Tour v494
SPCX
SPACE EX TECH SPACEX A
$126.87 +10.40%
(8/7 10:50) ◀
|
Friday, August 7, 2026 (10:55am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:55 ▶

Option Volume

Detail
ℹ
Current (08/07 10:55am) 1,133,796
Calls: 693,041 (61%)
Puts: 440,755 (39%)
Prior (08/06) 838,134
Calls: 402,405 (48%)
Puts: 435,729 (52%)
Current vs Prior +35.28%
Calls: +72.22% (Calls)
Puts: +1.15% (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 -9.31%
Calls: +2.84%
Puts: -23.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:55am) $521.77M
Calls: $415.29M (80%)
Puts: $106.48M (20%)
Prior (08/06) $346.45M
Calls: $146.16M (42%)
Puts: $200.29M (58%)
Current vs Prior +50.61%
Calls: +184.14%
Puts: -46.84%
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 -18.70%
Calls: +41.51%
Puts: -69.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:55am) 0.64
Prior (08/06) 1.08
Current vs Prior -41.27%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -20.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:55am) 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 4.26% | 11.22%14.69% | 24.58%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -27.93% | -4.73%-3.52% | -0.31%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -63.00% | -37.36%-31.50% | -16.95%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -27.93% | -4.73%-3.52% | -0.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.29% | 2.45%
Calls: 3.79% | 2.74%
Puts: 2.79% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -55.96% | -39.05%
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% | -56.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($415.29M) vs puts ($106.48M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.64. 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
10:55BULLISHBULLISHBULLISH
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 424 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 285.906.00$5.951.7%270.36259
$143.00Aug 142.272.31$2.291.7%2680.23366
$142.00Aug 285.655.75$5.701.8%790.34252
$140.00Aug 142.792.84$2.821.8%3.7K0.275.6K
$141.00Aug 142.602.65$2.631.9%3330.26346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.8513.00$12.931.2%9510.429.1K
$125.00Aug 217.958.05$8.001.3%1.4K0.4340.0K
$123.00Aug 216.957.05$7.001.4%1550.401.0K
$120.00Sep 1810.3010.45$10.381.4%1.3K0.3714.5K
$119.00Aug 143.253.30$3.281.5%2.3K0.29391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 70.050.06$0.0616.7%7.2K0.0232.2K
$146.00Aug 70.070.08$0.0812.5%4650.021.0K
$145.00Aug 70.080.09$0.0911.1%3.5K0.0312.5K
$143.00Aug 70.100.11$0.119.1%5390.042.4K
$142.00Aug 70.120.14$0.1315.4%7430.042.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 70.050.06$0.0616.7%9.4K0.022.0K
$115.00Aug 70.080.09$0.0911.1%15.4K0.0312.7K
$116.00Aug 70.110.12$0.128.3%6.2K0.044.3K
$117.00Aug 70.150.17$0.1612.5%7.3K0.061.5K
$118.00Aug 70.210.23$0.229.1%7.9K0.081.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 724.5025.65$25.084.6%971.00131
$103.00Aug 723.4025.15$24.287.2%1431.00393
$104.00Aug 722.4524.20$23.337.5%730.99245
$105.00Aug 721.6522.10$21.882.1%990.992.8K
$106.00Aug 720.7021.15$20.922.2%640.99597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 714.9017.95$16.4318.6%51.00345
$145.00Aug 718.0018.60$18.303.3%921.00813
$146.00Aug 717.8519.95$18.9011.1%51.00435
$147.00Aug 718.1520.55$19.3512.4%1201.00290
$148.00Aug 719.3521.65$20.5011.2%281.00540

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 835.1K, top 40.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.301.34$1.323.0%40.9K0.3220.9K
$120.00Aug 77.207.45$7.333.4%40.3K0.8726.7K
$125.00Aug 73.403.55$3.474.3%35.7K0.6316.4K
$128.00Aug 71.942.01$1.983.5%19.3K0.441.8K
$120.00Aug 1410.3510.75$10.553.8%16.1K0.6914.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.390.41$0.405.0%28.5K0.1312.8K
$110.00Aug 141.061.09$1.082.8%17.6K0.1211.2K
$110.00Aug 70.020.03$0.0333.3%16.6K0.0125.5K
$115.00Aug 70.080.09$0.0911.1%15.4K0.0312.7K
$105.00Aug 140.510.53$0.523.8%12.7K0.0713.7K

