Tour v494
SPCX
SPACE EX TECH SPACEX A
$123.23 +7.23%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 613,775
Calls: 383,017 (62%)
Puts: 230,758 (38%)
Prior (08/06) 483,186
Calls: 202,881 (42%)
Puts: 280,305 (58%)
Current vs Prior +27.03%
Calls: +88.79% (Calls)
Puts: -17.68% (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 -50.90%
Calls: -43.16%
Puts: -59.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $250.67M
Calls: $194.11M (77%)
Puts: $56.56M (23%)
Prior (08/06) $214.81M
Calls: $82.97M (39%)
Puts: $131.85M (61%)
Current vs Prior +16.69%
Calls: +133.96%
Puts: -57.10%
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 -60.94%
Calls: -33.86%
Puts: -83.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.60
Prior (08/06) 1.38
Current vs Prior -56.39%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -25.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 4.07% | 11.02%14.63% | 24.33%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -31.15% | -6.40%-3.92% | -1.31%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -64.65% | -38.46%-31.79% | -17.78%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -31.15% | -6.40%-3.92% | -1.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.78% | 1.83%
Calls: 2.58% | 1.52%
Puts: 2.97% | 2.15%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -62.78% | -54.48%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -35.09% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($194.11M) vs puts ($56.56M). Bullish P/C ratio of 0.60. P/C ratio dropping 56% - 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
10:15BULLISHBULLISHBULLISH
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 437 of results (avg 4.0%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 146.556.65$6.601.5%1.4K0.54734
$125.00Sep 1813.0013.20$13.101.5%9760.546.8K
$126.00Aug 289.159.30$9.231.6%270.51191
$130.00Aug 216.106.20$6.151.6%2.7K0.4318.9K
$125.00Aug 145.705.80$5.751.7%5.2K0.495.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1824.3024.50$24.400.8%430.6122.3K
$135.00Aug 2817.7517.90$17.830.8%160.62858
$120.00Sep 1811.6511.75$11.700.9%9800.4014.5K
$121.00Aug 145.355.40$5.380.9%4060.41507
$135.00Sep 1820.7520.95$20.851.0%1100.5623.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 70.050.06$0.0616.7%2190.022.2K
$138.00Aug 70.080.09$0.0911.1%2700.041.6K
$137.00Aug 70.100.11$0.119.1%3100.042.8K
$136.00Aug 70.120.13$0.137.7%1.0K0.052.9K
$135.00Aug 70.140.16$0.1513.3%3.5K0.0613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 70.070.08$0.0812.5%4.5K0.034.5K
$113.00Aug 70.090.10$0.1010.0%7.7K0.042.0K
$114.00Aug 70.120.14$0.1315.4%3.2K0.053.1K
$115.00Aug 70.170.19$0.1811.1%12.0K0.0612.7K
$116.00Aug 70.240.27$0.2611.5%4.8K0.084.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$99.00Aug 723.8526.40$25.1310.1%2181.00186
$100.00Aug 722.9523.45$23.202.2%2721.005.4K
$101.00Aug 721.9022.55$22.232.9%311.00195
$102.00Aug 720.9021.65$21.283.5%881.00131
$103.00Aug 719.7020.75$20.235.2%1161.00393
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 721.7525.60$23.6816.3%1150.99290
$146.00Aug 719.4023.60$21.5019.5%20.99435
$145.00Aug 721.6022.10$21.852.3%320.99813
$144.00Aug 719.1521.60$20.3812.0%30.99345
$143.00Aug 718.3522.35$20.3519.7%30.98390

