Tour v494
SPCX
SPACE EX TECH SPACEX A
$125.39 +9.11%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 10:40)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 895,904
Calls: 557,939 (62%)
Puts: 337,965 (38%)
Prior (08/06) 714,412
Calls: 336,627 (47%)
Puts: 377,785 (53%)
Current vs Prior +25.40%
Calls: +65.74% (Calls)
Puts: -10.54% (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 -28.33%
Calls: -17.20%
Puts: -41.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $398.56M
Calls: $310.97M (78%)
Puts: $87.59M (22%)
Prior (08/06) $311.05M
Calls: $173.15M (56%)
Puts: $137.89M (44%)
Current vs Prior +28.14%
Calls: +79.59%
Puts: -36.48%
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 -37.90%
Calls: +5.96%
Puts: -74.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 0.61
Prior (08/06) 1.12
Current vs Prior -46.03%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -24.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 4.28% | 11.05%14.66% | 24.55%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -27.62% | -6.11%-3.74% | -0.42%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -62.84% | -38.27%-31.66% | -17.05%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -27.62% | -6.11%-3.74% | -0.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 2.17%
Calls: 1.90% | 2.18%
Puts: 2.19% | 2.15%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -72.69% | -46.02%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -52.37% | -61.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($310.97M) vs puts ($87.59M). Bullish P/C ratio of 0.61. P/C ratio dropping 46% - 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
10:35BULLISHBULLISHBULLISH
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 427 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 149.459.60$9.521.6%15.2K0.6614.3K
$127.00Aug 146.006.10$6.051.7%2.1K0.491.3K
$138.00Aug 142.762.81$2.791.8%9450.281.1K
$126.00Aug 72.152.19$2.171.8%12.2K0.483.5K
$125.00Aug 72.602.65$2.631.9%32.0K0.5516.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 149.409.50$9.451.1%8470.572.4K
$115.00Aug 214.154.20$4.181.2%1.8K0.2811.7K
$119.00Aug 143.653.70$3.681.4%2.2K0.32391
$114.00Aug 142.072.10$2.091.4%8260.21623
$131.00Aug 1410.0510.20$10.131.5%280.6059

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 70.080.09$0.0911.1%4360.032.4K
$142.00Aug 70.100.11$0.119.1%5190.032.0K
$141.00Aug 70.110.12$0.128.3%4580.042.2K
$140.00Aug 70.130.14$0.147.1%4.7K0.0414.4K
$139.00Aug 70.160.17$0.175.9%1.6K0.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.100.11$0.119.1%14.0K0.0412.7K
$116.00Aug 70.130.15$0.1414.3%5.6K0.054.3K
$117.00Aug 70.190.20$0.205.0%6.7K0.071.5K
$118.00Aug 70.270.29$0.287.1%7.2K0.101.9K
$101.00Aug 140.330.35$0.345.9%1830.041.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 724.2024.90$24.552.9%521.00195
$102.00Aug 723.2024.00$23.603.4%891.00131
$103.00Aug 722.1023.10$22.604.4%1281.00393
$104.00Aug 721.1522.15$21.654.6%681.00245
$105.00Aug 719.9020.65$20.273.7%971.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.4024.95$24.672.2%1530.991.9K
$149.00Aug 721.0023.95$22.4813.1%550.99749
$147.00Aug 718.6022.15$20.3817.4%1190.98290
$148.00Aug 719.5022.90$21.2016.0%230.98540
$146.00Aug 717.3020.90$19.1018.8%30.98435

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 651.6K, top 38.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 75.856.05$5.953.4%38.0K0.8326.7K
$125.00Aug 72.602.65$2.631.9%32.0K0.5516.4K
$130.00Aug 70.950.98$0.973.1%28.4K0.2620.9K
$120.00Aug 149.459.60$9.521.6%15.2K0.6614.3K
$115.00Aug 710.3510.65$10.502.9%14.2K0.9520.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 70.020.03$0.0333.3%15.6K0.0125.5K
$120.00Aug 70.530.55$0.543.7%15.3K0.1612.8K
$115.00Aug 70.100.11$0.119.1%14.0K0.0412.7K
$122.00Aug 71.001.03$1.022.9%10.9K0.27826
$105.00Aug 140.610.63$0.623.2%10.4K0.0813.7K

