Tour v494
SPCX
SPACE EX TECH SPACEX A
$125.22 +8.96%
(8/7 11:05) ◀
|
Friday, August 7, 2026 (11:10am)
January 2026
|
▶ (8/7 11:15)
◀ 8/7 11:10 ▶

Option Volume

Detail
ℹ
Current (08/07 11:10am) 1,281,723
Calls: 779,144 (61%)
Puts: 502,579 (39%)
Prior (08/06) 899,634
Calls: 434,391 (48%)
Puts: 465,243 (52%)
Current vs Prior +42.47%
Calls: +79.36% (Calls)
Puts: +8.03% (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 +2.53%
Calls: +15.62%
Puts: -12.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:10am) $542.80M
Calls: $403.88M (74%)
Puts: $138.92M (26%)
Prior (08/06) $363.67M
Calls: $165.29M (45%)
Puts: $198.38M (55%)
Current vs Prior +49.26%
Calls: +144.35%
Puts: -29.97%
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 -15.43%
Calls: +37.63%
Puts: -60.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:10am) 0.65
Prior (08/06) 1.07
Current vs Prior -39.77%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -19.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:10am) 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 3.87% | 10.94%14.37% | 24.42%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -34.68% | -7.07%-5.60% | -0.94%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -66.46% | -38.90%-32.98% | -17.47%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -34.68% | -7.07%-5.60% | -0.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 2.92%
Calls: 3.15% | 2.99%
Puts: 3.44% | 2.86%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -55.96% | -27.36%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -23.18% | -48.17%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($403.88M). Bullish P/C ratio of 0.65. P/C ratio dropping 40% - 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 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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 441 of results (avg 5.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 187.457.60$7.532.0%8540.362.9K
$136.00Aug 214.955.05$5.002.0%980.36533
$150.00Aug 212.412.46$2.442.0%5.4K0.2031.2K
$124.00Aug 147.107.25$7.182.1%1.5K0.561.4K
$137.00Aug 214.704.80$4.752.1%1620.35378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 142.062.09$2.081.4%1.1K0.21623
$115.00Sep 188.358.50$8.431.8%8550.3322.3K
$109.00Aug 141.081.10$1.091.8%1.8K0.1310.9K
$132.00Aug 1410.7510.95$10.851.8%680.62215
$122.00Aug 144.905.00$4.952.0%1.2K0.39609

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.43, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.070.08$0.0812.5%8.6K0.0314.4K
$138.00Aug 70.110.12$0.128.3%2.5K0.041.6K
$137.00Aug 70.130.15$0.1414.3%5.3K0.052.8K
$136.00Aug 70.160.18$0.1711.8%2.9K0.062.9K
$135.00Aug 70.200.22$0.219.5%14.6K0.0813.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.070.08$0.0812.5%17.4K0.0312.7K
$116.00Aug 70.100.12$0.1118.2%6.7K0.044.3K
$117.00Aug 70.150.16$0.166.3%7.8K0.061.5K
$118.00Aug 70.210.25$0.2317.4%8.4K0.091.9K
$119.00Aug 70.310.34$0.339.1%9.4K0.122.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$101.00Aug 723.8024.80$24.304.1%741.00195
$102.00Aug 722.6023.90$23.255.6%1021.00131
$103.00Aug 721.7022.90$22.305.4%1441.00393
$104.00Aug 720.7021.95$21.335.9%881.00245
$105.00Aug 719.9520.45$20.202.5%2071.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.5025.15$24.832.6%1890.991.9K
$146.00Aug 718.9521.85$20.4014.2%50.99435
$148.00Aug 722.0023.35$22.686.0%280.99540
$149.00Aug 723.2524.15$23.703.8%730.99749
$147.00Aug 720.6522.55$21.608.8%1200.99290

