Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.01 +10.52%
(8/7 10:35) ◀
|
Friday, August 7, 2026 (10:40am)
January 2026
|
▶ (8/7 10:45)
◀ 8/7 10:40 ▶

Option Volume

Detail
ℹ
Current (08/07 10:40am) 958,139
Calls: 587,575 (61%)
Puts: 370,564 (39%)
Prior (08/06) 744,484
Calls: 354,662 (48%)
Puts: 389,822 (52%)
Current vs Prior +28.70%
Calls: +65.67% (Calls)
Puts: -4.94% (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 -23.36%
Calls: -12.81%
Puts: -35.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:40am) $460.72M
Calls: $370.53M (80%)
Puts: $90.18M (20%)
Prior (08/06) $314.72M
Calls: $158.93M (50%)
Puts: $155.80M (50%)
Current vs Prior +46.39%
Calls: +133.15%
Puts: -42.11%
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 -28.22%
Calls: +26.26%
Puts: -74.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:40am) 0.63
Prior (08/06) 1.10
Current vs Prior -42.62%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -21.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:40am) 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 4.46% | 11.50%14.98% | 24.67%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -24.69% | -2.30%-1.61% | +0.06%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -61.33% | -35.76%-30.15% | -16.64%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -24.69% | -2.30%-1.61% | +0.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.79% | 2.05%
Calls: 2.34% | 2.13%
Puts: 3.23% | 1.98%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -62.65% | -49.00%
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% | -63.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($370.53M) vs puts ($90.18M). Bullish P/C ratio of 0.63. P/C ratio dropping 43% - 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
10:40BULLISHBULLISHBULLISH
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 435 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 144.154.20$4.181.2%6.5K0.3610.1K
$125.00Aug 147.958.05$8.001.3%8.7K0.575.8K
$140.00Aug 142.963.00$2.981.3%2.9K0.285.6K
$122.00Aug 149.509.65$9.571.6%1.8K0.64927
$123.00Aug 148.959.10$9.021.7%1.9K0.62734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.108.20$8.151.2%1.1K0.4340.0K
$135.00Aug 1412.0512.20$12.131.2%1480.641.7K
$123.00Aug 217.107.20$7.151.4%1280.401.0K
$120.00Sep 1810.4010.55$10.481.4%1.2K0.3714.5K
$132.00Aug 149.9510.10$10.021.5%280.58215

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 70.050.06$0.0616.7%7.0K0.0232.2K
$145.00Aug 70.100.11$0.119.1%2.9K0.0312.5K
$144.00Aug 70.110.13$0.1216.7%3590.041.3K
$143.00Aug 70.130.15$0.1414.3%4430.042.4K
$142.00Aug 70.150.17$0.1612.5%5510.052.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.090.10$0.1010.0%14.5K0.0312.7K
$116.00Aug 70.120.13$0.137.7%5.6K0.044.3K
$117.00Aug 70.160.17$0.175.9%6.9K0.061.5K
$118.00Aug 70.210.23$0.229.1%7.5K0.071.9K
$119.00Aug 70.290.31$0.306.7%7.9K0.092.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 724.7025.60$25.153.6%961.00131
$103.00Aug 723.7024.70$24.204.1%1281.00393
$105.00Aug 721.8022.30$22.052.3%970.992.8K
$106.00Aug 720.8021.30$21.052.4%540.99597
$108.00Aug 718.8019.35$19.082.9%3920.991.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 717.8518.40$18.133.0%761.00813
$146.00Aug 717.3021.25$19.2720.5%31.00435
$147.00Aug 718.6021.30$19.9513.5%1191.00290
$148.00Aug 719.9021.55$20.738.0%231.00540
$149.00Aug 721.0022.50$21.756.9%551.00749

