Tour v494
SPCX
SPACE EX TECH SPACEX A
$121.11 +5.39%
(8/7 10:00) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 480,502
Calls: 296,082 (62%)
Puts: 184,420 (38%)
Prior (08/06) 423,512
Calls: 166,200 (39%)
Puts: 257,312 (61%)
Current vs Prior +13.46%
Calls: +78.15% (Calls)
Puts: -28.33% (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 -61.56%
Calls: -56.06%
Puts: -68.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $175.01M
Calls: $127.06M (73%)
Puts: $47.95M (27%)
Prior (08/06) $193.44M
Calls: $68.41M (35%)
Puts: $125.03M (65%)
Current vs Prior -9.53%
Calls: +85.74%
Puts: -61.65%
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 -72.73%
Calls: -56.70%
Puts: -86.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.62
Prior (08/06) 1.55
Current vs Prior -59.77%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -22.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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 3.81% | 10.68%14.23% | 24.05%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -35.53% | -9.32%-6.58% | -2.43%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -66.90% | -40.38%-33.67% | -18.72%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -35.53% | -9.32%-6.58% | -2.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.18% | 1.92%
Calls: 2.35% | 1.59%
Puts: 2.01% | 2.26%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -70.82% | -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 -49.10% | -65.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($127.06M). Bullish P/C ratio of 0.62. 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
10:05BULLISHBULLISHBULLISH
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 468 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 289.209.30$9.251.1%4.7K0.51309
$118.00Aug 147.757.85$7.801.3%1.0K0.61821
$140.00Aug 141.491.51$1.501.3%1.0K0.175.6K
$135.00Aug 142.172.20$2.191.4%2.1K0.2410.1K
$140.00Sep 187.107.20$7.151.4%5980.369.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 141.811.82$1.820.5%2.9K0.2011.2K
$130.00Sep 1818.3018.45$18.380.8%1980.5413.3K
$135.00Sep 1821.7021.90$21.800.9%720.5923.3K
$131.00Aug 2815.9016.05$15.980.9%70.6052
$125.00Aug 2110.5010.60$10.550.9%1940.5440.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.060.07$0.0714.3%5990.032.9K
$135.00Aug 70.080.09$0.0911.1%2.6K0.0313.8K
$133.00Aug 70.110.12$0.128.3%4460.042.7K
$132.00Aug 70.140.15$0.156.7%5140.061.8K
$131.00Aug 70.180.19$0.195.3%6510.071.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 70.050.06$0.0616.7%1.9K0.025.5K
$110.00Aug 70.060.07$0.0714.3%10.4K0.0325.5K
$111.00Aug 70.080.09$0.0911.1%1.3K0.044.5K
$112.00Aug 70.100.11$0.119.1%3.6K0.054.5K
$113.00Aug 70.130.15$0.1414.3%7.0K0.062.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.00Aug 723.4024.90$24.156.2%401.0074
$98.00Aug 722.4024.00$23.206.9%41.0080
$99.00Aug 721.4523.10$22.287.4%1171.00186
$100.00Aug 721.0521.35$21.201.4%1580.995.4K
$101.00Aug 720.0520.45$20.252.0%310.99195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 714.2015.50$14.858.8%--1.00227
$137.00Aug 715.3516.90$16.139.6%111.00337
$138.00Aug 716.1518.95$17.5516.0%51.00294
$139.00Aug 717.6519.00$18.337.4%4201.001.1K
