH
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 438 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 142.262.28$2.270.9%1.2K0.2410.1K
$123.00Aug 217.407.50$7.451.3%450.492.4K
$120.00Sep 1813.5513.75$13.651.5%7630.566.3K
$125.00Aug 216.656.75$6.701.5%1.4K0.4510.3K
$121.00Aug 71.982.01$2.001.5%2.4K0.472.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1826.0026.20$26.100.8%50.6522.3K
$127.00Aug 2112.4012.50$12.450.8%10.58371
$135.00Sep 1822.3022.50$22.400.9%530.6023.3K
$131.00Aug 2816.5016.65$16.580.9%20.6152
$129.00Aug 2815.1015.25$15.181.0%60.5842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.100.12$0.1118.2%3080.041.5K
$133.00Aug 70.130.14$0.147.1%2350.052.7K
$132.00Aug 70.160.17$0.175.9%4370.061.8K
$131.00Aug 70.190.21$0.2010.0%4580.071.7K
$130.00Aug 70.240.26$0.258.0%4.8K0.0920.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 70.050.06$0.0616.7%1.8K0.027.2K
$108.00Aug 70.060.07$0.0714.3%1.2K0.034.0K
$110.00Aug 70.100.11$0.119.1%7.8K0.0425.5K
$111.00Aug 70.130.14$0.147.1%8920.054.5K
$112.00Aug 70.170.18$0.185.6%2.8K0.074.5K

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 721.7523.85$22.809.2%401.0074
$98.00Aug 720.2023.10$21.6513.4%21.0080
$99.00Aug 720.0522.05$21.059.5%1131.00186
$100.00Aug 719.8521.05$20.455.9%1201.005.4K
$101.00Aug 718.8519.70$19.274.4%171.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 723.2026.25$24.7312.3%10.99345
$142.00Aug 720.5024.25$22.3816.8%30.99213
$143.00Aug 722.2025.25$23.7312.9%20.99390
$141.00Aug 719.8522.85$21.3514.1%20.99548
$140.00Aug 719.2521.10$20.189.2%4260.983.2K

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 236.6K, top 23.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.442.50$2.472.4%23.7K0.5426.7K
$115.00Aug 75.806.10$5.955.0%10.2K0.8420.9K
$120.00Aug 146.456.60$6.532.3%9.2K0.5414.3K
$125.00Aug 70.780.82$0.805.0%6.7K0.2416.4K
$118.00Aug 73.603.75$3.684.1%5.0K0.684.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 141.001.03$1.022.9%7.9K0.1313.7K
$110.00Aug 70.100.11$0.119.1%7.8K0.0425.5K
$115.00Aug 70.450.48$0.476.4%7.7K0.1512.7K
$113.00Aug 70.240.26$0.258.0%6.6K0.092.0K
$100.00Aug 70.010.02$0.0250.0%4.9K0.0169.8K

