Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.89 +11.29%
(8/7 10:40) ◀
|
Friday, August 7, 2026 (10:45am)
January 2026
|
▶ (8/7 10:50)
◀ 8/7 10:45 ▶

Option Volume

Detail
ℹ
Current (08/07 10:45am) 1,021,163
Calls: 620,771 (61%)
Puts: 400,392 (39%)
Prior (08/06) 774,167
Calls: 368,485 (48%)
Puts: 405,682 (52%)
Current vs Prior +31.90%
Calls: +68.47% (Calls)
Puts: -1.30% (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 -18.31%
Calls: -7.88%
Puts: -30.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:45am) $504.70M
Calls: $413.08M (82%)
Puts: $91.62M (18%)
Prior (08/06) $325.68M
Calls: $155.51M (48%)
Puts: $170.17M (52%)
Current vs Prior +54.97%
Calls: +165.63%
Puts: -46.16%
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 -21.36%
Calls: +40.76%
Puts: -73.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:45am) 0.65
Prior (08/06) 1.10
Current vs Prior -41.41%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -19.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:45am) 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 4.47% | 11.61%15.19% | 24.61%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -24.41% | -1.37%-0.23% | -0.18%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -61.19% | -35.15%-29.17% | -16.84%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -24.41% | -1.37%-0.23% | -0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 2.69%
Calls: 3.28% | 2.63%
Puts: 4.12% | 2.76%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -50.47% | -33.08%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -13.61% | -52.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($413.08M) vs puts ($91.62M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 41% - 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
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 426 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 722.6523.10$22.882.0%991.002.8K
$123.00Aug 149.559.75$9.652.1%1.9K0.64734
$124.00Aug 149.009.20$9.102.2%1.4K0.611.4K
$106.00Aug 721.6522.15$21.902.3%541.00597
$125.00Aug 148.508.70$8.602.3%9.7K0.595.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.6512.85$12.751.6%9270.419.1K
$135.00Aug 1411.5511.75$11.651.7%1840.621.7K
$125.00Aug 145.605.70$5.651.8%2.3K0.413.0K
$127.00Aug 2810.4010.60$10.501.9%2150.45127
$120.00Sep 1810.1510.35$10.252.0%1.2K0.3614.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.41, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 70.110.12$0.128.3%2810.031.0K
$145.00Aug 70.120.14$0.1315.4%3.0K0.0412.5K
$144.00Aug 70.140.16$0.1513.3%4160.041.3K
$143.00Aug 70.170.19$0.1811.1%4620.052.4K
$142.00Aug 70.210.22$0.224.5%5760.062.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.070.08$0.0812.5%14.7K0.0312.7K
$117.00Aug 70.120.14$0.1315.4%7.0K0.041.5K
$118.00Aug 70.170.19$0.1811.1%7.6K0.061.9K
$119.00Aug 70.230.25$0.248.3%8.2K0.082.1K
$120.00Aug 70.320.34$0.336.1%23.5K0.1012.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 724.4525.95$25.206.0%1291.00393
$104.00Aug 723.5024.90$24.205.8%731.00245
$105.00Aug 722.6523.10$22.882.0%991.002.8K
$106.00Aug 721.6522.15$21.902.3%541.00597
$107.00Aug 720.5521.25$20.903.3%621.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.7527.00$25.3812.8%40.99393
$150.00Aug 721.9022.45$22.172.5%1770.981.9K
$149.00Aug 720.5521.45$21.004.3%580.98749
$148.00Aug 719.5020.80$20.156.5%230.97540
$147.00Aug 718.1520.65$19.4012.9%1200.97290

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 745.8K, top 38.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 78.108.40$8.253.6%38.8K0.8926.7K
$130.00Aug 71.751.82$1.793.9%35.6K0.3920.9K
$125.00Aug 74.154.35$4.254.7%34.9K0.6916.4K
$120.00Aug 1411.1011.70$11.405.3%15.9K0.7014.3K
$123.00Aug 75.555.75$5.653.5%14.6K0.793.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.320.34$0.336.1%23.5K0.1012.8K
$110.00Aug 70.020.03$0.0333.3%16.4K0.0125.5K
$115.00Aug 70.070.08$0.0812.5%14.7K0.0312.7K
$110.00Aug 141.001.03$1.022.9%12.9K0.1211.2K
$105.00Aug 140.450.47$0.464.3%12.5K0.0613.7K

