Tour v494
SPCX
SPACE EX TECH SPACEX A
$122.83 +6.88%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 539,310
Calls: 331,951 (62%)
Puts: 207,359 (38%)
Prior (08/06) 451,886
Calls: 184,660 (41%)
Puts: 267,226 (59%)
Current vs Prior +19.35%
Calls: +79.76% (Calls)
Puts: -22.40% (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 -56.86%
Calls: -50.74%
Puts: -64.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $215.07M
Calls: $164.66M (77%)
Puts: $50.42M (23%)
Prior (08/06) $202.60M
Calls: $77.34M (38%)
Puts: $125.27M (62%)
Current vs Prior +6.15%
Calls: +112.91%
Puts: -59.75%
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 -66.49%
Calls: -43.89%
Puts: -85.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.62
Prior (08/06) 1.45
Current vs Prior -56.83%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -22.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 3.87% | 10.81%14.27% | 23.92%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -34.65% | -8.17%-6.28% | -2.97%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -66.45% | -39.62%-33.46% | -19.17%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -34.65% | -8.17%-6.28% | -2.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.13% | 1.88%
Calls: 3.57% | 2.21%
Puts: 2.69% | 1.54%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -58.10% | -53.23%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -26.92% | -66.63%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($164.66M) vs puts ($50.42M). Bullish P/C ratio of 0.62. P/C ratio dropping 57% - 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
10:10BULLISHBULLISHBULLISH
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 454 of results (avg 3.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 217.607.70$7.651.3%3.5K0.4910.3K
$130.00Aug 287.407.50$7.451.3%5320.432.2K
$137.00Aug 142.212.24$2.231.3%4860.242.8K
$126.00Aug 217.207.30$7.251.4%1500.471.6K
$134.00Aug 142.772.81$2.791.4%1970.28485
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1824.4024.55$24.480.6%270.6322.3K
$127.00Aug 2110.9511.05$11.000.9%350.54371
$132.00Aug 2815.7015.85$15.771.0%140.5940
$135.00Sep 1820.8021.00$20.901.0%1000.5823.3K
$115.00Aug 142.942.97$2.961.0%4.1K0.285.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.050.06$0.0616.7%1.9K0.0214.4K
$138.00Aug 70.070.08$0.0812.5%2220.031.6K
$136.00Aug 70.100.11$0.119.1%8940.042.9K
$135.00Aug 70.120.13$0.137.7%2.7K0.0513.8K
$134.00Aug 70.150.17$0.1612.5%4430.061.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 70.060.07$0.0714.3%4.0K0.034.5K
$113.00Aug 70.090.10$0.1010.0%7.5K0.042.0K
$114.00Aug 70.110.12$0.128.3%2.9K0.053.1K
$115.00Aug 70.150.16$0.166.3%10.9K0.0712.7K
$116.00Aug 70.210.24$0.2213.6%4.6K0.094.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 723.5524.00$23.781.9%2171.00186
$100.00Aug 722.5523.00$22.782.0%2591.005.4K
$101.00Aug 721.6022.05$21.832.1%311.00195
$102.00Aug 720.6021.15$20.882.6%881.00131
$103.00Aug 719.5020.25$19.883.8%1161.00393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 719.5524.85$22.2023.9%20.99435
$147.00Aug 723.6025.95$24.789.5%1140.99290
$143.00Aug 719.7023.25$21.4816.5%30.99390
$144.00Aug 720.7022.00$21.356.1%30.99345
$145.00Aug 722.0022.45$22.232.0%320.99813

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 386.2K, top 31.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 73.703.80$3.752.7%31.4K0.7226.7K
$125.00Aug 71.241.28$1.263.2%14.3K0.3516.4K
$120.00Aug 147.707.85$7.781.9%12.3K0.6014.3K
$115.00Aug 77.808.10$7.953.8%11.0K0.9320.9K
$121.00Aug 73.053.15$3.103.2%9.1K0.652.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.040.05$0.0520.0%12.3K0.0225.5K
$115.00Aug 70.150.16$0.166.3%10.9K0.0712.7K
$105.00Aug 140.790.80$0.801.3%9.0K0.1013.7K
$120.00Aug 70.940.97$0.963.1%8.0K0.2812.8K
$113.00Aug 70.090.10$0.1010.0%7.5K0.042.0K

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 154.6%, max 286.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18306.0%79.2%286.5%4156.9K
$99.00Aug 7Aug 21307.2%87.5%251.1%220238
$102.00Aug 7Sep 11279.9%80.2%249.0%88332
$101.00Aug 7Aug 21292.9%87.1%236.3%31262
$103.00Aug 7Sep 4267.0%82.6%223.3%116404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 7Sep 18306.0%79.2%286.4%8.0K97.5K
$99.00Aug 7Sep 11307.2%80.5%281.8%7794.7K
$101.00Aug 7Sep 11292.9%80.3%264.7%5695.7K
$102.00Aug 7Sep 11279.9%80.2%249.0%6743.7K
$103.00Aug 7Sep 11267.0%80.2%232.9%9105.6K