$140.00Aug 718.6519.10$18.882.4%4691.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 341.4K, top 29.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 72.642.69$2.671.9%29.6K0.6126.7K
$120.00Aug 146.706.85$6.782.2%11.6K0.5614.3K
$115.00Aug 76.356.60$6.483.9%10.9K0.9020.9K
$125.00Aug 70.760.79$0.783.8%10.5K0.2516.4K
$130.00Aug 70.230.24$0.244.2%7.6K0.0920.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.060.07$0.0714.3%10.4K0.0325.5K
$115.00Aug 70.270.28$0.283.6%10.0K0.1112.7K
$105.00Aug 140.880.91$0.903.3%8.6K0.1113.7K
$113.00Aug 70.130.15$0.1414.3%7.0K0.062.0K
$120.00Aug 71.461.49$1.482.0%6.7K0.3912.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 152.9%, max 267.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18287.4%78.6%265.5%3136.9K
$99.00Aug 7Aug 21288.2%86.1%234.8%120238
$145.00Aug 7Sep 18278.4%84.2%230.5%1.6K15.4K
$102.00Aug 7Sep 11260.4%79.6%226.9%88332
$103.00Aug 7Sep 4263.2%82.0%221.0%116404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.00Aug 7Sep 11293.1%79.7%267.9%4583.7K
$100.00Aug 7Sep 18287.4%78.6%265.5%7.4K97.5K
$99.00Aug 7Sep 11288.2%79.8%261.1%7084.7K
$98.00Aug 7Sep 11280.7%79.8%251.7%6105.1K
$101.00Aug 7Sep 11274.3%79.7%244.3%5645.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 9.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$141.00Aug 14$0.10$0.90$0.109.00$140.10
$138.00$139.00Aug 14$0.12$0.88$0.127.33$138.12
$139.00$140.00Aug 14$0.12$0.88$0.127.33$139.12
$119.00$120.00Sep 11$0.12$0.88$0.127.33$119.12
$126.00$127.00Aug 7$0.13$0.87$0.136.69$126.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$103.00$102.00Aug 14$0.10$0.90$0.109.00$102.90
$104.00$103.00Aug 14$0.11$0.89$0.118.09$103.89
$98.00$97.00Aug 21$0.11$0.89$0.118.09$97.89
$116.00$115.00Aug 7$0.12$0.88$0.127.33$115.88
$105.00$104.00Aug 14$0.12$0.88$0.127.33$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 10.11, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$102.00Sep 11$1.82$1.82$0.1810.11$101.82
$108.00$109.00Aug 28$0.90$0.90$0.109.00$108.90
$108.00$109.00Aug 7$0.88$0.88$0.127.33$108.88
$105.00$106.00Sep 4$0.88$0.88$0.127.33$105.88
$101.00$102.00Aug 14$0.87$0.87$0.136.69$101.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$143.00$142.00Aug 14$0.90$0.90$0.109.00$142.10
$131.00$130.00Aug 21$0.90$0.90$0.109.00$130.10
$145.00$140.00Aug 21$4.50$4.50$0.509.00$140.50
$126.00$125.00Aug 7$0.88$0.88$0.127.33$125.12
$127.00$126.00Aug 7$0.87$0.87$0.136.69$126.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.20, cheapest $0.26)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$98.00Aug 7Aug 14$0.30280.7%93.3%
$99.00Aug 7Aug 14$0.30288.2%92.2%
$101.00Aug 7Aug 14$0.30274.3%91.0%
$102.00Aug 7Aug 14$0.38260.4%90.5%
$100.00Aug 7Aug 14$0.47287.4%91.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.00Aug 7Aug 14$0.26293.1%93.7%
$98.00Aug 7Aug 14$0.31280.7%93.3%
$99.00Aug 7Aug 14$0.36288.2%92.2%
$100.00Aug 7Aug 14$0.41287.4%91.6%
$143.00Aug 7Aug 14$0.42265.6%103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 3.36% of stock, avg 16.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$121.00Aug 7$2.13$1.94$4.07$116.93$125.073.36%
$120.00Aug 7$2.67$1.48$4.15$115.85$124.153.43%
$122.00Aug 7$1.68$2.49$4.17$117.83$126.173.44%