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 181.8%, max 287.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18308.8%82.0%276.5%2896.0K
$104.00Aug 7Aug 28321.7%87.1%269.5%74256
$103.00Aug 7Sep 4300.2%83.8%258.2%149404
$107.00Aug 7Sep 11291.7%83.3%250.1%62721
$106.00Aug 7Sep 4295.7%84.6%249.4%54628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11321.7%83.1%287.0%1.1K5.4K
$105.00Aug 7Sep 18308.5%82.0%276.2%7.7K41.7K
$103.00Aug 7Sep 11300.2%83.6%259.2%1.2K5.6K
$106.00Aug 7Sep 11295.4%83.4%254.4%1.6K5.1K
$107.00Aug 7Sep 11291.4%83.3%249.8%3.8K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 337 found (best R:R 8.62, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.26$2.24$0.268.62$150.26
$135.00$136.00Aug 7$0.11$0.89$0.118.09$135.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.11$0.89$0.118.09$120.89
$108.00$107.00Aug 14$0.11$0.89$0.118.09$107.89
$109.00$108.00Aug 14$0.13$0.87$0.136.69$108.87
$110.00$109.00Aug 14$0.14$0.86$0.146.14$109.86
$104.00$103.00Aug 21$0.14$0.86$0.146.14$103.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 414 found (best R:R 10.36, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Aug 21$0.90$0.90$0.109.00$106.90
$128.00$129.00Sep 11$0.90$0.90$0.109.00$128.90
$117.00$118.00Aug 7$0.87$0.87$0.136.69$117.87
$121.00$122.00Aug 7$0.87$0.87$0.136.69$121.87
$119.00$120.00Aug 7$0.85$0.85$0.155.67$119.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 28$2.28$2.28$0.2210.36$150.22
$150.00$145.00Aug 21$4.43$4.43$0.577.77$145.57
$136.00$135.00Aug 28$0.88$0.88$0.127.33$135.12
$140.00$139.00Aug 28$0.88$0.88$0.127.33$139.12
$130.00$129.00Sep 11$0.87$0.87$0.136.69$129.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.68, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.08321.7%93.9%
$107.00Aug 7Aug 14$0.33291.7%93.8%
$105.00Aug 7Aug 14$0.42308.8%93.8%
$109.00Aug 7Aug 14$0.46271.9%94.1%
$108.00Aug 7Aug 14$0.48268.5%93.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32300.2%94.2%
$104.00Aug 7Aug 14$0.37321.7%94.0%
$105.00Aug 7Aug 14$0.44308.5%93.8%
$106.00Aug 7Aug 14$0.53295.4%93.9%
$107.00Aug 7Aug 14$0.62291.4%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 4.07% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$3.05$2.15$5.20$121.80$132.204.07%
$128.00Aug 7$2.55$2.67$5.22$122.78$133.224.08%
$126.00Aug 7$3.60$1.71$5.31$120.69$131.314.15%
$129.00Aug 7$2.15$3.25$5.40$123.60$134.404.22%
$125.00Aug 7$4.25$1.33$5.58$119.42$130.584.36%
$130.00Aug 7$1.79$3.90$5.69$124.31$135.694.45%
$124.00Aug 7$4.90$1.02$5.92$118.08$129.924.63%
$131.00Aug 7$1.49$4.60$6.09$124.91$137.094.76%
$123.00Aug 7$5.65$0.79$6.44$116.56$129.445.04%
$132.00Aug 7$1.23$5.35$6.58$125.42$138.585.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.60% of stock, avg 12.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$1.02$1.02$2.04$121.96$135.04
$132.00$124.00Aug 7$1.23$1.02$2.25$121.75$134.25
$133.00$125.00Aug 7$1.02$1.33$2.35$122.65$135.35
$131.00$124.00Aug 7$1.49$1.02$2.51$121.49$133.51
$132.00$125.00Aug 7$1.23$1.33$2.56$122.44$134.56
$133.00$126.00Aug 7$1.02$1.71$2.73$123.27$135.73
$130.00$124.00Aug 7$1.79$1.02$2.81$121.19$132.81
$131.00$125.00Aug 7$1.49$1.33$2.82$122.18$133.82
$132.00$126.00Aug 7$1.23$1.71$2.94$123.06$134.94
$130.00$125.00Aug 7$1.79$1.33$3.12$121.88$133.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 11.50, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.60$0.4011.50$135.40$149.60
130/135140/145Sep 18$4.51$0.499.20$130.49$144.51
104/105107/108Sep 11$0.90$0.109.00$104.10$107.90
105/106107/108Sep 11$0.89$0.118.09$105.11$107.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45
125/130135/140Sep 18$4.44$0.567.93$125.56$139.44
106/107108/109Aug 21$0.88$0.127.33$106.12$108.88
103/104108/109Sep 11$0.88$0.127.33$103.12$108.88
107/108116/117Sep 11$0.88$0.127.33$107.12$116.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.10$4.9049.00
$140.00$145.00$150.00Sep 4$0.16$4.8430.25
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$135.00$140.00$145.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.09$4.9154.56
$140.00$145.00$150.00Sep 18$0.21$4.7922.81
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$130.00$131.00$132.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 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. 47 found (best net $-0.04, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.04$2.46
$145.00$150.001:2Aug 21-$2.54$2.46
$140.00$145.001:2Aug 21-$3.09$1.91
$150.00$152.501:2Aug 14-$1.25$1.25
$148.00$149.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.03$1.97
$104.00$103.001:2Aug 7$0.00$1.00
$116.00$115.001:2Aug 7-$0.06$0.94
$117.00$116.001:2Aug 7-$0.07$0.93
$118.00$117.001:2Aug 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. 98 found (best yield 10.63%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.600.531.6%10.63%12.28%2.4K10.8K
$128.00Sep 11$13.500.550.1%10.56%10.64%4231
$129.00Sep 11$12.150.540.9%9.50%10.37%918
$130.00Sep 11$11.750.531.6%9.19%10.84%173426
$135.00Sep 18$11.650.485.6%9.11%14.67%1.1K5.9K
$128.00Sep 4$11.400.540.1%8.91%9.00%5982
$129.00Sep 4$11.000.530.9%8.60%9.47%1497
$135.00Sep 11$10.850.485.6%8.48%14.04%70133
$130.00Sep 4$10.750.511.6%8.41%10.06%2922.2K
$128.00Aug 28$10.450.540.1%8.17%8.26%4072

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 620,771
Total Puts 400,392
Put/Call Ratio 0.65
Net Difference 220,379

Prior's Put/Call Breakdown

Total Calls 368,485
Total Puts 405,682
Put/Call Ratio 1.10
Net Difference -37,197

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