Tour v494
SPCX
SPACE EX TECH SPACEX A
$125.04 +8.80%
(8/7 10:15) ◀
|
Friday, August 7, 2026 (10:20am)
January 2026
|
▶ (8/7 10:25)
◀ 8/7 10:20 ▶

Option Volume

Detail
ℹ
Current (08/07 10:20am) 684,206
Calls: 429,358 (63%)
Puts: 254,848 (37%)
Prior (08/06) 529,888
Calls: 228,895 (43%)
Puts: 300,993 (57%)
Current vs Prior +29.12%
Calls: +87.58% (Calls)
Puts: -15.33% (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 -45.27%
Calls: -36.29%
Puts: -55.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:20am) $300.13M
Calls: $242.72M (81%)
Puts: $57.41M (19%)
Prior (08/06) $232.91M
Calls: $108.08M (46%)
Puts: $124.83M (54%)
Current vs Prior +28.86%
Calls: +124.57%
Puts: -54.01%
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 -53.24%
Calls: -17.29%
Puts: -83.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:20am) 0.59
Prior (08/06) 1.31
Current vs Prior -54.86%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -26.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:20am) 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 4.21% | 11.00%14.56% | 24.46%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -28.91% | -6.53%-4.42% | -0.79%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -63.50% | -38.54%-32.14% | -17.35%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -28.91% | -6.53%-4.42% | -0.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 2.18%
Calls: 2.10% | 2.26%
Puts: 3.47% | 2.10%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -62.65% | -45.77%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -34.86% | -61.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($242.72M) vs puts ($57.41M). Bullish P/C ratio of 0.59. P/C ratio dropping 55% - 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
10:20BULLISHBULLISHBULLISH
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 455 of results (avg 3.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 2810.9511.10$11.021.4%1150.555.5K
$129.00Aug 217.207.30$7.251.4%860.46856
$125.00Aug 2810.5010.65$10.581.4%4590.541.4K
$130.00Aug 216.856.95$6.901.4%3.1K0.4418.9K
$135.00Sep 1810.1510.30$10.231.5%7850.445.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1823.1523.35$23.250.9%500.6022.3K
$129.00Aug 2111.1011.20$11.150.9%190.54144
$120.00Sep 1810.9511.05$11.000.9%1.0K0.3914.5K
$134.00Aug 2815.9016.05$15.980.9%200.59147
$135.00Sep 1819.6519.85$19.751.0%1240.5623.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 70.060.07$0.0714.3%690.022.4K
$140.00Aug 70.100.12$0.1118.2%3.0K0.0414.4K
$138.00Aug 70.150.17$0.1612.5%9460.051.6K
$137.00Aug 70.180.19$0.195.3%4440.062.8K
$136.00Aug 70.220.24$0.238.7%1.3K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$112.00Aug 70.050.06$0.0616.7%4.8K0.024.5K
$113.00Aug 70.060.07$0.0714.3%7.8K0.032.0K
$115.00Aug 70.120.13$0.137.7%12.5K0.0512.7K
$116.00Aug 70.150.18$0.1618.8%5.1K0.074.3K
$117.00Aug 70.220.24$0.238.7%4.8K0.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 723.3524.40$23.884.4%311.00195
$102.00Aug 722.4523.50$22.984.6%881.00131
$103.00Aug 721.5523.00$22.286.5%1161.00393
$104.00Aug 720.6021.30$20.953.3%681.00245
$105.00Aug 719.8520.25$20.052.0%811.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.2025.20$24.704.0%1440.991.9K
$148.00Aug 722.0523.65$22.857.0%220.99540
$149.00Aug 722.7524.20$23.486.2%550.99749
$147.00Aug 721.0023.80$22.4012.5%1150.99290
$146.00Aug 719.4022.05$20.7312.8%20.99435