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 948.9K, top 47.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.650.68$0.674.5%47.4K0.2220.9K
$120.00Aug 75.355.75$5.557.2%43.0K0.8426.7K
$125.00Aug 72.192.26$2.223.2%38.8K0.5316.4K
$128.00Aug 71.081.12$1.103.6%28.0K0.321.8K
$115.00Aug 710.0510.45$10.253.9%18.5K0.9520.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.450.49$0.478.5%34.9K0.1612.8K
$110.00Aug 141.231.27$1.253.2%20.6K0.1411.2K
$125.00Aug 72.032.10$2.073.4%18.9K0.476.3K
$110.00Aug 70.020.03$0.0333.3%17.5K0.0125.5K
$115.00Aug 70.070.08$0.0812.5%17.4K0.0312.7K

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 174.1%, max 295.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 4319.4%82.6%286.6%164404
$101.00Aug 7Sep 4311.2%82.6%276.8%84195
$102.00Aug 7Sep 11298.2%80.7%269.3%102332
$105.00Aug 7Sep 18291.7%79.3%267.9%4046.0K
$104.00Aug 7Aug 28305.4%83.5%265.8%89256
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11319.4%80.7%295.5%1.2K5.6K
$101.00Aug 7Sep 11311.2%80.7%285.7%1.1K5.7K
$104.00Aug 7Sep 11305.4%80.6%278.7%1.1K5.4K
$102.00Aug 7Sep 11298.2%80.7%269.3%1.1K3.7K
$105.00Aug 7Sep 18291.7%79.3%267.8%7.9K41.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 9.00, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.00$148.00Aug 14$0.10$0.90$0.109.00$147.10
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$145.00$146.00Aug 14$0.11$0.89$0.118.09$145.11
$144.00$145.00Aug 14$0.12$0.88$0.127.33$144.12
$142.00$143.00Aug 14$0.13$0.87$0.136.69$142.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.10$0.90$0.109.00$118.90
$107.00$106.00Aug 14$0.11$0.89$0.118.09$106.89
$103.00$102.00Aug 21$0.11$0.89$0.118.09$102.89
$108.00$107.00Aug 14$0.12$0.88$0.127.33$107.88
$109.00$108.00Aug 14$0.13$0.87$0.136.69$108.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 417 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$118.00Aug 7$0.90$0.90$0.109.00$117.90
$118.00$119.00Aug 7$0.88$0.88$0.127.33$118.88
$107.00$108.00Aug 21$0.88$0.88$0.127.33$107.88
$102.00$103.00Aug 14$0.85$0.85$0.155.67$102.85
$106.00$107.00Aug 14$0.85$0.85$0.155.67$106.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$147.00$146.00Aug 14$0.90$0.90$0.109.00$146.10
$131.00$130.00Aug 7$0.88$0.88$0.127.33$130.12
$132.00$131.00Aug 7$0.85$0.85$0.155.67$131.15
$136.00$135.00Aug 14$0.85$0.85$0.155.67$135.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $2.43, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.25311.2%96.3%
$102.00Aug 7Aug 14$0.28298.2%95.3%
$104.00Aug 7Aug 14$0.32305.4%93.9%
$103.00Aug 7Aug 14$0.38319.4%94.6%
$105.00Aug 7Aug 14$0.70291.7%93.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.35311.2%96.3%
$102.00Aug 7Aug 14$0.41298.2%95.3%
$103.00Aug 7Aug 14$0.47319.4%94.6%
$104.00Aug 7Aug 14$0.53305.4%93.9%
$105.00Aug 7Aug 14$0.61291.7%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 3.43% of stock, avg 16.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 7$2.22$2.07$4.29$120.71$129.293.43%
$124.00Aug 7$2.73$1.59$4.32$119.68$128.323.45%
$126.00Aug 7$1.78$2.62$4.40$121.60$130.403.51%
$123.00Aug 7$3.40$1.20$4.60$118.40$127.603.67%
$127.00Aug 7$1.40$3.20$4.60$122.40$131.603.67%