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 699.8K, top 38.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 77.407.55$7.482.0%38.5K0.8826.7K
$125.00Aug 73.603.70$3.652.7%33.6K0.6416.4K
$130.00Aug 71.431.47$1.452.8%32.1K0.3420.9K
$120.00Aug 1410.5510.95$10.753.7%15.5K0.6914.3K
$115.00Aug 712.0012.25$12.132.1%14.5K0.9720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.410.42$0.422.4%20.4K0.1212.8K
$110.00Aug 70.020.03$0.0333.3%16.0K0.0125.5K
$115.00Aug 70.090.10$0.1010.0%14.5K0.0312.7K
$122.00Aug 70.720.75$0.744.1%11.3K0.20826
$105.00Aug 140.530.55$0.543.7%11.2K0.0713.7K

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 180.9%, max 292.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11324.0%83.3%289.0%96332
$103.00Aug 7Sep 4325.0%84.8%283.1%148404
$104.00Aug 7Aug 28321.3%87.3%268.0%69256
$105.00Aug 7Sep 18298.3%81.6%265.7%2786.0K
$150.00Aug 7Sep 18301.1%87.3%244.9%14.9K52.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11325.0%82.9%292.2%1.1K5.6K
$102.00Aug 7Sep 11324.0%83.3%289.0%9683.7K
$104.00Aug 7Sep 11321.3%82.8%287.9%1.1K5.4K
$105.00Aug 7Sep 18298.2%81.6%265.6%7.6K41.7K
$150.00Aug 7Sep 18301.2%87.3%245.0%23746.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 329 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$136.00Aug 7$0.10$0.90$0.109.00$135.10
$148.00$149.00Aug 14$0.10$0.90$0.109.00$148.10
$134.00$135.00Aug 7$0.12$0.88$0.127.33$134.12
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.12$0.88$0.127.33$119.88
$139.00$138.00Aug 7$0.12$0.88$0.127.33$138.88
$108.00$107.00Aug 14$0.12$0.88$0.127.33$107.88
$121.00$120.00Aug 7$0.13$0.87$0.136.69$120.87
$103.00$102.00Aug 21$0.13$0.87$0.136.69$102.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 13.29, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$105.00Sep 11$2.79$2.79$0.2113.29$104.79
$106.00$107.00Aug 28$0.90$0.90$0.109.00$106.90
$113.00$114.00Aug 28$0.88$0.88$0.127.33$113.88
$112.00$113.00Aug 14$0.87$0.87$0.136.69$112.87
$105.00$106.00Aug 14$0.85$0.85$0.155.67$105.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Aug 14$0.90$0.90$0.109.00$138.10
$140.00$139.00Aug 28$0.90$0.90$0.109.00$139.10
$144.00$143.00Aug 14$0.88$0.88$0.127.33$143.12
$142.00$141.00Aug 14$0.87$0.87$0.136.69$141.13
$150.00$145.00Aug 21$4.35$4.35$0.656.69$145.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.64, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.33325.0%95.6%
$105.00Aug 7Aug 14$0.55298.3%94.9%
$109.00Aug 7Aug 14$0.64260.6%95.0%
$106.00Aug 7Aug 14$0.70285.3%95.0%
$107.00Aug 7Aug 14$0.90281.0%95.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.33324.0%96.1%
$103.00Aug 7Aug 14$0.37325.0%95.6%
$104.00Aug 7Aug 14$0.44321.3%95.0%
$105.00Aug 7Aug 14$0.52298.2%94.9%
$106.00Aug 7Aug 14$0.61285.2%95.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 4.02% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$2.56$2.54$5.10$121.90$132.104.02%
$126.00Aug 7$3.08$2.05$5.13$120.87$131.134.04%
$128.00Aug 7$2.13$3.10$5.23$122.77$133.234.12%
$125.00Aug 7$3.65$1.63$5.28$119.72$130.284.16%
$129.00Aug 7$1.76$3.72$5.48$123.52$134.484.31%
$124.00Aug 7$4.28$1.27$5.55$118.45$129.554.37%
$130.00Aug 7$1.45$4.43$5.88$124.12$135.884.63%
$123.00Aug 7$4.97$0.98$5.95$117.05$128.954.68%
$131.00Aug 7$1.20$5.18$6.38$124.62$137.385.02%
$122.00Aug 7$5.75$0.74$6.49$115.51$128.495.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.55% of stock, avg 12.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$123.00Aug 7$0.99$0.98$1.97$121.03$133.97
$131.00$123.00Aug 7$1.20$0.98$2.18$120.82$133.18
$132.00$124.00Aug 7$0.99$1.27$2.26$121.74$134.26
$130.00$123.00Aug 7$1.45$0.98$2.43$120.57$132.43
$131.00$124.00Aug 7$1.20$1.27$2.47$121.53$133.47
$132.00$125.00Aug 7$0.99$1.63$2.62$122.38$134.62
$130.00$124.00Aug 7$1.45$1.27$2.72$121.28$132.72
$129.00$123.00Aug 7$1.76$0.98$2.74$120.26$131.74
$131.00$125.00Aug 7$1.20$1.63$2.83$122.17$133.83
$129.00$124.00Aug 7$1.76$1.27$3.03$120.97$132.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 13.29, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.65$0.3513.29$135.35$149.65
105/106109/110Aug 28$0.90$0.109.00$105.10$109.90
105/110115/120Sep 18$4.46$0.548.26$105.54$119.46
125/130135/140Sep 18$4.46$0.548.26$125.54$139.46
107/108111/112Aug 14$0.89$0.118.09$107.11$111.89
103/104109/110Aug 21$0.89$0.118.09$103.11$109.89
105/106110/111Aug 28$0.89$0.118.09$105.11$110.89
106/107108/109Sep 4$0.89$0.118.09$106.11$108.89
115/120125/130Sep 18$4.43$0.577.77$115.57$129.43
102/103109/110Aug 21$0.88$0.127.33$102.12$109.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 164 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.09$4.9154.56
$140.00$145.00$150.00Sep 11$0.10$4.9049.00
$140.00$145.00$150.00Sep 4$0.14$4.8634.71
$140.00$145.00$150.00Aug 21$0.24$4.7619.83
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.09$4.9154.56
$140.00$145.00$150.00Sep 11$0.10$4.9049.00
$135.00$140.00$145.00Sep 18$0.10$4.9049.00
$130.00$135.00$140.00Sep 11$0.16$4.8430.25
$125.00$130.00$135.00Sep 18$0.18$4.8226.78