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 490.7K, top 34.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 75.555.70$5.632.7%34.0K0.8026.7K
$125.00Aug 72.352.40$2.382.1%24.5K0.4916.4K
$130.00Aug 70.810.83$0.822.4%14.9K0.2120.9K
$120.00Aug 149.109.25$9.181.6%13.6K0.6414.3K
$115.00Aug 79.7010.30$10.006.0%11.5K0.9420.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.030.04$0.0425.0%13.3K0.0125.5K
$115.00Aug 70.120.13$0.137.7%12.5K0.0512.7K
$120.00Aug 70.580.60$0.593.4%11.7K0.2012.8K
$105.00Aug 140.680.70$0.692.9%9.3K0.0913.7K
$113.00Aug 70.060.07$0.0714.3%7.8K0.032.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 166.1%, max 290.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11304.0%81.1%274.8%88332
$101.00Aug 7Aug 21316.9%89.6%253.6%32262
$103.00Aug 7Sep 4290.2%83.8%246.2%126404
$150.00Aug 7Sep 18291.3%85.3%241.4%11.0K52.3K
$105.00Aug 7Sep 18263.7%79.9%230.1%2366.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 11316.9%81.1%290.8%6275.7K
$102.00Aug 7Sep 11304.0%81.1%274.8%8113.7K
$103.00Aug 7Sep 11290.2%81.0%258.2%9365.6K
$104.00Aug 7Sep 11277.3%80.8%243.1%8995.4K
$150.00Aug 7Sep 18291.6%85.3%241.8%20046.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 8.09, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$146.00$147.00Aug 14$0.11$0.89$0.118.09$146.11
$131.00$132.00Aug 7$0.12$0.88$0.127.33$131.12
$143.00$144.00Aug 14$0.12$0.88$0.127.33$143.12
$144.00$145.00Aug 14$0.12$0.88$0.127.33$144.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.12$0.88$0.127.33$118.88
$107.00$106.00Aug 14$0.12$0.88$0.127.33$106.88
$108.00$107.00Aug 14$0.12$0.88$0.127.33$107.88
$102.00$101.00Aug 21$0.13$0.87$0.136.69$101.87
$103.00$102.00Aug 21$0.14$0.86$0.146.14$102.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 14.38, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$107.00Sep 11$1.87$1.87$0.1314.38$106.87
$101.00$102.00Aug 7$0.90$0.90$0.109.00$101.90
$104.00$105.00Aug 7$0.90$0.90$0.109.00$104.90
$108.00$109.00Aug 21$0.90$0.90$0.109.00$108.90
$103.00$105.00Sep 4$1.78$1.78$0.228.09$104.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Sep 11$4.45$4.45$0.558.09$145.55
$137.00$136.00Aug 14$0.88$0.88$0.127.33$136.12
$133.00$132.00Aug 7$0.87$0.87$0.136.69$132.13
$139.00$138.00Aug 21$0.86$0.86$0.146.14$138.14
$131.00$130.00Aug 7$0.85$0.85$0.155.67$130.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $2.39, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.22316.9%96.5%
$103.00Aug 7Aug 14$0.27290.2%95.3%
$105.00Aug 7Aug 14$0.50263.7%94.2%
$109.00Aug 7Aug 14$0.50236.1%92.6%
$104.00Aug 7Aug 14$0.53277.3%94.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.37316.9%96.5%
$102.00Aug 7Aug 14$0.43304.0%95.9%
$103.00Aug 7Aug 14$0.50290.2%95.3%
$104.00Aug 7Aug 14$0.58277.3%94.7%
$105.00Aug 7Aug 14$0.67263.4%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 3.77% of stock, avg 16.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Aug 7$2.87$1.84$4.71$119.29$128.713.77%
$125.00Aug 7$2.38$2.33$4.71$120.29$129.713.77%
$126.00Aug 7$1.93$2.88$4.81$121.19$130.813.85%
$123.00Aug 7$3.45$1.43$4.88$118.12$127.883.90%
$127.00Aug 7$1.57$3.53$5.10$121.90$132.104.08%