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 441.7K, top 32.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 74.054.25$4.154.8%32.9K0.7526.7K
$125.00Aug 71.471.52$1.503.3%18.6K0.4216.4K
$120.00Aug 148.008.20$8.102.5%12.9K0.6114.3K
$115.00Aug 77.708.55$8.1310.5%11.3K0.9320.9K
$130.00Aug 70.460.47$0.472.1%11.0K0.1720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.040.05$0.0520.0%12.7K0.0225.5K
$115.00Aug 70.170.19$0.1811.1%12.0K0.0612.7K
$120.00Aug 70.940.98$0.964.2%10.0K0.2512.8K
$105.00Aug 140.830.85$0.842.4%9.2K0.1013.7K
$113.00Aug 70.090.10$0.1010.0%7.7K0.042.0K

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 159.6%, max 263.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11290.7%80.9%259.4%88332
$100.00Aug 7Sep 18283.5%80.2%253.5%4466.9K
$105.00Aug 7Sep 18266.8%80.1%232.9%2186.0K
$103.00Aug 7Sep 4277.8%83.9%231.2%126404
$99.00Aug 7Aug 21295.7%90.2%227.9%221238
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$99.00Aug 7Sep 11295.7%81.3%263.7%7994.7K
$102.00Aug 7Sep 11290.5%80.9%259.1%7343.7K
$100.00Aug 7Sep 18283.5%80.2%253.5%8.8K97.5K
$103.00Aug 7Sep 11277.5%81.2%241.8%9175.6K
$104.00Aug 7Sep 11273.1%80.9%237.6%8325.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 8.09, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 7$0.11$0.89$0.118.09$130.11
$129.00$130.00Aug 7$0.12$0.88$0.127.33$129.12
$142.00$143.00Aug 14$0.12$0.88$0.127.33$142.12
$143.00$144.00Aug 14$0.12$0.88$0.127.33$143.12
$109.00$110.00Sep 11$0.12$0.88$0.127.33$109.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$117.00$116.00Aug 7$0.11$0.89$0.118.09$116.89
$105.00$104.00Aug 14$0.11$0.89$0.118.09$104.89
$100.00$99.00Aug 21$0.11$0.89$0.118.09$99.89
$106.00$105.00Aug 14$0.12$0.88$0.127.33$105.88
$118.00$117.00Aug 7$0.14$0.86$0.146.14$117.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Sep 11$0.88$0.88$0.127.33$120.88
$107.00$108.00Aug 21$0.87$0.87$0.136.69$107.87
$108.00$109.00Aug 7$0.85$0.85$0.155.67$108.85
$118.00$119.00Aug 7$0.85$0.85$0.155.67$118.85
$99.00$100.00Aug 21$0.85$0.85$0.155.67$99.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Aug 14$0.90$0.90$0.109.00$139.10
$143.00$142.00Aug 14$0.85$0.85$0.155.67$142.15
$129.00$128.00Aug 7$0.83$0.83$0.174.88$128.17
$139.00$138.00Aug 14$0.83$0.83$0.174.88$138.17
$139.00$138.00Aug 21$0.83$0.83$0.174.88$138.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.41, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.12295.7%98.2%
$100.00Aug 7Aug 14$0.63283.5%97.1%
$104.00Aug 7Aug 14$0.96273.4%94.8%
$101.00Aug 7Aug 14$0.97271.5%96.4%
$107.00Aug 7Aug 14$1.00231.8%93.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$99.00Aug 7Aug 14$0.35295.7%97.9%
$100.00Aug 7Aug 14$0.40283.5%97.1%
$101.00Aug 7Aug 14$0.47271.3%96.4%
$143.00Aug 7Aug 14$0.50254.0%104.1%
$102.00Aug 7Aug 14$0.53290.5%95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 3.64% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$123.00Aug 7$2.33$2.15$4.48$118.52$127.483.64%
$122.00Aug 7$2.85$1.67$4.52$117.48$126.523.67%
$124.00Aug 7$1.88$2.69$4.57$119.43$128.573.71%
$121.00Aug 7$3.45$1.28$4.73$116.27$125.733.84%
