Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.59 +11.03%
(8/7 10:45) ◀
|
Friday, August 7, 2026 (10:50am)
January 2026
|
▶ (8/7 10:55)
◀ 8/7 10:50 ▶

Option Volume

Detail
ℹ
Current (08/07 10:50am) 1,070,731
Calls: 647,680 (60%)
Puts: 423,051 (40%)
Prior (08/06) 811,301
Calls: 388,509 (48%)
Puts: 422,792 (52%)
Current vs Prior +31.98%
Calls: +66.71% (Calls)
Puts: +0.06% (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 -14.35%
Calls: -3.89%
Puts: -26.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:50am) $515.69M
Calls: $419.25M (81%)
Puts: $96.44M (19%)
Prior (08/06) $336.86M
Calls: $144.45M (43%)
Puts: $192.42M (57%)
Current vs Prior +53.09%
Calls: +190.25%
Puts: -49.88%
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 -19.65%
Calls: +42.86%
Puts: -72.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:50am) 0.65
Prior (08/06) 1.09
Current vs Prior -39.98%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -18.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:50am) 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 4.35% | 11.39%15.03% | 24.67%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -26.49% | -3.27%-1.28% | +0.08%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -62.26% | -36.40%-29.92% | -16.62%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -26.49% | -3.27%-1.28% | +0.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.44% | 2.41%
Calls: 2.82% | 2.74%
Puts: 4.06% | 2.07%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -53.95% | -40.05%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -19.68% | -57.23%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($419.25M) vs puts ($96.44M). Elevated premium activity with dollar volume up 53% vs prior. 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
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 439 of results (avg 5.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 149.8010.00$9.902.0%1.9K0.66927
$135.00Sep 1811.6511.90$11.782.1%1.7K0.485.9K
$128.00Aug 146.806.95$6.882.2%1.0K0.52734
$124.00Aug 148.708.90$8.802.3%1.4K0.611.4K
$135.00Aug 144.354.45$4.402.3%7.1K0.3810.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 1413.0513.25$13.151.5%220.662.1K
$113.00Aug 213.053.10$3.081.6%1840.221.4K
$125.00Aug 145.605.70$5.651.8%2.5K0.413.0K
$130.00Aug 148.308.45$8.381.8%1.3K0.522.4K
$126.00Aug 218.308.45$8.381.8%1890.43265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.39, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 70.080.09$0.0911.1%3230.031.3K
$145.00Aug 70.100.12$0.1118.2%3.1K0.0312.5K
$146.00Aug 70.100.11$0.119.1%2830.031.0K
$144.00Aug 70.120.14$0.1315.4%4280.041.3K
$143.00Aug 70.150.16$0.166.3%5120.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.080.09$0.0911.1%14.9K0.0312.7K
$116.00Aug 70.100.12$0.1118.2%5.7K0.044.3K
$117.00Aug 70.140.17$0.1618.8%7.2K0.051.5K
$118.00Aug 70.180.21$0.2015.0%7.8K0.071.9K
$119.00Aug 70.250.28$0.2711.1%8.3K0.082.1K

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 723.5025.15$24.336.8%1431.00393
$104.00Aug 722.5024.20$23.357.3%731.00245
$105.00Aug 722.3022.90$22.602.7%991.002.8K
$106.00Aug 721.4021.95$21.672.5%640.99597
$107.00Aug 720.2020.95$20.583.6%630.99709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Aug 717.8019.95$18.8811.4%51.00435
$147.00Aug 718.4020.15$19.279.1%1201.00290
$148.00Aug 719.6020.95$20.276.7%281.00540
$149.00Aug 720.6522.05$21.356.6%581.00749
$150.00Aug 722.1022.95$22.533.8%1791.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 784.8K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 77.658.10$7.885.7%39.9K0.8926.7K
$130.00Aug 71.581.63$1.613.1%37.2K0.3820.9K
$125.00Aug 73.904.10$4.005.0%35.2K0.6816.4K
$120.00Aug 1410.8011.30$11.054.5%16.0K0.7014.3K
$115.00Aug 712.5012.85$12.682.8%15.1K0.9720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.340.35$0.352.9%27.6K0.1112.8K
$110.00Aug 140.991.03$1.014.0%17.3K0.1211.2K
$110.00Aug 70.020.03$0.0333.3%16.5K0.0125.5K
$115.00Aug 70.080.09$0.0911.1%14.9K0.0312.7K
$105.00Aug 140.470.48$0.482.1%12.6K0.0613.7K