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 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$144.00$145.00Aug 14$0.10$0.90$0.109.00$144.10
$141.00$142.00Aug 14$0.11$0.89$0.118.09$141.11
$142.00$143.00Aug 14$0.12$0.88$0.127.33$142.12
$128.00$129.00Aug 7$0.13$0.87$0.136.69$128.13
$140.00$141.00Aug 14$0.13$0.87$0.136.69$140.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$104.00Aug 14$0.11$0.89$0.118.09$104.89
$117.00$116.00Aug 7$0.12$0.88$0.127.33$116.88
$106.00$105.00Aug 14$0.12$0.88$0.127.33$105.88
$101.00$100.00Aug 21$0.12$0.88$0.127.33$100.88
$145.00$144.00Aug 14$0.13$0.87$0.136.69$144.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 12.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$104.00Aug 28$3.70$3.70$0.3012.33$103.70
$108.00$109.00Sep 4$0.90$0.90$0.109.00$108.90
$100.00$102.00Sep 11$1.78$1.78$0.228.09$101.78
$101.00$102.00Aug 14$0.88$0.88$0.127.33$101.88
$116.00$117.00Aug 7$0.87$0.87$0.136.69$116.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$4.57$4.57$0.4310.63$140.43
$145.00$144.00Aug 7$0.88$0.88$0.127.33$144.12
$133.00$132.00Aug 7$0.87$0.87$0.136.69$132.13
$137.00$136.00Aug 28$0.87$0.87$0.136.69$136.13
$135.00$134.00Aug 7$0.86$0.86$0.146.14$134.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.29, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.07307.2%94.7%
$101.00Aug 7Aug 14$0.25292.9%93.2%
$102.00Aug 7Aug 14$0.32279.9%92.6%
$100.00Aug 7Aug 14$0.60306.0%93.8%
$103.00Aug 7Aug 14$0.65267.0%92.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.32307.2%94.7%
$100.00Aug 7Aug 14$0.36306.0%93.8%
$143.00Aug 7Aug 14$0.37249.1%102.6%
$101.00Aug 7Aug 14$0.42292.9%93.2%
$102.00Aug 7Aug 14$0.49279.9%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 3.45% of stock, avg 16.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$122.00Aug 7$2.52$1.72$4.24$117.76$126.243.45%
$123.00Aug 7$2.03$2.23$4.26$118.74$127.263.47%
$121.00Aug 7$3.10$1.30$4.40$116.60$125.403.58%
$124.00Aug 7$1.61$2.81$4.42$119.58$128.423.60%
$120.00Aug 7$3.75$0.96$4.71$115.29$124.713.83%
$125.00Aug 7$1.26$3.45$4.71$120.29$129.713.83%
$119.00Aug 7$4.47$0.69$5.16$113.84$124.164.20%
$126.00Aug 7$0.98$4.18$5.16$120.84$131.164.20%
$127.00Aug 7$0.77$4.97$5.74$121.26$132.744.67%
$118.00Aug 7$5.28$0.49$5.77$112.23$123.774.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.03% of stock, avg 12.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$127.00$118.00Aug 7$0.77$0.49$1.26$116.74$128.26
$127.00$119.00Aug 7$0.77$0.69$1.46$117.54$128.46
$126.00$118.00Aug 7$0.98$0.49$1.47$116.53$127.47
$126.00$119.00Aug 7$0.98$0.69$1.67$117.33$127.67
$127.00$120.00Aug 7$0.77$0.96$1.73$118.27$128.73
$125.00$118.00Aug 7$1.26$0.49$1.75$116.25$126.75
$126.00$120.00Aug 7$0.98$0.96$1.94$118.06$127.94
$125.00$119.00Aug 7$1.26$0.69$1.95$117.05$126.95
$127.00$121.00Aug 7$0.77$1.30$2.07$118.93$129.07
$124.00$118.00Aug 7$1.61$0.49$2.10$115.90$126.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 10.11, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.55$0.4510.11$130.45$144.55
103/104112/113Aug 28$0.90$0.109.00$103.10$112.90
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
102/103107/108Aug 21$0.89$0.118.09$102.11$107.89
100/101107/108Aug 28$0.89$0.118.09$100.11$107.89
101/102107/108Aug 28$0.89$0.118.09$101.11$107.89
120/125130/135Sep 18$4.42$0.587.62$120.58$134.42
99/100102/103Aug 21$0.88$0.127.33$99.12$102.88
101/102107/108Aug 21$0.88$0.127.33$101.12$107.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 22.81, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.21$4.7922.81
$105.00$110.00$115.00Sep 18$0.21$4.7922.81
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 14$0.05$0.9519.00
$125.00$126.00$127.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 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. 45 found (best net $-1.81, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$1.81$3.19
$140.00$145.001:2Sep 4-$3.72$1.28
$139.00$140.001:2Aug 7-$0.06$0.94
$141.00$142.001:2Aug 7-$0.06$0.94
$136.00$137.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.33$2.67
$110.00$105.001:2Sep 18-$3.53$1.47
$100.00$99.001:2Aug 7$0.00$1.00
$111.00$110.001:2Aug 7-$0.05$0.95
$114.00$113.001:2Aug 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 10.26%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$12.600.531.8%10.26%12.02%9026.8K
$123.00Sep 11$12.250.550.1%9.97%10.11%924
$124.00Sep 11$11.900.530.9%9.69%10.64%773
$125.00Sep 11$11.500.521.8%9.36%11.13%85147
$123.00Sep 4$11.350.540.1%9.24%9.38%962
$126.00Sep 11$11.050.512.6%9.00%11.58%615
$124.00Sep 4$10.950.530.9%8.91%9.87%16135
$127.00Sep 11$10.700.503.4%8.71%12.11%339
$130.00Sep 18$10.700.475.8%8.71%14.55%1.0K10.8K
$125.00Sep 4$10.550.521.8%8.59%10.36%54563

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 331,951
Total Puts 207,359
Put/Call Ratio 0.62
Net Difference 124,592

Prior's Put/Call Breakdown

Total Calls 184,660
Total Puts 267,226
Put/Call Ratio 1.45
Net Difference -82,566

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