$125.00Aug 7$1.50$3.33$4.83$120.17$129.833.92%
$120.00Aug 7$4.15$0.96$5.11$114.89$125.114.15%
$126.00Aug 7$1.19$4.00$5.19$120.81$131.194.21%
$119.00Aug 7$4.88$0.71$5.59$113.41$124.594.54%
$127.00Aug 7$0.94$4.75$5.69$121.31$132.694.62%
$118.00Aug 7$5.73$0.51$6.24$111.76$124.245.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.18% of stock, avg 12.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$128.00$119.00Aug 7$0.74$0.71$1.45$117.55$129.45
$127.00$119.00Aug 7$0.94$0.71$1.65$117.35$128.65
$128.00$120.00Aug 7$0.74$0.96$1.70$118.30$129.70
$126.00$119.00Aug 7$1.19$0.71$1.90$117.10$127.90
$127.00$120.00Aug 7$0.94$0.96$1.90$118.10$128.90
$128.00$121.00Aug 7$0.74$1.28$2.02$118.98$130.02
$126.00$120.00Aug 7$1.19$0.96$2.15$117.85$128.15
$125.00$119.00Aug 7$1.50$0.71$2.21$116.79$127.21
$127.00$121.00Aug 7$0.94$1.28$2.22$118.78$129.22
$128.00$122.00Aug 7$0.74$1.67$2.41$119.59$130.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 10.63, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.57$0.4310.63$130.43$144.57
102/103108/109Aug 21$0.90$0.109.00$102.10$108.90
103/104108/109Aug 21$0.90$0.109.00$103.10$108.90
101/102109/110Aug 28$0.90$0.109.00$101.10$109.90
110/115120/125Sep 18$4.50$0.509.00$110.50$124.50
120/125130/135Sep 18$4.50$0.509.00$120.50$134.50
99/100104/105Aug 21$0.89$0.118.09$99.11$104.89
100/101109/110Aug 28$0.89$0.118.09$100.11$109.89
102/103110/111Aug 28$0.89$0.118.09$102.11$110.89
106/107111/112Aug 28$0.89$0.118.09$106.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.10$4.9049.00
$115.00$120.00$125.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 18$0.18$4.8226.78
$126.00$127.00$128.00Aug 7$0.05$0.9519.00
$128.00$129.00$130.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.05$4.9599.00
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$135.00$140.00$145.00Sep 11$0.22$4.7821.73
$118.00$119.00$120.00Aug 7$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 $-1.92, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$1.92$3.08
$140.00$145.001:2Sep 4-$3.95$1.05
$138.00$139.001:2Aug 7-$0.05$0.95
$140.00$141.001:2Aug 7-$0.06$0.94
$137.00$138.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.43$2.57
$110.00$105.001:2Sep 18-$3.51$1.49
$102.00$101.001:2Aug 7$0.00$1.00
$113.00$112.001:2Aug 7-$0.06$0.94
$114.00$113.001:2Aug 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. 104 found (best yield 10.55%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$13.000.541.4%10.55%11.99%9766.8K
$124.00Sep 11$12.250.550.6%9.94%10.57%973
$125.00Sep 11$11.900.531.4%9.66%11.09%85147
$126.00Sep 11$11.500.522.2%9.33%11.58%615
$124.00Sep 4$11.300.540.6%9.17%9.79%31135
$127.00Sep 11$11.050.513.1%8.97%12.03%339
$130.00Sep 18$11.050.485.5%8.97%14.46%1.2K10.8K
$125.00Sep 4$10.900.531.4%8.85%10.28%60563
$128.00Sep 11$10.700.503.9%8.68%12.55%2431
$126.00Sep 4$10.450.522.2%8.48%10.73%35157

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 383,017
Total Puts 230,758
Put/Call Ratio 0.60
Net Difference 152,259

Prior's Put/Call Breakdown

Total Calls 202,881
Total Puts 280,305
Put/Call Ratio 1.38
Net Difference -77,424

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