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 $-2.22, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.22$2.78
$140.00$145.001:2Aug 21-$2.81$2.19
$147.00$148.001:2Aug 7-$0.06$0.94
$145.00$146.001:2Aug 7-$0.07$0.93
$146.00$147.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.03$1.97
$103.00$102.001:2Aug 7$0.00$1.00
$115.00$114.001:2Aug 7-$0.06$0.94
$116.00$115.001:2Aug 7-$0.07$0.93
$117.00$116.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 10.31%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.100.522.4%10.31%12.67%1.9K10.8K
$129.00Sep 11$12.200.531.6%9.61%11.17%818
$130.00Sep 11$12.000.522.4%9.45%11.80%160426
$128.00Sep 11$11.950.540.8%9.41%10.19%4231
$135.00Sep 18$11.250.476.3%8.86%15.15%1.1K5.9K
$128.00Sep 4$11.050.530.8%8.70%9.48%3882
$129.00Sep 4$10.650.521.6%8.39%9.95%1497
$130.00Sep 4$10.500.512.4%8.27%10.62%2772.2K
$128.00Aug 28$10.100.530.8%7.95%8.73%3372
$131.00Sep 4$9.900.493.1%7.79%10.94%562

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 587,575
Total Puts 370,564
Put/Call Ratio 0.63
Net Difference 217,011

Prior's Put/Call Breakdown

Total Calls 354,662
Total Puts 389,822
Put/Call Ratio 1.10
Net Difference -35,160

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