Tour v494
SPCX
SPACE EX TECH SPACEX A
$120.69 +5.02%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:00)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 383,446
Calls: 229,196 (60%)
Puts: 154,250 (40%)
Prior (08/06) 362,669
Calls: 138,537 (38%)
Puts: 224,132 (62%)
Current vs Prior +5.73%
Calls: +65.44% (Calls)
Puts: -31.18% (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 -69.33%
Calls: -65.99%
Puts: -73.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $140.74M
Calls: $99.98M (71%)
Puts: $40.75M (29%)
Prior (08/06) $171.64M
Calls: $55.81M (33%)
Puts: $115.83M (67%)
Current vs Prior -18.00%
Calls: +79.15%
Puts: -64.81%
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 -78.07%
Calls: -65.93%
Puts: -88.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.67
Prior (08/06) 1.62
Current vs Prior -58.40%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -16.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 3.96% | 10.86%14.33% | 24.24%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -33.07% | -7.74%-5.87% | -1.69%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -65.64% | -39.33%-33.17% | -18.10%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -33.07% | -7.74%-5.87% | -1.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.31% | 2.29%
Calls: 1.63% | 2.26%
Puts: 3.00% | 2.31%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -69.08% | -43.03%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -46.06% | -59.36%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($99.98M). Bullish P/C ratio of 0.67. P/C ratio dropping 58% - 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
09:55BULLISHBULLISHBULLISH
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 443 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1811.5511.70$11.631.3%5320.516.8K
$120.00Aug 2810.2010.35$10.271.5%3000.551.1K
$125.00Aug 216.656.75$6.701.5%1.5K0.4610.3K
$130.00Aug 286.506.60$6.551.5%3210.402.2K
$121.00Aug 146.106.20$6.151.6%7170.52705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1822.1022.30$22.200.9%530.6023.3K
$131.00Aug 2816.3016.45$16.380.9%20.6152
$125.00Sep 1815.4515.60$15.521.0%1590.499.1K
$129.00Aug 2814.9015.05$14.981.0%190.5842
$120.00Aug 289.409.50$9.451.1%1190.455.8K

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
$138.00Aug 70.050.06$0.0616.7%1980.021.6K
$137.00Aug 70.060.07$0.0714.3%1090.022.8K
$135.00Aug 70.080.09$0.0911.1%1.9K0.0313.8K
$133.00Aug 70.110.13$0.1216.7%2510.052.7K
$132.00Aug 70.140.15$0.156.7%4470.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 70.060.07$0.0714.3%1.3K0.035.5K
$110.00Aug 70.070.08$0.0812.5%8.7K0.0325.5K
$111.00Aug 70.100.11$0.119.1%1.1K0.044.5K
$112.00Aug 70.130.14$0.147.1%3.1K0.054.5K
$113.00Aug 70.180.20$0.1910.5%6.7K0.072.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 722.8524.80$23.838.2%401.0074
$98.00Aug 721.6524.15$22.9010.9%31.0080
$99.00Aug 720.9522.70$21.838.0%1151.00186
$100.00Aug 720.2021.05$20.634.1%1351.005.4K
$101.00Aug 719.1520.15$19.655.1%201.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 722.1524.30$23.239.3%20.99345
$142.00Aug 720.4022.25$21.338.7%30.99213
$143.00Aug 721.2024.75$22.9815.4%30.99390
$141.00Aug 719.1521.75$20.4512.7%20.99548
$140.00Aug 719.0020.00$19.505.1%4570.983.2K

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 274.6K, top 26.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.432.47$2.451.6%26.4K0.5626.7K
$115.00Aug 75.856.15$6.005.0%10.5K0.8620.9K
$120.00Aug 146.556.70$6.632.3%10.1K0.5414.3K
$125.00Aug 70.750.77$0.762.6%8.2K0.2416.4K
$130.00Aug 70.220.23$0.234.3%6.3K0.0820.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.070.08$0.0812.5%8.7K0.0325.5K
$115.00Aug 70.380.40$0.395.1%8.6K0.1312.7K
$105.00Aug 140.981.00$0.992.0%8.1K0.1213.7K
$113.00Aug 70.180.20$0.1910.5%6.7K0.072.0K
$100.00Aug 70.010.02$0.0250.0%5.2K0.0169.8K

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 154.2%, max 265.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18277.9%78.6%253.4%2796.9K
$99.00Aug 7Aug 21291.4%85.9%239.2%118238
$101.00Aug 7Aug 21273.5%85.7%219.2%20262
$102.00Aug 7Sep 11251.1%79.4%216.2%32332
$103.00Aug 7Sep 4253.6%82.0%209.2%59404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 7Sep 11291.4%79.7%265.6%4314.7K
$97.00Aug 7Sep 11284.3%79.7%256.7%4493.7K
$100.00Aug 7Sep 18277.9%78.6%253.4%6.6K97.5K
$101.00Aug 7Sep 11273.5%79.2%245.2%5275.7K
$98.00Aug 7Sep 11272.1%79.7%241.4%5985.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 331 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$127.00$128.00Aug 7$0.10$0.90$0.109.00$127.10
$140.00$141.00Aug 14$0.10$0.90$0.109.00$140.10
$141.00$142.00Aug 14$0.10$0.90$0.109.00$141.10
$126.00$127.00Aug 7$0.13$0.87$0.136.69$126.13
$137.00$138.00Aug 14$0.13$0.87$0.136.69$137.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Aug 14$0.11$0.89$0.118.09$102.89
$98.00$97.00Aug 21$0.11$0.89$0.118.09$97.89
$115.00$114.00Aug 7$0.12$0.88$0.127.33$114.88
$104.00$103.00Aug 14$0.12$0.88$0.127.33$103.88
$99.00$98.00Aug 21$0.12$0.88$0.127.33$98.88