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 183.1%, max 308.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 4336.1%84.0%300.3%163404
$105.00Aug 7Sep 18309.3%81.5%279.3%2896.0K
$104.00Aug 7Aug 28322.4%86.6%272.4%74256
$106.00Aug 7Sep 4296.1%83.9%252.9%64628
$150.00Aug 7Sep 18301.8%87.7%244.2%16.7K52.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11336.1%82.2%308.7%1.2K5.6K
$104.00Aug 7Sep 11322.4%82.3%291.9%1.1K5.4K
$105.00Aug 7Sep 18309.3%81.5%279.3%7.7K41.7K
$106.00Aug 7Sep 11296.1%82.0%261.0%1.6K5.1K
$150.00Aug 7Sep 18301.8%87.7%244.2%27046.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.42, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$135.00$136.00Aug 7$0.11$0.89$0.118.09$135.11
$134.00$135.00Aug 7$0.12$0.88$0.127.33$134.12
$145.00$146.00Aug 14$0.12$0.88$0.127.33$145.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.12$0.88$0.127.33$120.88
$104.00$103.00Aug 21$0.12$0.88$0.127.33$103.88
$109.00$108.00Aug 14$0.13$0.87$0.136.69$108.87
$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. 416 found (best R:R 9.87, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$118.00Aug 7$0.90$0.90$0.109.00$117.90
$121.00$122.00Aug 7$0.90$0.90$0.109.00$121.90
$104.00$105.00Aug 21$0.90$0.90$0.109.00$104.90
$119.00$120.00Aug 7$0.87$0.87$0.136.69$119.87
$113.00$114.00Aug 14$0.85$0.85$0.155.67$113.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.27$2.27$0.239.87$150.23
$141.00$140.00Aug 14$0.87$0.87$0.136.69$140.13
$152.50$150.00Aug 28$2.16$2.16$0.346.35$150.34
$139.00$138.00Aug 21$0.85$0.85$0.155.67$138.15
$142.00$141.00Aug 28$0.85$0.85$0.155.67$141.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.62, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.45309.3%94.4%
$106.00Aug 7Aug 14$0.46296.1%94.2%
$103.00Aug 7Aug 14$0.52336.1%94.6%
$109.00Aug 7Aug 14$0.70272.1%94.0%
$104.00Aug 7Aug 14$0.75322.4%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.33336.1%94.6%
$104.00Aug 7Aug 14$0.39322.4%94.4%
$105.00Aug 7Aug 14$0.46309.3%94.4%
$106.00Aug 7Aug 14$0.54296.1%94.2%
$107.00Aug 7Aug 14$0.63282.0%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 3.94% of stock, avg 16.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$2.84$2.19$5.03$121.97$132.033.94%
$128.00Aug 7$2.36$2.71$5.07$122.93$133.073.97%
$126.00Aug 7$3.38$1.75$5.13$120.87$131.134.02%
$129.00Aug 7$1.94$3.30$5.24$123.76$134.244.11%
$125.00Aug 7$4.00$1.38$5.38$119.62$130.384.22%
$130.00Aug 7$1.61$3.97$5.58$124.42$135.584.37%
$124.00Aug 7$4.70$1.06$5.76$118.24$129.764.51%
$131.00Aug 7$1.34$4.70$6.04$124.96$137.044.73%
$123.00Aug 7$5.45$0.81$6.26$116.74$129.264.91%
$132.00Aug 7$1.10$5.45$6.55$125.45$138.555.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.50% of stock, avg 12.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$123.00Aug 7$1.10$0.81$1.91$121.09$133.91
$131.00$123.00Aug 7$1.34$0.81$2.15$120.85$133.15
$132.00$124.00Aug 7$1.10$1.06$2.16$121.84$134.16
$131.00$124.00Aug 7$1.34$1.06$2.40$121.60$133.40
$130.00$123.00Aug 7$1.61$0.81$2.42$120.58$132.42
$132.00$125.00Aug 7$1.10$1.38$2.48$122.52$134.48
$130.00$124.00Aug 7$1.61$1.06$2.67$121.33$132.67
$131.00$125.00Aug 7$1.34$1.38$2.72$122.28$133.72
$129.00$123.00Aug 7$1.94$0.81$2.75$120.25$131.75
$132.00$126.00Aug 7$1.10$1.75$2.85$123.15$134.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 11.50, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.60$0.4011.50$125.40$139.60
135/140145/150Sep 18$4.53$0.479.64$135.47$149.53
105/106107/108Sep 11$0.90$0.109.00$105.10$107.90
104/105111/112Aug 21$0.89$0.118.09$104.11$111.89
105/106107/108Aug 21$0.89$0.118.09$105.11$107.89
107/108112/113Aug 21$0.89$0.118.09$107.11$112.89
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89
104/105111/112Aug 28$0.89$0.118.09$104.11$111.89
107/108109/110Aug 28$0.89$0.118.09$107.11$109.89
107/108111/112Aug 28$0.89$0.118.09$107.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 11$0.15$4.8532.33
$140.00$145.00$150.00Sep 11$0.20$4.8024.00
$140.00$145.00$150.00Sep 4$0.22$4.7821.73
$117.00$118.00$119.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.09$4.9154.56
$135.00$140.00$145.00Sep 18$0.09$4.9154.56
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$139.00$140.00$141.00Aug 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. 45 found (best net $-2.42, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.42$2.58
$150.00$152.501:2Aug 7-$0.04$2.46
$140.00$145.001:2Aug 21-$2.98$2.02
$150.00$152.501:2Aug 14-$1.17$1.33
$148.00$149.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.98$2.02
$115.00$114.001:2Aug 7-$0.05$0.95
$117.00$116.001:2Aug 7-$0.06$0.94
$116.00$115.001:2Aug 7-$0.07$0.93
$118.00$117.001:2Aug 7-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 10.54%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.450.531.9%10.54%12.43%2.6K10.8K
$128.00Sep 11$12.800.550.3%10.03%10.35%4431
$129.00Sep 11$12.150.531.1%9.52%10.63%918
$130.00Sep 11$11.950.521.9%9.37%11.25%179426
$135.00Sep 18$11.650.485.8%9.13%14.94%1.7K5.9K
$128.00Sep 4$11.400.540.3%8.93%9.26%6182
$129.00Sep 4$11.350.531.1%8.90%10.00%1797
$130.00Sep 4$11.200.511.9%8.78%10.67%3092.2K
$131.00Sep 4$10.350.502.7%8.11%10.78%2162
$128.00Aug 28$10.250.540.3%8.03%8.35%6672

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 647,680
Total Puts 423,051
Put/Call Ratio 0.65
Net Difference 224,629

Prior's Put/Call Breakdown

Total Calls 388,509
Total Puts 422,792
Put/Call Ratio 1.09
Net Difference -34,283

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