$119.00Aug 7$3.25$1.10$4.35$114.65$123.353.59%
$123.00Aug 7$1.32$3.10$4.42$118.58$127.423.65%
$118.00Aug 7$3.97$0.79$4.76$113.24$122.763.93%
$124.00Aug 7$1.02$3.83$4.85$119.15$128.854.00%
$117.00Aug 7$4.75$0.56$5.31$111.69$122.314.38%
$125.00Aug 7$0.78$4.55$5.33$119.67$130.334.40%
$116.00Aug 7$5.58$0.40$5.98$110.02$121.984.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.96% of stock, avg 12.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$126.00$117.00Aug 7$0.60$0.56$1.16$115.84$127.16
$125.00$117.00Aug 7$0.78$0.56$1.34$115.66$126.34
$126.00$118.00Aug 7$0.60$0.79$1.39$116.61$127.39
$124.00$117.00Aug 7$1.02$0.56$1.58$115.42$125.58
$125.00$118.00Aug 7$0.78$0.79$1.57$116.43$126.57
$126.00$119.00Aug 7$0.60$1.10$1.70$117.30$127.70
$124.00$118.00Aug 7$1.02$0.79$1.81$116.19$125.81
$123.00$117.00Aug 7$1.32$0.56$1.88$115.12$124.88
$125.00$119.00Aug 7$0.78$1.10$1.88$117.12$126.88
$126.00$120.00Aug 7$0.60$1.48$2.08$117.92$128.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 9.87, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.54$0.469.87$130.46$144.54
125/130135/140Sep 18$4.51$0.499.20$125.49$139.51
102/103104/105Aug 21$0.90$0.109.00$102.10$104.90
103/104107/108Aug 21$0.90$0.109.00$103.10$107.90
101/102112/113Sep 11$0.90$0.109.00$101.10$112.90
102/103112/113Sep 11$0.90$0.109.00$102.10$112.90
100/101105/106Aug 21$0.89$0.118.09$100.11$105.89
100/101106/107Aug 21$0.89$0.118.09$100.11$106.89
104/105107/108Aug 28$0.89$0.118.09$104.11$107.89
102/103113/114Sep 4$0.89$0.118.09$102.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.13$4.8737.46
$130.00$135.00$140.00Sep 11$0.18$4.8226.78
$130.00$135.00$140.00Sep 18$0.21$4.7922.81
$135.00$140.00$145.00Sep 18$0.21$4.7922.81
$135.00$140.00$145.00Sep 4$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 4$0.21$4.7922.81
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$130.00$131.00$132.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 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. 49 found (best net $-1.58, 49 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$1.58$3.42
$140.00$145.001:2Sep 4-$3.41$1.59
$135.00$136.001:2Aug 7-$0.05$0.95
$138.00$139.001:2Aug 7-$0.05$0.95
$133.00$134.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.51$2.49
$110.00$105.001:2Sep 18-$3.73$1.27
$100.00$99.001:2Aug 7$0.00$1.00
$111.00$110.001:2Aug 7-$0.05$0.95
$112.00$111.001:2Aug 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 9.78%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$122.00Sep 11$11.850.540.7%9.78%10.52%517
$125.00Sep 18$11.750.513.2%9.70%12.91%6886.8K
$123.00Sep 11$11.450.531.6%9.45%11.01%624
$124.00Sep 11$11.050.522.4%9.12%11.51%773
$122.00Sep 4$10.900.540.7%9.00%9.73%548
$125.00Sep 11$10.650.503.2%8.79%12.01%85147
$123.00Sep 4$10.500.521.6%8.67%10.23%862
$126.00Sep 11$10.250.494.0%8.46%12.50%415
$124.00Sep 4$10.100.512.4%8.34%10.73%16135
$130.00Sep 18$9.950.467.3%8.22%15.56%96210.8K

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 296,082
Total Puts 184,420
Put/Call Ratio 0.62
Net Difference 111,662

Prior's Put/Call Breakdown

Total Calls 166,200
Total Puts 257,312
Put/Call Ratio 1.55
Net Difference -91,112

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