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 182.8%, max 301.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11329.1%82.3%300.0%97332
$103.00Aug 7Sep 4329.9%84.5%290.2%163404
$105.00Aug 7Sep 18301.9%81.0%272.6%2946.0K
$104.00Aug 7Aug 28316.3%85.7%268.9%74256
$150.00Aug 7Sep 18312.0%86.1%262.1%16.9K52.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11329.9%82.1%301.7%1.2K5.6K
$102.00Aug 7Sep 11329.1%82.3%300.0%9953.7K
$104.00Aug 7Sep 11316.3%81.9%286.3%1.1K5.4K
$105.00Aug 7Sep 18302.7%81.0%273.6%7.8K41.7K
$150.00Aug 7Sep 18311.0%86.1%261.1%27346.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 325 found (best R:R 9.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$134.00$135.00Aug 7$0.11$0.89$0.118.09$134.11
$111.00$112.00Sep 4$0.11$0.89$0.118.09$111.11
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.10$0.90$0.109.00$119.90
$108.00$107.00Aug 14$0.11$0.89$0.118.09$107.89
$103.00$102.00Aug 21$0.11$0.89$0.118.09$102.89
$109.00$108.00Aug 14$0.12$0.88$0.127.33$108.88
$141.00$140.00Aug 7$0.13$0.87$0.136.69$140.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 419 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$105.00Sep 11$2.65$2.65$0.357.57$104.65
$106.00$107.00Aug 21$0.88$0.88$0.127.33$106.88
$109.00$110.00Sep 4$0.88$0.88$0.127.33$109.88
$113.00$114.00Aug 14$0.87$0.87$0.136.69$113.87
$109.00$110.00Aug 28$0.87$0.87$0.136.69$109.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$144.00$143.00Aug 14$0.90$0.90$0.109.00$143.10
$142.00$141.00Aug 14$0.88$0.88$0.127.33$141.12
$146.00$145.00Aug 14$0.88$0.88$0.127.33$145.12
$143.00$142.00Aug 28$0.88$0.88$0.127.33$142.12
$145.00$144.00Aug 14$0.87$0.87$0.136.69$144.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.58, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.32316.3%94.3%
$103.00Aug 7Aug 14$0.35329.9%94.9%
$102.00Aug 7Aug 14$0.82329.1%95.1%
$105.00Aug 7Aug 14$0.82301.9%93.8%
$106.00Aug 7Aug 14$0.93288.6%93.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.31329.1%95.1%
$103.00Aug 7Aug 14$0.37329.9%94.9%
$104.00Aug 7Aug 14$0.43316.3%94.3%
$105.00Aug 7Aug 14$0.50302.7%93.8%
$106.00Aug 7Aug 14$0.59289.4%93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 3.87% of stock, avg 16.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Aug 7$2.90$2.01$4.91$121.09$130.913.87%
$127.00Aug 7$2.40$2.51$4.91$122.09$131.913.87%
$125.00Aug 7$3.47$1.59$5.06$119.94$130.063.99%
$128.00Aug 7$1.98$3.08$5.06$122.94$133.063.99%
$124.00Aug 7$4.10$1.23$5.33$118.67$129.334.20%
$129.00Aug 7$1.62$3.72$5.34$123.66$134.344.21%
$130.00Aug 7$1.32$4.43$5.75$124.25$135.754.53%
$123.00Aug 7$4.83$0.95$5.78$117.22$128.784.56%
$131.00Aug 7$1.06$5.20$6.26$124.74$137.264.93%
$122.00Aug 7$5.58$0.72$6.30$115.70$128.304.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.25% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$122.00Aug 7$0.87$0.72$1.59$120.41$133.59
$131.00$122.00Aug 7$1.06$0.72$1.78$120.22$132.78
$132.00$123.00Aug 7$0.87$0.95$1.82$121.18$133.82
$131.00$123.00Aug 7$1.06$0.95$2.01$120.99$133.01
$130.00$122.00Aug 7$1.32$0.72$2.04$119.96$132.04
$132.00$124.00Aug 7$0.87$1.23$2.10$121.90$134.10
$130.00$123.00Aug 7$1.32$0.95$2.27$120.73$132.27
$131.00$124.00Aug 7$1.06$1.23$2.29$121.71$133.29
$129.00$122.00Aug 7$1.62$0.72$2.34$119.66$131.34
$132.00$125.00Aug 7$0.87$1.59$2.46$122.54$134.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 12.16, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.62$0.3812.16$135.38$149.62
130/135140/145Sep 18$4.60$0.4011.50$130.40$144.60
105/110115/120Sep 18$4.47$0.538.43$105.53$119.47
110/111113/114Aug 28$0.89$0.118.09$110.11$113.89
125/130135/140Sep 18$4.45$0.558.09$125.55$139.45
108/109111/112Aug 21$0.88$0.127.33$108.12$111.88
107/108112/113Aug 28$0.88$0.127.33$107.12$112.88
111/112113/114Aug 28$0.88$0.127.33$111.12$113.88
120/125130/135Sep 18$4.40$0.607.33$120.60$134.40
115/120125/130Sep 18$4.38$0.627.06$115.62$129.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.13$4.8737.46
$135.00$140.00$145.00Sep 18$0.16$4.8430.25
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.12$4.8840.67
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 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. 48 found (best net $-2.10, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.10$2.90
$140.00$145.001:2Aug 21-$2.65$2.35
$146.00$147.001:2Aug 7-$0.06$0.94
$149.00$150.001:2Aug 7-$0.06$0.94
$145.00$146.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.93$2.07
$115.00$114.001:2Aug 7-$0.05$0.95
$116.00$115.001:2Aug 7-$0.06$0.94
$117.00$116.001:2Aug 7-$0.08$0.92
$118.00$117.001:2Aug 7-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 10.25%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.000.532.5%10.25%12.71%2.6K10.8K
$127.00Sep 11$12.900.560.1%10.17%10.27%3839
$128.00Sep 11$12.200.550.9%9.62%10.51%4531
$129.00Sep 11$12.050.541.7%9.50%11.18%1018
$127.00Sep 4$12.000.550.1%9.46%9.56%15661
$130.00Sep 11$11.750.522.5%9.26%11.73%181426
$128.00Sep 4$11.400.540.9%8.99%9.88%6282
$135.00Sep 18$11.150.476.4%8.79%15.20%1.7K5.9K
$129.00Sep 4$10.900.531.7%8.59%10.27%1797
$130.00Sep 4$10.700.522.5%8.43%10.90%3132.2K

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 693,041
Total Puts 440,755
Put/Call Ratio 0.64
Net Difference 252,286

Prior's Put/Call Breakdown

Total Calls 402,405
Total Puts 435,729
Put/Call Ratio 1.08
Net Difference -33,324

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