Tour v494
SPCX
SPACE EX TECH SPACEX A
$124.85 +8.64%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 743,332
Calls: 466,986 (63%)
Puts: 276,346 (37%)
Prior (08/06) 617,936
Calls: 283,812 (46%)
Puts: 334,124 (54%)
Current vs Prior +20.29%
Calls: +64.54% (Calls)
Puts: -17.29% (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 -40.54%
Calls: -30.70%
Puts: -52.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $325.92M
Calls: $257.45M (79%)
Puts: $68.47M (21%)
Prior (08/06) $282.58M
Calls: $162.61M (58%)
Puts: $119.97M (42%)
Current vs Prior +15.34%
Calls: +58.32%
Puts: -42.93%
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 -49.22%
Calls: -12.27%
Puts: -80.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.59
Prior (08/06) 1.18
Current vs Prior -49.73%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -26.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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% | 10.80%14.34% | 23.79%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -31.91% | -8.29%-5.85% | -3.50%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -65.04% | -39.70%-33.16% | -19.61%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -31.91% | -8.29%-5.85% | -3.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.75% | 2.59%
Calls: 3.35% | 2.90%
Puts: 2.14% | 2.28%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -63.19% | -35.57%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -35.79% | -54.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($257.45M) vs puts ($68.47M). Bullish P/C ratio of 0.59. P/C ratio dropping 50% - 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
10:25BULLISHBULLISHBULLISH
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 451 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 144.504.55$4.531.1%7.0K0.4010.9K
$130.00Aug 216.656.75$6.701.5%3.3K0.4418.9K
$132.00Aug 216.006.10$6.051.7%660.41352
$128.00Aug 289.009.15$9.071.7%190.4972
$120.00Aug 148.959.10$9.021.7%14.4K0.6414.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1823.1523.35$23.250.9%510.6022.3K
$136.00Aug 2817.3017.45$17.380.9%140.6266
$135.00Sep 1819.6519.85$19.751.0%1300.5623.3K
$138.00Aug 2818.7518.95$18.851.1%50.6457
$137.00Aug 2818.0018.20$18.101.1%50.63122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 70.050.06$0.0616.7%2.0K0.0212.5K
$140.00Aug 70.100.11$0.119.1%3.3K0.0414.4K
$139.00Aug 70.120.14$0.1315.4%1.2K0.041.7K
$138.00Aug 70.140.16$0.1513.3%1.1K0.051.6K
$137.00Aug 70.170.19$0.1811.1%1.2K0.062.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 70.060.07$0.0714.3%7.9K0.032.0K
$114.00Aug 70.080.09$0.0911.1%3.3K0.033.1K
$115.00Aug 70.100.12$0.1118.2%13.1K0.0412.7K
$116.00Aug 70.140.16$0.1513.3%5.3K0.064.3K
$117.00Aug 70.200.22$0.219.5%6.0K0.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 724.6025.15$24.882.2%3161.005.4K
$101.00Aug 723.5524.20$23.882.7%431.00195
$102.00Aug 722.5523.30$22.933.3%881.00131
$103.00Aug 721.2022.20$21.704.6%1281.00393
$104.00Aug 720.2521.25$20.754.8%681.00245
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 722.7524.95$23.859.2%550.99749
$148.00Aug 721.7023.95$22.839.9%220.99540
$146.00Aug 719.4022.85$21.1316.3%20.99435
$147.00Aug 721.6023.05$22.336.5%1170.99290
$145.00Aug 719.9020.55$20.233.2%660.98813

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 543.6K, top 35.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 75.255.50$5.384.6%35.1K0.8126.7K
$125.00Aug 72.172.22$2.202.3%28.0K0.4916.4K
$130.00Aug 70.740.77$0.763.9%17.4K0.2120.9K
$120.00Aug 148.959.10$9.021.7%14.4K0.6414.3K
$115.00Aug 79.8010.10$9.953.0%13.4K0.9420.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.030.04$0.0425.0%13.5K0.0125.5K
$115.00Aug 70.100.12$0.1118.2%13.1K0.0412.7K
$120.00Aug 70.550.59$0.577.0%12.9K0.1912.8K
$105.00Aug 140.630.65$0.643.1%9.4K0.0813.7K
$113.00Aug 70.060.07$0.0714.3%7.9K0.032.0K

