Tour v494
SPCX
SPACE EX TECH SPACEX A
$120.43 +4.79%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:00 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 439,332
Calls: 267,740 (61%)
Puts: 171,592 (39%)
Prior (08/06) 393,741
Calls: 151,853 (39%)
Puts: 241,888 (61%)
Current vs Prior +11.58%
Calls: +76.32% (Calls)
Puts: -29.06% (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 -64.86%
Calls: -60.27%
Puts: -70.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $159.28M
Calls: $111.80M (70%)
Puts: $47.48M (30%)
Prior (08/06) $179.66M
Calls: $62.31M (35%)
Puts: $117.36M (65%)
Current vs Prior -11.34%
Calls: +79.44%
Puts: -59.54%
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 -75.18%
Calls: -61.90%
Puts: -86.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.64
Prior (08/06) 1.59
Current vs Prior -59.77%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -20.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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 4.03% | 10.82%14.30% | 24.20%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -31.94% | -8.10%-6.10% | -1.81%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -65.06% | -39.57%-33.34% | -18.20%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -31.94% | -8.10%-6.10% | -1.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.30% | 1.92%
Calls: 3.36% | 2.31%
Puts: 3.24% | 1.53%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -55.82% | -52.24%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -22.95% | -65.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($111.80M). Bullish P/C ratio of 0.64. P/C ratio dropping 60% - 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
10:00BULLISHBULLISHBULLISH
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 426 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1811.4011.55$11.481.3%5760.516.8K
$119.00Aug 2810.5510.70$10.631.4%2310.57329
$120.00Sep 1813.4513.65$13.551.5%9960.566.3K
$122.00Aug 289.209.35$9.271.6%360.52315
$119.00Sep 411.8512.05$11.951.7%410.5789
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2815.7015.85$15.771.0%140.59782
$129.00Aug 2815.0015.15$15.081.0%190.5842
$130.00Sep 1818.7018.90$18.801.1%1930.5513.3K
$127.00Aug 2813.6513.80$13.731.1%340.55127
$135.00Sep 1822.1522.40$22.281.1%680.6023.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.38, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.050.06$0.0616.7%1870.022.8K
$138.00Aug 70.050.06$0.0616.7%2030.021.6K
$136.00Aug 70.060.07$0.0714.3%5880.032.9K
$133.00Aug 70.100.12$0.1118.2%2560.052.7K
$132.00Aug 70.130.15$0.1414.3%4730.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$108.00Aug 70.050.06$0.0616.7%1.6K0.024.0K
$109.00Aug 70.070.08$0.0812.5%1.4K0.035.5K
$110.00Aug 70.080.09$0.0911.1%9.8K0.0325.5K
$111.00Aug 70.110.13$0.1216.7%1.2K0.044.5K
$112.00Aug 70.150.17$0.1612.5%3.3K0.054.5K

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 722.8024.75$23.788.2%401.0074
$98.00Aug 721.7023.85$22.789.4%41.0080
$99.00Aug 720.7022.70$21.709.2%1171.00186
$100.00Aug 719.9021.00$20.455.4%1421.005.4K
$101.00Aug 718.8520.10$19.486.4%201.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 722.2024.50$23.359.9%20.99345
$142.00Aug 720.3023.65$21.9815.2%30.99213
$143.00Aug 721.2024.95$23.0816.2%30.99390
$140.00Aug 718.8520.20$19.526.9%4690.993.2K
$141.00Aug 719.2521.85$20.5512.7%20.99548

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 308.5K, top 28.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.342.42$2.383.4%28.8K0.5926.7K
$115.00Aug 75.706.10$5.906.8%10.8K0.8820.9K
$120.00Aug 146.406.55$6.482.3%10.8K0.5514.3K
$125.00Aug 70.700.74$0.725.6%9.8K0.2616.4K
$130.00Aug 70.200.22$0.219.5%6.7K0.0920.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.080.09$0.0911.1%9.8K0.0325.5K
$115.00Aug 70.410.45$0.439.3%9.4K0.1212.7K
$105.00Aug 140.991.02$1.003.0%8.3K0.1213.7K
$113.00Aug 70.210.23$0.229.1%7.0K0.072.0K
$120.00Aug 71.921.98$1.953.1%5.6K0.4112.8K

