Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.84 +11.24%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 820,388
Calls: 516,155 (63%)
Puts: 304,233 (37%)
Prior (08/06) 678,201
Calls: 314,717 (46%)
Puts: 363,484 (54%)
Current vs Prior +20.97%
Calls: +64.01% (Calls)
Puts: -16.30% (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 -34.38%
Calls: -23.41%
Puts: -47.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $426.38M
Calls: $357.57M (84%)
Puts: $68.81M (16%)
Prior (08/06) $293.71M
Calls: $155.09M (53%)
Puts: $138.61M (47%)
Current vs Prior +45.17%
Calls: +130.55%
Puts: -50.36%
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 -33.56%
Calls: +21.84%
Puts: -80.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 0.59
Prior (08/06) 1.16
Current vs Prior -48.97%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -26.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 4.59% | 11.27%14.90% | 24.41%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -22.40% | -4.26%-2.14% | -0.97%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -60.16% | -37.05%-30.53% | -17.50%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -22.40% | -4.26%-2.14% | -0.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.70% | 2.08%
Calls: 3.23% | 2.03%
Puts: 2.17% | 2.13%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -63.86% | -48.26%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -36.96% | -63.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($357.57M) vs puts ($68.81M). Bullish P/C ratio of 0.59. P/C ratio dropping 49% - 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
10:30BULLISHBULLISHBULLISH
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 436 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 142.902.94$2.921.4%1570.27346
$122.00Aug 149.9510.10$10.021.5%1.8K0.66927
$125.00Sep 1815.7516.00$15.881.6%1.4K0.586.8K
$124.00Aug 148.808.95$8.881.7%1.2K0.611.4K
$105.00Aug 722.6523.05$22.851.8%971.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 1410.7510.90$10.831.4%280.60499
$132.00Aug 149.409.55$9.481.6%260.56215
$136.00Aug 1412.1012.30$12.201.6%100.64211
$131.00Aug 148.758.90$8.821.7%260.5459
$114.00Aug 141.721.75$1.741.7%8020.18623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 70.070.08$0.0812.5%5.3K0.0232.2K
$147.00Aug 70.100.11$0.119.1%1790.031.3K
$146.00Aug 70.110.13$0.1216.7%1450.031.0K
$145.00Aug 70.130.15$0.1414.3%2.4K0.0412.5K
$144.00Aug 70.160.18$0.1711.8%3370.051.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 70.060.07$0.0714.3%3.4K0.023.1K
$116.00Aug 70.100.12$0.1118.2%5.5K0.044.3K
$117.00Aug 70.140.15$0.156.7%6.5K0.051.5K
$118.00Aug 70.190.20$0.205.0%6.7K0.061.9K
$119.00Aug 70.250.27$0.267.7%6.5K0.082.1K

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
$103.00Aug 724.2525.55$24.905.2%1281.00393
$104.00Aug 723.2524.60$23.935.6%681.00245
$105.00Aug 722.6523.05$22.851.8%971.002.8K
$106.00Aug 721.5522.15$21.852.7%511.00597
$107.00Aug 720.3521.50$20.935.5%571.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.9528.15$26.0516.1%30.98393
$150.00Aug 722.0023.05$22.534.7%1500.981.9K
$149.00Aug 720.6022.05$21.336.8%550.98749
$148.00Aug 719.3521.00$20.188.2%230.97540
$147.00Aug 719.0020.45$19.737.3%1180.97290

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 594.6K, top 36.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 78.058.25$8.152.5%36.6K0.9026.7K
$125.00Aug 74.204.30$4.252.4%30.5K0.6816.4K
$130.00Aug 71.811.86$1.842.7%23.6K0.3920.9K
$120.00Aug 1411.0011.45$11.234.0%14.7K0.7014.3K
$115.00Aug 712.8013.10$12.952.3%14.1K1.0020.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.020.03$0.0333.3%14.7K0.0125.5K
$120.00Aug 70.340.36$0.355.7%14.1K0.1112.8K
$115.00Aug 70.080.10$0.0922.2%13.6K0.0312.7K
$105.00Aug 140.500.52$0.513.9%10.1K0.0613.7K
$122.00Aug 70.630.65$0.643.1%9.1K0.17826