$122.00Aug 7$4.08$0.90$4.98$117.02$126.983.98%
$128.00Aug 7$1.10$3.90$5.00$123.00$133.003.99%
$121.00Aug 7$4.83$0.65$5.48$115.52$126.484.38%
$129.00Aug 7$0.86$4.68$5.54$123.46$134.544.42%
$120.00Aug 7$5.55$0.47$6.02$113.98$126.024.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.05% of stock, avg 12.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Aug 7$0.67$0.65$1.32$119.68$131.32
$129.00$121.00Aug 7$0.86$0.65$1.51$119.49$130.51
$130.00$122.00Aug 7$0.67$0.90$1.57$120.43$131.57
$128.00$121.00Aug 7$1.10$0.65$1.75$119.25$129.75
$129.00$122.00Aug 7$0.86$0.90$1.76$120.24$130.76
$130.00$123.00Aug 7$0.67$1.20$1.87$121.13$131.87
$128.00$122.00Aug 7$1.10$0.90$2.00$120.00$130.00
$127.00$121.00Aug 7$1.40$0.65$2.05$118.95$129.05
$129.00$123.00Aug 7$0.86$1.20$2.06$120.94$131.06
$130.00$124.00Aug 7$0.67$1.59$2.26$121.74$132.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 10.90, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.58$0.4210.90$135.42$149.58
125/130135/140Sep 18$4.56$0.4410.36$125.44$139.56
101/102108/109Aug 21$0.90$0.109.00$101.10$108.90
106/107109/110Aug 21$0.90$0.109.00$106.10$109.90
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
102/103104/105Aug 21$0.89$0.118.09$102.11$104.89
130/135140/145Sep 18$4.43$0.577.77$130.57$144.43
101/102109/110Aug 21$0.88$0.127.33$101.12$109.88
102/103108/109Aug 21$0.88$0.127.33$102.12$108.88
101/102105/106Aug 28$0.88$0.127.33$101.12$105.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 170 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.06$4.9482.33
$140.00$145.00$150.00Sep 4$0.13$4.8737.46
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$140.00$145.00$150.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.09$4.9154.56
$140.00$145.00$150.00Sep 18$0.17$4.8328.41
$135.00$140.00$145.00Sep 18$0.20$4.8024.00
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$121.00$122.00$123.00Aug 7$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. 42 found (best net $-1.75, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.75$3.25
$140.00$145.001:2Aug 21-$2.13$2.87
$145.00$150.001:2Sep 4-$3.71$1.29
$143.00$144.001:2Aug 7-$0.05$0.95
$139.00$140.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.10$1.90
$104.00$103.001:2Aug 7$0.00$1.00
$116.00$115.001:2Aug 7-$0.05$0.95
$117.00$116.001:2Aug 7-$0.06$0.94
$118.00$117.001:2Aug 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. 102 found (best yield 9.54%, avg 4.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Sep 11$11.950.550.6%9.54%10.17%915
$130.00Sep 18$11.900.513.8%9.50%13.32%3.4K10.8K
$127.00Sep 11$11.650.531.4%9.30%10.73%3839
$128.00Sep 11$11.200.522.2%8.94%11.16%4531
$126.00Sep 4$10.950.540.6%8.74%9.37%107157
$129.00Sep 11$10.850.513.0%8.66%11.68%1018
$127.00Sep 4$10.650.531.4%8.51%9.93%15961
$130.00Sep 11$10.500.503.8%8.39%12.20%181426
$128.00Sep 4$10.150.512.2%8.11%10.33%6482
$135.00Sep 18$10.150.457.8%8.11%15.92%1.7K5.9K

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 779,144
Total Puts 502,579
Put/Call Ratio 0.65
Net Difference 276,565

Prior's Put/Call Breakdown

Total Calls 434,391
Total Puts 465,243
Put/Call Ratio 1.07
Net Difference -30,852

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