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 154.8%, max 263.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18283.3%78.4%261.2%2886.9K
$102.00Aug 7Sep 11256.5%79.6%222.3%88332
$103.00Aug 7Sep 4259.2%80.7%221.1%116404
$101.00Aug 7Aug 21270.4%85.3%217.0%20262
$99.00Aug 7Aug 21264.9%85.6%209.4%120238
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 11289.4%79.6%263.6%4533.7K
$100.00Aug 7Sep 18283.3%78.5%261.1%6.9K97.5K
$98.00Aug 7Sep 11277.1%79.6%248.2%6075.1K
$101.00Aug 7Sep 11270.4%79.4%240.6%5615.7K
$99.00Aug 7Sep 11264.9%79.5%233.2%6254.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Aug 14$0.10$0.90$0.109.00$140.10
$126.00$127.00Aug 7$0.11$0.89$0.118.09$126.11
$139.00$140.00Aug 14$0.11$0.89$0.118.09$139.11
$137.00$138.00Aug 14$0.12$0.88$0.127.33$137.12
$138.00$139.00Aug 14$0.12$0.88$0.127.33$138.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$105.00$104.00Aug 14$0.12$0.88$0.127.33$104.88
$104.00$103.00Aug 14$0.13$0.87$0.136.69$103.87
$99.00$98.00Aug 21$0.13$0.87$0.136.69$98.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 418 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$109.00Aug 28$0.90$0.90$0.109.00$108.90
$100.00$102.00Sep 11$1.80$1.80$0.209.00$101.80
$104.00$105.00Aug 14$0.89$0.89$0.118.09$104.89
$111.00$112.00Aug 7$0.88$0.88$0.127.33$111.88
$104.00$105.00Aug 21$0.88$0.88$0.127.33$104.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Aug 7$0.89$0.89$0.118.09$139.11
$138.00$137.00Aug 14$0.88$0.88$0.127.33$137.12
$141.00$140.00Aug 28$0.88$0.88$0.127.33$140.12
$143.00$142.00Aug 14$0.85$0.85$0.155.67$142.15
$144.00$143.00Aug 28$0.85$0.85$0.155.67$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.07277.1%93.2%
$99.00Aug 7Aug 14$0.23264.9%92.6%
$100.00Aug 7Aug 14$0.65283.3%92.1%
$101.00Aug 7Aug 14$0.85270.4%91.4%
$103.00Aug 7Aug 14$0.85259.2%90.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.29289.4%94.0%
$98.00Aug 7Aug 14$0.34277.1%93.2%
$143.00Aug 7Aug 14$0.35266.0%105.6%
$99.00Aug 7Aug 14$0.40264.9%92.6%
$100.00Aug 7Aug 14$0.46283.3%92.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 248 found (cheapest 3.60% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 7$2.38$1.95$4.33$115.67$124.333.60%
$121.00Aug 7$1.91$2.47$4.38$116.62$125.383.64%
$119.00Aug 7$2.97$1.50$4.47$114.53$123.473.71%
$122.00Aug 7$1.51$3.08$4.59$117.41$126.593.81%
$118.00Aug 7$3.53$1.13$4.66$113.34$122.663.87%
$123.00Aug 7$1.19$3.75$4.94$118.06$127.944.10%
$117.00Aug 7$4.20$0.83$5.03$111.97$122.034.18%
$124.00Aug 7$0.93$4.45$5.38$118.62$129.384.47%
$116.00Aug 7$5.05$0.60$5.65$110.35$121.654.69%
$125.00Aug 7$0.72$5.25$5.97$119.03$130.974.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.15% of stock, avg 12.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Aug 7$0.55$0.83$1.38$115.62$127.38
$125.00$117.00Aug 7$0.72$0.83$1.55$115.45$126.55
$126.00$118.00Aug 7$0.55$1.13$1.68$116.32$127.68
$124.00$117.00Aug 7$0.93$0.83$1.76$115.24$125.76
$125.00$118.00Aug 7$0.72$1.13$1.85$116.15$126.85
$123.00$117.00Aug 7$1.19$0.83$2.02$114.98$125.02
$126.00$119.00Aug 7$0.55$1.50$2.05$116.95$128.05
$124.00$118.00Aug 7$0.93$1.13$2.06$115.94$126.06
$125.00$119.00Aug 7$0.72$1.50$2.22$116.78$127.22
$123.00$118.00Aug 7$1.19$1.13$2.32$115.68$125.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 9.00, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
98/99108/109Aug 21$0.90$0.109.00$98.10$108.90
101/102112/113Aug 28$0.90$0.109.00$101.10$112.90
102/103112/113Aug 28$0.90$0.109.00$102.10$112.90
97/98102/103Sep 4$0.90$0.109.00$97.10$102.90
125/130135/140Sep 18$4.47$0.538.43$125.53$139.47
99/100106/107Aug 21$0.89$0.118.09$99.11$106.89
100/101107/108Aug 21$0.89$0.118.09$100.11$107.89
99/100107/108Aug 28$0.89$0.118.09$99.11$107.89
100/101112/113Sep 11$0.89$0.118.09$100.11$112.89
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 21$0.05$0.9519.00
$126.00$127.00$128.00Aug 21$0.05$0.9519.00
$128.00$129.00$130.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.19$4.8125.32
$116.00$117.00$118.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 14$0.05$0.9519.00
$104.00$105.00$106.00Sep 4$0.05$0.9519.00
$107.00$108.00$109.00Sep 4$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 $-2.61, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 4-$4.00$1.00
$135.00$136.001:2Aug 7-$0.06$0.94
$137.00$138.001:2Aug 7-$0.06$0.94
$133.00$134.001:2Aug 7-$0.07$0.93
$134.00$135.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.61$2.39
$110.00$105.001:2Sep 18-$3.88$1.12
$100.00$99.001:2Aug 7$0.00$1.00
$111.00$110.001:2Aug 7-$0.06$0.94
$110.00$109.001:2Aug 7-$0.07$0.93

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 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$121.00Sep 11$11.850.550.5%9.84%10.31%7114
$122.00Sep 11$11.450.541.3%9.51%10.81%417
$125.00Sep 18$11.400.513.8%9.47%13.26%5766.8K
$123.00Sep 11$11.000.532.1%9.13%11.27%624
$121.00Sep 4$10.950.550.5%9.09%9.57%1174
$124.00Sep 11$10.600.513.0%8.80%11.77%573
$122.00Sep 4$10.500.531.3%8.72%10.02%348
$125.00Sep 11$10.250.503.8%8.51%12.31%85147
$123.00Sep 4$10.100.522.1%8.39%10.52%862
$126.00Sep 11$9.850.494.6%8.18%12.80%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 267,740
Total Puts 171,592
Put/Call Ratio 0.64
Net Difference 96,148

Prior's Put/Call Breakdown

Total Calls 151,853
Total Puts 241,888
Put/Call Ratio 1.59
Net Difference -90,035

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