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 168.9%, max 281.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11306.2%80.2%281.7%88332
$100.00Aug 7Sep 18297.6%79.6%274.1%4916.9K
$103.00Aug 7Sep 4292.4%82.7%253.7%148404
$101.00Aug 7Sep 4285.2%82.7%244.8%53195
$104.00Aug 7Aug 28288.3%84.5%241.2%69256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11306.2%80.2%281.7%8593.7K
$100.00Aug 7Sep 18297.6%79.6%274.1%9.4K97.5K
$103.00Aug 7Sep 11292.4%80.2%264.7%9485.6K
$104.00Aug 7Sep 11288.3%80.2%259.3%9255.4K
$101.00Aug 7Sep 11285.2%80.4%254.8%9855.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$146.00Aug 14$0.10$0.90$0.109.00$145.10
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$144.00$145.00Aug 14$0.11$0.89$0.118.09$144.11
$143.00$144.00Aug 14$0.12$0.88$0.127.33$143.12
$113.00$114.00Sep 11$0.12$0.88$0.127.33$113.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Aug 14$0.11$0.89$0.118.09$105.89
$107.00$106.00Aug 14$0.11$0.89$0.118.09$106.89
$119.00$118.00Aug 7$0.12$0.88$0.127.33$118.88
$108.00$107.00Aug 14$0.12$0.88$0.127.33$107.88
$101.00$100.00Aug 21$0.12$0.88$0.127.33$100.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 421 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$119.00Aug 7$0.87$0.87$0.136.69$118.87
$110.00$111.00Aug 14$0.87$0.87$0.136.69$110.87
$119.00$120.00Aug 7$0.85$0.85$0.155.67$119.85
$104.00$105.00Aug 21$0.85$0.85$0.155.67$104.85
$107.00$108.00Aug 21$0.85$0.85$0.155.67$107.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$146.00$145.00Aug 7$0.90$0.90$0.109.00$145.10
$140.00$139.00Aug 14$0.90$0.90$0.109.00$139.10
$145.00$144.00Aug 28$0.90$0.90$0.109.00$144.10
$131.00$130.00Aug 7$0.88$0.88$0.127.33$130.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $2.34, cheapest $0.29)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 7Aug 14$0.29297.6%95.5%
$101.00Aug 7Aug 14$0.37285.2%94.8%
$102.00Aug 7Aug 14$0.49306.2%94.0%
$107.00Aug 7Aug 14$0.50247.2%91.7%
$104.00Aug 7Aug 14$0.53288.3%93.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 7Aug 14$0.31297.6%95.3%
$101.00Aug 7Aug 14$0.35285.2%94.8%
$102.00Aug 7Aug 14$0.40306.2%94.0%
$103.00Aug 7Aug 14$0.46292.4%93.4%
$104.00Aug 7Aug 14$0.54288.3%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 3.64% of stock, avg 16.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$124.00Aug 7$2.69$1.85$4.54$119.46$128.543.64%
$125.00Aug 7$2.20$2.34$4.54$120.46$129.543.64%
$123.00Aug 7$3.25$1.42$4.67$118.33$127.673.74%
$126.00Aug 7$1.79$2.94$4.73$121.27$130.733.79%
$122.00Aug 7$3.90$1.07$4.97$117.03$126.973.98%
$127.00Aug 7$1.44$3.58$5.02$121.98$132.024.02%
$121.00Aug 7$4.65$0.79$5.44$115.56$126.444.36%
$128.00Aug 7$1.17$4.33$5.50$122.50$133.504.41%
$120.00Aug 7$5.38$0.57$5.95$114.05$125.954.77%
$129.00Aug 7$0.94$5.10$6.04$122.96$135.044.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.21% of stock, avg 12.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$129.00$120.00Aug 7$0.94$0.57$1.51$118.49$130.51
$128.00$120.00Aug 7$1.17$0.57$1.74$118.26$129.74
$129.00$121.00Aug 7$0.94$0.79$1.73$119.27$130.73
$128.00$121.00Aug 7$1.17$0.79$1.96$119.04$129.96
$127.00$120.00Aug 7$1.44$0.57$2.01$117.99$129.01
$129.00$122.00Aug 7$0.94$1.07$2.01$119.99$131.01
$127.00$121.00Aug 7$1.44$0.79$2.23$118.77$129.23
$128.00$122.00Aug 7$1.17$1.07$2.24$119.76$130.24
$126.00$120.00Aug 7$1.79$0.57$2.36$117.64$128.36
$129.00$123.00Aug 7$0.94$1.42$2.36$120.64$131.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 9.00, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
104/105106/107Aug 21$0.90$0.109.00$104.10$106.90
103/104111/112Aug 28$0.90$0.109.00$103.10$111.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
130/135140/145Sep 18$4.49$0.518.80$130.51$144.49
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
102/103111/112Aug 28$0.89$0.118.09$102.11$111.89
103/104106/107Aug 21$0.88$0.127.33$103.12$106.88
101/102111/112Aug 28$0.88$0.127.33$101.12$111.88
102/103112/113Sep 11$0.88$0.127.33$102.12$112.88
103/104114/115Sep 11$0.88$0.127.33$103.12$114.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 25.32, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.20$4.8024.00
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$135.00$140.00$145.00Sep 4$0.23$4.7720.74
$100.00$101.00$102.00Aug 7$0.05$0.9519.00
$128.00$129.00$130.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.19$4.8125.32
$135.00$140.00$145.00Sep 11$0.22$4.7821.73
$130.00$135.00$140.00Sep 11$0.23$4.7720.74
$135.00$140.00$145.00Sep 18$0.23$4.7720.74
$120.00$121.00$122.00Aug 28$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. 47 found (best net $-2.12, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Aug 21-$2.19$2.81
$142.00$143.001:2Aug 7-$0.06$0.94
$144.00$145.001:2Aug 7-$0.06$0.94
$146.00$147.001:2Aug 7-$0.06$0.94
$140.00$141.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$2.12$2.88
$110.00$105.001:2Sep 18-$3.18$1.82
$102.00$101.001:2Aug 7$0.00$1.00
$114.00$113.001:2Aug 7-$0.05$0.95
$115.00$114.001:2Aug 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. 103 found (best yield 10.89%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Sep 18$13.600.550.1%10.89%11.01%1.3K6.8K
$125.00Sep 11$12.550.540.1%10.05%10.17%115147
$126.00Sep 11$12.150.530.9%9.73%10.65%715
$127.00Sep 11$11.700.521.7%9.37%11.09%439
$130.00Sep 18$11.700.504.1%9.37%13.50%1.4K10.8K
$125.00Sep 4$11.600.540.1%9.29%9.41%84563
$128.00Sep 11$11.300.512.5%9.05%11.57%2931
$126.00Sep 4$11.200.530.9%8.97%9.89%47157
$129.00Sep 11$10.950.503.3%8.77%12.09%518
$127.00Sep 4$10.750.521.7%8.61%10.33%3761

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 466,986
Total Puts 276,346
Put/Call Ratio 0.59
Net Difference 190,640

Prior's Put/Call Breakdown

Total Calls 283,812
Total Puts 334,124
Put/Call Ratio 1.18
Net Difference -50,312

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