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 158.4%, max 289.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18273.1%79.5%243.6%2406.9K
$97.00Aug 7Aug 14312.8%93.4%234.7%4390
$99.00Aug 7Aug 21286.4%86.1%232.8%116238
$102.00Aug 7Sep 11262.3%80.1%227.3%31332
$98.00Aug 7Aug 14299.5%92.7%222.9%291
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 11312.8%80.4%289.2%3343.7K
$98.00Aug 7Sep 11299.5%80.2%273.5%5675.1K
$99.00Aug 7Sep 11286.4%79.9%258.4%3984.7K
$100.00Aug 7Sep 18273.1%79.5%243.6%6.3K97.5K
$101.00Aug 7Sep 11268.7%80.0%235.7%4935.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 333 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Aug 14$0.10$0.90$0.109.00$140.10
$139.00$140.00Aug 14$0.12$0.88$0.127.33$139.12
$136.00$137.00Aug 14$0.13$0.87$0.136.69$136.13
$137.00$138.00Aug 14$0.13$0.87$0.136.69$137.13
$138.00$139.00Aug 14$0.13$0.87$0.136.69$138.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$98.00$97.00Aug 21$0.11$0.89$0.118.09$97.89
$104.00$103.00Aug 14$0.12$0.88$0.127.33$103.88
$115.00$114.00Aug 7$0.13$0.87$0.136.69$114.87
$99.00$98.00Aug 21$0.13$0.87$0.136.69$98.87
$105.00$104.00Aug 14$0.15$0.85$0.155.67$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Aug 7$0.90$0.90$0.109.00$103.90
$110.00$111.00Aug 7$0.88$0.88$0.127.33$110.88
$115.00$116.00Aug 7$0.85$0.85$0.155.67$115.85
$100.00$101.00Aug 14$0.85$0.85$0.155.67$100.85
$107.00$108.00Aug 21$0.85$0.85$0.155.67$107.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 28$0.88$0.88$0.127.33$134.12
$132.00$131.00Aug 14$0.87$0.87$0.136.69$131.13
$137.00$136.00Aug 14$0.87$0.87$0.136.69$136.13
$140.00$135.00Sep 4$4.35$4.35$0.656.69$135.65
$140.00$135.00Sep 11$4.32$4.32$0.686.35$135.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.23, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.10312.8%93.4%
$100.00Aug 7Aug 14$0.13273.1%91.7%
$101.00Aug 7Aug 14$0.46268.7%91.3%
$99.00Aug 7Aug 14$0.50286.4%92.2%
$98.00Aug 7Aug 14$0.60299.5%92.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.28312.8%93.4%
$98.00Aug 7Aug 14$0.33299.5%92.7%
$99.00Aug 7Aug 14$0.39286.4%92.2%
$100.00Aug 7Aug 14$0.46273.1%91.4%
$101.00Aug 7Aug 14$0.53268.7%91.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 3.72% of stock, avg 16.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 7$2.47$2.01$4.48$115.52$124.483.72%
$121.00Aug 7$2.00$2.59$4.59$116.41$125.593.81%
$119.00Aug 7$3.04$1.56$4.60$114.40$123.603.82%
$122.00Aug 7$1.61$3.18$4.79$117.21$126.793.98%
$118.00Aug 7$3.68$1.18$4.86$113.14$122.864.03%
$123.00Aug 7$1.28$3.83$5.11$117.89$128.114.24%
$117.00Aug 7$4.38$0.89$5.27$111.73$122.274.37%
$124.00Aug 7$1.02$4.60$5.62$118.38$129.624.67%
$116.00Aug 7$5.10$0.64$5.74$110.26$121.744.77%
$125.00Aug 7$0.80$5.38$6.18$118.82$131.185.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.20% of stock, avg 12.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$116.00Aug 7$0.80$0.64$1.44$114.56$126.44
$124.00$116.00Aug 7$1.02$0.64$1.66$114.34$125.66
$125.00$117.00Aug 7$0.80$0.89$1.69$115.31$126.69
$123.00$116.00Aug 7$1.28$0.64$1.92$114.08$124.92
$124.00$117.00Aug 7$1.02$0.89$1.91$115.09$125.91
$125.00$118.00Aug 7$0.80$1.18$1.98$116.02$126.98
$123.00$117.00Aug 7$1.28$0.89$2.17$114.83$125.17
$124.00$118.00Aug 7$1.02$1.18$2.20$115.80$126.20
$122.00$116.00Aug 7$1.61$0.64$2.25$113.75$124.25
$125.00$119.00Aug 7$0.80$1.56$2.36$116.64$127.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 17.18, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
97/98100/102Sep 11$1.89$0.1117.18$96.11$101.89
102/103106/107Aug 21$0.90$0.109.00$102.10$106.90
102/103108/109Aug 21$0.90$0.109.00$102.10$108.90
125/130135/140Sep 18$4.49$0.518.80$125.51$139.49
97/98105/106Aug 28$0.89$0.118.09$97.11$105.89
101/102106/107Aug 28$0.89$0.118.09$101.11$106.89
102/103106/107Aug 28$0.89$0.118.09$102.11$106.89
103/104111/112Aug 28$0.89$0.118.09$103.11$111.89
104/105107/108Aug 28$0.89$0.118.09$104.11$107.89
98/99104/105Aug 21$0.88$0.127.33$98.12$104.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.21$4.7922.81
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$128.00$129.00$130.00Aug 28$0.05$0.9519.00
$124.00$125.00$126.00Sep 4$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$113.00$114.00$115.00Aug 14$0.05$0.9519.00
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$120.00$121.00$122.00Aug 14$0.05$0.9519.00
$127.00$128.00$129.00Aug 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. 43 found (best net $-2.73, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$142.00$143.001:2Aug 7-$0.05$0.95
$136.00$137.001:2Aug 7-$0.06$0.94
$134.00$135.001:2Aug 7-$0.07$0.93
$135.00$136.001:2Aug 7-$0.07$0.93
$133.00$134.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.73$2.27
$110.00$105.001:2Sep 18-$3.96$1.04
$110.00$109.001:2Aug 7-$0.05$0.95
$109.00$108.001:2Aug 7-$0.06$0.94
$111.00$110.001:2Aug 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. 108 found (best yield 9.84%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 11$11.850.540.5%9.84%10.29%2114
$122.00Sep 11$11.550.531.3%9.59%10.87%217
$125.00Sep 18$11.500.503.8%9.55%13.32%4546.8K
$123.00Sep 11$11.100.522.1%9.21%11.32%624
$121.00Sep 4$11.050.540.5%9.17%9.62%574
$124.00Sep 11$10.750.502.9%8.92%11.86%573
$122.00Sep 4$10.600.521.3%8.80%10.08%348
$125.00Sep 11$10.400.493.8%8.63%12.40%57147
$123.00Sep 4$10.200.512.1%8.47%10.58%562
$126.00Sep 11$10.000.484.6%8.30%12.90%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 197,734
Total Puts 130,778
Put/Call Ratio 0.66
Net Difference 66,956

Prior's Put/Call Breakdown

Total Calls 113,657
Total Puts 202,463
Put/Call Ratio 1.78
Net Difference -88,806

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