$122.00Aug 7$4.13$1.09$5.22$116.78$127.224.17%
$128.00Aug 7$1.27$4.25$5.52$122.48$133.524.41%
$121.00Aug 7$4.83$0.82$5.65$115.35$126.654.52%
$129.00Aug 7$1.02$4.97$5.99$123.01$134.994.79%
$120.00Aug 7$5.63$0.59$6.22$113.78$126.224.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.29% of stock, avg 12.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Aug 7$1.02$0.59$1.61$118.39$130.61
$129.00$121.00Aug 7$1.02$0.82$1.84$119.16$130.84
$128.00$120.00Aug 7$1.27$0.59$1.86$118.14$129.86
$128.00$121.00Aug 7$1.27$0.82$2.09$118.91$130.09
$129.00$122.00Aug 7$1.02$1.09$2.11$119.89$131.11
$127.00$120.00Aug 7$1.57$0.59$2.16$117.84$129.16
$128.00$122.00Aug 7$1.27$1.09$2.36$119.64$130.36
$127.00$121.00Aug 7$1.57$0.82$2.39$118.61$129.39
$129.00$123.00Aug 7$1.02$1.43$2.45$120.55$131.45
$126.00$120.00Aug 7$1.93$0.59$2.52$117.48$128.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 11.50, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.60$0.4011.50$135.40$149.60
101/102107/108Aug 21$0.90$0.109.00$101.10$107.90
106/107110/111Aug 21$0.90$0.109.00$106.10$110.90
107/108109/110Aug 28$0.90$0.109.00$107.10$109.90
108/109110/111Aug 28$0.90$0.109.00$108.10$110.90
105/106109/110Sep 4$0.90$0.109.00$105.10$109.90
106/107109/110Sep 4$0.90$0.109.00$106.10$109.90
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
106/107110/111Aug 28$0.89$0.118.09$106.11$110.89
110/111113/114Aug 28$0.89$0.118.09$110.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.07$4.9370.43
$140.00$145.00$150.00Sep 4$0.18$4.8226.78
$105.00$110.00$115.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.18$4.8226.78
$140.00$145.00$150.00Aug 21$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.23$4.7720.74
$130.00$135.00$140.00Sep 11$0.24$4.7619.83
$111.00$112.00$113.00Aug 21$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 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. 41 found (best net $-1.78, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.78$3.22
$140.00$145.001:2Aug 21-$2.30$2.70
$145.00$150.001:2Sep 4-$3.60$1.40
$142.00$143.001:2Aug 7-$0.06$0.94
$140.00$141.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.27$1.73
$114.00$113.001:2Aug 7-$0.05$0.95
$117.00$116.001:2Aug 7-$0.09$0.91
$116.00$115.001:2Aug 7-$0.10$0.90
$118.00$117.001:2Aug 7-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 102 found (best yield 9.84%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Sep 11$12.300.530.8%9.84%10.60%615
$127.00Sep 11$11.900.521.6%9.52%11.08%339
$130.00Sep 18$11.900.504.0%9.52%13.48%1.3K10.8K
$128.00Sep 11$11.500.512.4%9.20%11.56%2431
$126.00Sep 4$11.400.530.8%9.12%9.88%36157
$129.00Sep 11$11.100.503.2%8.88%12.04%418
$127.00Sep 4$10.950.521.6%8.76%10.32%3761
$130.00Sep 11$10.700.494.0%8.56%12.52%121426
$128.00Sep 4$10.550.502.4%8.44%10.80%882
$129.00Sep 4$10.150.493.2%8.12%11.28%1197

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 429,358
Total Puts 254,848
Put/Call Ratio 0.59
Net Difference 174,510

Prior's Put/Call Breakdown

Total Calls 228,895
Total Puts 300,993
Put/Call Ratio 1.31
Net Difference -72,098

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