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 172.2%, max 302.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 4332.3%85.2%289.9%62195
$150.00Aug 7Sep 18300.3%85.7%250.3%14.2K52.3K
$102.00Aug 7Sep 11285.2%82.2%247.0%89332
$105.00Aug 7Sep 18279.2%80.6%246.6%2746.0K
$103.00Aug 7Sep 4293.3%85.2%244.1%148404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 11332.3%82.6%302.5%9975.7K
$103.00Aug 7Sep 11293.3%82.2%256.8%1.1K5.6K
$104.00Aug 7Sep 11292.4%82.1%256.1%1.0K5.4K
$150.00Aug 7Sep 18300.2%85.7%250.1%23546.0K
$102.00Aug 7Sep 11285.2%82.2%247.0%9063.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$133.00$134.00Aug 7$0.10$0.90$0.109.00$133.10
$146.00$147.00Aug 14$0.10$0.90$0.109.00$146.10
$147.00$148.00Aug 14$0.10$0.90$0.109.00$147.10
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$144.00$145.00Aug 14$0.11$0.89$0.118.09$144.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.11$0.89$0.118.09$118.89
$102.00$101.00Aug 21$0.11$0.89$0.118.09$101.89
$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
$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. 414 found (best R:R 22.08, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$105.00Sep 11$2.87$2.87$0.1322.08$104.87
$117.00$118.00Aug 7$0.90$0.90$0.109.00$117.90
$104.00$105.00Aug 14$0.90$0.90$0.109.00$104.90
$101.00$102.00Sep 4$0.90$0.90$0.109.00$101.90
$110.00$111.00Aug 14$0.88$0.88$0.127.33$110.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Aug 14$0.89$0.89$0.118.09$138.11
$150.00$145.00Aug 21$4.37$4.37$0.636.94$145.63
$137.00$136.00Aug 21$0.87$0.87$0.136.69$136.13
$140.00$139.00Aug 14$0.86$0.86$0.146.14$139.14
$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 $2.52, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.48292.4%93.8%
$107.00Aug 7Aug 14$0.68260.5%92.8%
$103.00Aug 7Aug 14$0.80293.3%94.1%
$101.00Aug 7Aug 14$0.85332.3%95.0%
$105.00Aug 7Aug 14$0.96279.2%93.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.32332.3%95.0%
$102.00Aug 7Aug 14$0.39285.2%94.7%
$103.00Aug 7Aug 14$0.45293.3%94.1%
$104.00Aug 7Aug 14$0.52292.4%93.8%
$105.00Aug 7Aug 14$0.60279.3%93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 3.86% of stock, avg 16.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 7$2.63$2.21$4.84$120.16$129.843.86%
$124.00Aug 7$3.15$1.73$4.88$119.12$128.883.89%
$126.00Aug 7$2.17$2.74$4.91$121.09$130.913.92%
$123.00Aug 7$3.75$1.34$5.09$117.91$128.094.06%
$127.00Aug 7$1.78$3.35$5.13$121.87$132.134.09%
$122.00Aug 7$4.43$1.02$5.45$116.55$127.454.35%
$128.00Aug 7$1.44$4.05$5.49$122.51$133.494.38%
$121.00Aug 7$5.18$0.75$5.93$115.07$126.934.73%
$129.00Aug 7$1.17$4.78$5.95$123.05$134.954.75%
$120.00Aug 7$5.95$0.54$6.49$113.51$126.495.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.37% of stock, avg 12.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Aug 7$0.97$0.75$1.72$119.28$131.72
$129.00$121.00Aug 7$1.17$0.75$1.92$119.08$130.92
$130.00$122.00Aug 7$0.97$1.02$1.99$120.01$131.99
$128.00$121.00Aug 7$1.44$0.75$2.19$118.81$130.19
$129.00$122.00Aug 7$1.17$1.02$2.19$119.81$131.19
$130.00$123.00Aug 7$0.97$1.34$2.31$120.69$132.31
$128.00$122.00Aug 7$1.44$1.02$2.46$119.54$130.46
$129.00$123.00Aug 7$1.17$1.34$2.51$120.49$131.51
$127.00$121.00Aug 7$1.78$0.75$2.53$118.47$129.53
$130.00$124.00Aug 7$0.97$1.73$2.70$121.30$132.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 12.89, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.64$0.3612.89$130.36$144.64
135/140145/150Sep 18$4.58$0.4210.90$135.42$149.58
105/110115/120Sep 18$4.48$0.528.62$105.52$119.48
101/102107/108Aug 21$0.89$0.118.09$101.11$107.89
101/102112/113Aug 28$0.89$0.118.09$101.11$112.89
104/105106/107Aug 28$0.89$0.118.09$104.11$106.89
115/120125/130Sep 18$4.43$0.577.77$115.57$129.43
103/104110/111Aug 21$0.88$0.127.33$103.12$110.88
101/102110/111Sep 4$0.88$0.127.33$101.12$110.88
102/103110/111Aug 21$0.87$0.136.69$102.13$110.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.07$4.9370.43
$135.00$140.00$145.00Sep 18$0.13$4.8737.46
$130.00$135.00$140.00Sep 18$0.18$4.8226.78
$110.00$115.00$120.00Sep 18$0.19$4.8125.32
$140.00$145.00$150.00Aug 21$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.20$4.8024.00
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$117.00$118.00$119.00Aug 14$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. 46 found (best net $-1.87, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.87$3.13
$140.00$145.001:2Aug 21-$2.38$2.62
$145.00$150.001:2Sep 4-$3.82$1.18
$143.00$144.001:2Aug 7-$0.05$0.95
$146.00$147.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.18$1.82
$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-$0.08$0.92
$117.00$116.001:2Aug 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. 104 found (best yield 9.81%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Sep 11$12.300.550.5%9.81%10.30%715
$130.00Sep 18$12.200.513.7%9.73%13.41%1.5K10.8K
$127.00Sep 11$12.100.541.3%9.65%10.93%1139
$128.00Sep 11$11.700.532.1%9.33%11.41%4131
$126.00Sep 4$11.650.550.5%9.29%9.78%57157
$129.00Sep 11$11.350.522.9%9.05%11.93%818
$127.00Sep 4$11.100.541.3%8.85%10.14%9861
$130.00Sep 11$11.050.513.7%8.81%12.49%155426
$128.00Sep 4$10.800.532.1%8.61%10.69%3882
$135.00Sep 18$10.450.467.7%8.33%16.00%9975.9K

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 557,939
Total Puts 337,965
Put/Call Ratio 0.61
Net Difference 219,974

Prior's Put/Call Breakdown

Total Calls 336,627
Total Puts 377,785
Put/Call Ratio 1.12
Net Difference -41,158

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