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 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$101.00$102.00Aug 7$0.90$0.90$0.109.00$101.90
$97.00$98.00Aug 14$0.87$0.87$0.136.69$97.87
$114.00$115.00Aug 7$0.85$0.85$0.155.67$114.85
$116.00$117.00Aug 7$0.85$0.85$0.155.67$116.85
$100.00$101.00Aug 14$0.85$0.85$0.155.67$100.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 7$0.88$0.88$0.127.33$141.12
$139.00$138.00Aug 14$0.88$0.88$0.127.33$138.12
$138.00$137.00Aug 28$0.87$0.87$0.136.69$137.13
$142.00$141.00Aug 28$0.87$0.87$0.136.69$141.13
$143.00$142.00Aug 14$0.85$0.85$0.155.67$142.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 94 found (avg debit $2.33, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.34291.4%92.5%
$100.00Aug 7Aug 14$0.57277.9%91.6%
$101.00Aug 7Aug 14$0.70273.5%91.3%
$104.00Aug 7Aug 14$0.75240.2%90.2%
$103.00Aug 7Aug 14$0.83253.6%90.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.29284.3%93.2%
$98.00Aug 7Aug 14$0.34272.1%93.0%
$99.00Aug 7Aug 14$0.38291.4%92.5%
$100.00Aug 7Aug 14$0.46277.9%91.6%
$101.00Aug 7Aug 14$0.53273.5%91.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 3.54% of stock, avg 16.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 7$2.45$1.82$4.27$115.73$124.273.54%
$121.00Aug 7$1.99$2.33$4.32$116.68$125.323.58%
$119.00Aug 7$3.05$1.38$4.43$114.57$123.433.67%
$122.00Aug 7$1.58$2.91$4.49$117.51$126.493.72%
$118.00Aug 7$3.68$1.04$4.72$113.28$122.723.91%
$123.00Aug 7$1.24$3.58$4.82$118.18$127.823.99%
$117.00Aug 7$4.40$0.75$5.15$111.85$122.154.27%
$124.00Aug 7$0.98$4.30$5.28$118.72$129.284.37%
$116.00Aug 7$5.25$0.54$5.79$110.21$121.794.80%
$125.00Aug 7$0.76$5.10$5.86$119.14$130.864.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.08% of stock, avg 12.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$116.00Aug 7$0.76$0.54$1.30$114.70$126.30
$125.00$117.00Aug 7$0.76$0.75$1.51$115.49$126.51
$124.00$116.00Aug 7$0.98$0.54$1.52$114.48$125.52
$124.00$117.00Aug 7$0.98$0.75$1.73$115.27$125.73
$123.00$116.00Aug 7$1.24$0.54$1.78$114.22$124.78
$125.00$118.00Aug 7$0.76$1.04$1.80$116.20$126.80
$123.00$117.00Aug 7$1.24$0.75$1.99$115.01$124.99
$124.00$118.00Aug 7$0.98$1.04$2.02$115.98$126.02
$122.00$116.00Aug 7$1.58$0.54$2.12$113.88$124.12
$125.00$119.00Aug 7$0.76$1.38$2.14$116.86$127.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 9.00, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99100/101Aug 21$0.90$0.109.00$98.10$100.90
98/99107/108Aug 21$0.90$0.109.00$98.10$107.90
99/100108/109Aug 28$0.90$0.109.00$99.10$108.90
100/101108/109Aug 28$0.90$0.109.00$100.10$108.90
101/102109/110Aug 28$0.90$0.109.00$101.10$109.90
101/102112/113Sep 11$0.90$0.109.00$101.10$112.90
125/130135/140Sep 18$4.47$0.538.43$125.53$139.47
97/98100/101Aug 21$0.89$0.118.09$97.11$100.89
97/98107/108Aug 21$0.89$0.118.09$97.11$107.89
101/102104/105Aug 21$0.89$0.118.09$101.11$104.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.24$4.7619.83
$111.00$112.00$113.00Aug 7$0.05$0.9519.00
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$116.00$117.00$118.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.18$4.8226.78
$105.00$110.00$115.00Sep 18$0.24$4.7619.83
$115.00$116.00$117.00Aug 14$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
$124.00$125.00$126.00Aug 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. 46 found (best net $-2.60, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$136.001:2Aug 7-$0.05$0.95
$139.00$140.001:2Aug 7-$0.05$0.95
$140.00$141.001:2Aug 7-$0.05$0.95
$136.00$137.001:2Aug 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-$2.60$2.40
$110.00$105.001:2Sep 18-$3.82$1.18
$99.00$98.001:2Aug 7$0.00$1.00
$111.00$110.001:2Aug 7-$0.05$0.95
$110.00$109.001:2Aug 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. 108 found (best yield 9.98%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 11$12.050.540.3%9.98%10.24%6114
$122.00Sep 11$11.600.531.1%9.61%10.70%217
$125.00Sep 18$11.550.513.6%9.57%13.14%5326.8K
$123.00Sep 11$11.200.521.9%9.28%11.19%624
$121.00Sep 4$11.100.540.3%9.20%9.45%774
$124.00Sep 11$10.800.512.7%8.95%11.69%573
$122.00Sep 4$10.650.531.1%8.82%9.91%348
$125.00Sep 11$10.400.503.6%8.62%12.19%59147
$123.00Sep 4$10.250.521.9%8.49%10.41%762
$126.00Sep 11$10.050.484.4%8.33%12.73%415

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 229,196
Total Puts 154,250
Put/Call Ratio 0.67
Net Difference 74,946

Prior's Put/Call Breakdown

Total Calls 138,537
Total Puts 224,132
Put/Call Ratio 1.62
Net Difference -85,595

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