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 185.6%, max 282.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18301.4%80.7%273.3%2736.0K
$104.00Aug 7Aug 28313.5%86.2%263.5%69256
$107.00Aug 7Sep 11284.7%81.7%248.3%57721
$150.00Aug 7Sep 18298.0%86.0%246.6%12.9K52.3K
$103.00Aug 7Sep 4292.5%84.9%244.7%148404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11313.5%82.0%282.3%1.0K5.4K
$105.00Aug 7Sep 18300.6%80.9%271.8%7.3K41.7K
$103.00Aug 7Sep 11292.5%81.7%258.2%1.1K5.6K
$106.00Aug 7Sep 11287.8%82.0%251.0%1.6K5.1K
$150.00Aug 7Sep 18299.0%85.8%248.4%22746.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 328 found (best R:R 10.36, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$149.00$150.00Aug 28$0.10$0.90$0.109.00$149.10
$136.00$137.00Aug 7$0.11$0.89$0.118.09$136.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$135.00$136.00Aug 7$0.12$0.88$0.127.33$135.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$109.00$108.00Aug 14$0.12$0.88$0.127.33$108.88
$104.00$103.00Aug 21$0.12$0.88$0.127.33$103.88
$121.00$120.00Aug 7$0.13$0.87$0.136.69$120.87
$110.00$109.00Aug 14$0.13$0.87$0.136.69$109.87
$106.00$105.00Aug 21$0.14$0.86$0.146.14$105.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$106.00Aug 14$0.90$0.90$0.109.00$105.90
$110.00$111.00Sep 11$0.88$0.88$0.127.33$110.88
$121.00$122.00Aug 7$0.87$0.87$0.136.69$121.87
$119.00$120.00Aug 14$0.87$0.87$0.136.69$119.87
$110.00$111.00Aug 28$0.87$0.87$0.136.69$110.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 28$2.22$2.22$0.287.93$150.28
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$144.00$143.00Aug 28$0.88$0.88$0.127.33$143.12
$152.50$150.00Aug 14$2.18$2.18$0.326.81$150.32
$140.00$139.00Aug 14$0.85$0.85$0.155.67$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.51, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.15292.5%97.2%
$105.00Aug 7Aug 14$0.30301.4%96.0%
$106.00Aug 7Aug 14$0.40288.6%95.5%
$107.00Aug 7Aug 14$0.60284.7%95.2%
$108.00Aug 7Aug 14$0.60278.7%94.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Aug 7Aug 14$0.08317.7%110.2%
$103.00Aug 7Aug 14$0.38292.5%97.2%
$104.00Aug 7Aug 14$0.42313.5%96.4%
$105.00Aug 7Aug 14$0.49300.6%96.0%
$106.00Aug 7Aug 14$0.57287.8%95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 4.18% of stock, avg 16.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$3.10$2.25$5.35$121.65$132.354.18%
$128.00Aug 7$2.61$2.77$5.38$122.62$133.384.21%
$126.00Aug 7$3.65$1.81$5.46$120.54$131.464.27%
$129.00Aug 7$2.19$3.35$5.54$123.46$134.544.33%
$125.00Aug 7$4.25$1.42$5.67$119.33$130.674.44%
$130.00Aug 7$1.84$4.00$5.84$124.16$135.844.57%
$124.00Aug 7$4.90$1.11$6.01$117.99$130.014.70%
$131.00Aug 7$1.54$4.72$6.26$124.74$137.264.90%
$123.00Aug 7$5.68$0.84$6.52$116.48$129.525.10%
$132.00Aug 7$1.29$5.48$6.77$125.23$138.775.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.71% of stock, avg 12.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$1.08$1.11$2.19$121.81$135.19
$132.00$124.00Aug 7$1.29$1.11$2.40$121.60$134.40
$133.00$125.00Aug 7$1.08$1.42$2.50$122.50$135.50
$131.00$124.00Aug 7$1.54$1.11$2.65$121.35$133.65
$132.00$125.00Aug 7$1.29$1.42$2.71$122.29$134.71
$133.00$126.00Aug 7$1.08$1.81$2.89$123.11$135.89
$130.00$124.00Aug 7$1.84$1.11$2.95$121.05$132.95
$131.00$125.00Aug 7$1.54$1.42$2.96$122.04$133.96
$132.00$126.00Aug 7$1.29$1.81$3.10$122.90$135.10
$130.00$125.00Aug 7$1.84$1.42$3.26$121.74$133.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 10.63, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.57$0.4310.63$135.43$149.57
104/105111/112Aug 21$0.90$0.109.00$104.10$111.90
107/108111/112Aug 21$0.90$0.109.00$107.10$111.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
105/106111/112Aug 21$0.89$0.118.09$105.11$111.89
111/112114/115Sep 4$0.89$0.118.09$111.11$114.89
125/130135/140Sep 18$4.44$0.567.93$125.56$139.44
120/125130/135Sep 18$4.42$0.587.62$120.58$134.42
130/135140/145Sep 18$4.42$0.587.62$130.58$144.42
103/104111/112Aug 21$0.87$0.136.69$103.13$111.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 176 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.09$4.9154.56
$135.00$140.00$145.00Sep 11$0.12$4.8840.67
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Sep 4$0.21$4.7922.81
$115.00$120.00$125.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.12$4.8840.67
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$148.00$149.00$150.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$107.00$108.00$109.00Aug 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 $-2.26, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.26$2.74
$150.00$152.501:2Aug 7-$0.04$2.46
$140.00$145.001:2Aug 21-$2.85$2.15
$150.00$152.501:2Aug 14-$1.17$1.33
$147.00$148.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.90$2.10
$104.00$103.001:2Aug 7$0.00$1.00
$115.00$114.001:2Aug 7-$0.05$0.95
$116.00$115.001:2Aug 7-$0.07$0.93
$117.00$116.001:2Aug 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. 98 found (best yield 10.48%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.400.531.7%10.48%12.17%1.4K10.8K
$128.00Sep 11$12.800.540.1%10.01%10.14%3031
$129.00Sep 11$12.400.530.9%9.70%10.61%518
$130.00Sep 11$11.950.521.7%9.35%11.04%152426
$128.00Sep 4$11.800.540.1%9.23%9.36%2082
$135.00Sep 18$11.500.485.6%9.00%14.60%9505.9K
$129.00Sep 4$11.300.530.9%8.84%9.75%1197
$130.00Sep 4$11.300.521.7%8.84%10.53%2462.2K
$131.00Sep 4$10.550.502.5%8.25%10.72%462
$128.00Aug 28$10.350.530.1%8.10%8.22%2872

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 516,155
Total Puts 304,233
Put/Call Ratio 0.59
Net Difference 211,922

Prior's Put/Call Breakdown

Total Calls 314,717
Total Puts 363,484
Put/Call Ratio 1.16
Net Difference -48,767

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