Tour v494
SPCX
SPACE EX TECH SPACEX A
$126.48 +10.06%
(8/7 10:55) ◀
|
Friday, August 7, 2026 (11:00am)
January 2026
|
▶ (8/7 11:05)
◀ 8/7 11:00 ▶

Option Volume

Detail
ℹ
Current (08/07 11:00am) 1,192,771
Calls: 730,207 (61%)
Puts: 462,564 (39%)
Prior (08/06) 859,543
Calls: 413,499 (48%)
Puts: 446,044 (52%)
Current vs Prior +38.77%
Calls: +76.59% (Calls)
Puts: +3.70% (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 -4.59%
Calls: +8.36%
Puts: -19.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:00am) $535.44M
Calls: $420.47M (79%)
Puts: $114.98M (21%)
Prior (08/06) $351.00M
Calls: $156.26M (45%)
Puts: $194.74M (55%)
Current vs Prior +52.55%
Calls: +169.09%
Puts: -40.96%
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 -16.57%
Calls: +43.28%
Puts: -66.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:00am) 0.63
Prior (08/06) 1.08
Current vs Prior -41.28%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -21.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:00am) 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 4.09% | 11.15%14.60% | 24.30%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -30.92% | -5.31%-4.16% | -1.44%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -64.53% | -37.74%-31.95% | -17.89%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -30.92% | -5.31%-4.16% | -1.44%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.91% | 2.84%
Calls: 3.53% | 2.84%
Puts: 2.29% | 2.84%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -61.04% | -29.35%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -32.05% | -49.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($420.47M) vs puts ($114.98M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.63. 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
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 404 of results (avg 5.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1812.6512.95$12.802.3%3.3K0.5210.8K
$130.00Aug 71.081.11$1.102.7%43.0K0.2920.9K
$105.00Aug 721.2021.80$21.502.8%1891.002.8K
$132.00Aug 70.700.72$0.712.8%4.3K0.201.8K
$126.00Aug 146.957.15$7.052.8%1.2K0.54917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 218.058.20$8.131.8%1.4K0.4440.0K
$127.00Aug 72.592.65$2.622.3%8.9K0.53314
$126.00Aug 72.062.11$2.092.4%4.9K0.46748
$110.00Sep 186.156.30$6.232.4%3.5K0.2623.3K
$121.00Aug 144.104.20$4.152.4%7280.34507

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 70.110.13$0.1216.7%1.1K0.042.2K
$140.00Aug 70.130.15$0.1414.3%7.6K0.0514.4K
$139.00Aug 70.160.18$0.1711.8%2.0K0.061.7K
$138.00Aug 70.190.21$0.2010.0%2.1K0.071.6K
$137.00Aug 70.230.26$0.2512.0%5.1K0.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$114.00Aug 70.050.06$0.0616.7%4.0K0.023.1K
$115.00Aug 70.070.08$0.0812.5%16.4K0.0312.7K
$117.00Aug 70.130.15$0.1414.3%7.5K0.051.5K
$118.00Aug 70.180.20$0.1910.5%8.0K0.071.9K
$119.00Aug 70.250.27$0.267.7%9.0K0.092.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 724.1525.00$24.583.5%971.00131
$103.00Aug 723.0524.10$23.584.5%1431.00393
$104.00Aug 722.1023.15$22.634.6%871.00245
$105.00Aug 721.2021.80$21.502.8%1891.002.8K
$106.00Aug 720.2020.85$20.533.2%641.00597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 720.8023.35$22.0811.5%630.99749
$150.00Aug 723.2024.35$23.784.8%1800.991.9K
$148.00Aug 719.6522.70$21.1714.4%280.98540
$147.00Aug 718.3521.10$19.7313.9%1200.98290
$146.00Aug 717.7520.75$19.2515.6%50.98435

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 880.5K, top 43.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.081.11$1.102.7%43.0K0.2920.9K
$120.00Aug 76.657.00$6.835.1%42.0K0.8726.7K
$125.00Aug 73.053.20$3.134.8%36.3K0.6116.4K
$128.00Aug 71.661.72$1.693.6%23.6K0.411.8K
$115.00Aug 711.3511.85$11.604.3%17.9K0.9520.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.360.39$0.387.9%29.7K0.1312.8K
$110.00Aug 141.111.15$1.133.5%18.4K0.1311.2K
$110.00Aug 70.020.03$0.0333.3%17.1K0.0125.5K
$115.00Aug 70.070.08$0.0812.5%16.4K0.0312.7K
$125.00Aug 71.601.64$1.622.5%13.6K0.396.3K

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 176.6%, max 302.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 4327.4%84.2%288.8%163404
$102.00Aug 7Sep 11305.7%81.4%275.6%97332
$105.00Aug 7Sep 18300.5%80.1%275.3%3856.0K
$104.00Aug 7Aug 28313.9%85.3%267.9%88256
$150.00Aug 7Sep 18311.4%86.4%260.4%17.5K52.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11327.4%81.4%302.4%1.2K5.6K
$104.00Aug 7Sep 11313.9%81.6%284.7%1.1K5.4K
$102.00Aug 7Sep 11305.7%81.4%275.6%1.0K3.7K
$105.00Aug 7Sep 18300.3%80.1%275.0%7.8K41.7K
$150.00Aug 7Sep 18311.6%86.4%260.7%28646.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 8.09, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$133.00$134.00Aug 7$0.11$0.89$0.118.09$133.11
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$135.00$136.00Aug 28$0.12$0.88$0.127.33$135.12
$145.00$146.00Aug 14$0.13$0.87$0.136.69$145.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$120.00$119.00Aug 7$0.12$0.88$0.127.33$119.88
$109.00$108.00Aug 14$0.12$0.88$0.127.33$108.88
$121.00$120.00Aug 7$0.13$0.87$0.136.69$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$112.00Aug 14$0.90$0.90$0.109.00$111.90
$106.00$107.00Aug 28$0.90$0.90$0.109.00$106.90
$109.00$110.00Sep 4$0.88$0.88$0.127.33$109.88
$102.00$105.00Sep 11$2.62$2.62$0.386.89$104.62
$119.00$120.00Aug 7$0.87$0.87$0.136.69$119.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$148.00$147.00Aug 28$0.88$0.88$0.127.33$147.12
$146.00$145.00Aug 14$0.87$0.87$0.136.69$145.13
$139.00$138.00Aug 28$0.86$0.86$0.146.14$138.14
$139.00$138.00Aug 14$0.85$0.85$0.155.67$138.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.58, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.57305.7%96.6%
$103.00Aug 7Aug 14$0.72327.4%95.8%
$104.00Aug 7Aug 14$0.80313.9%95.4%
$105.00Aug 7Aug 14$1.00300.5%94.7%
$106.00Aug 7Aug 14$1.05287.1%94.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.37305.7%96.6%
$103.00Aug 7Aug 14$0.41327.4%95.9%
$104.00Aug 7Aug 14$0.48313.9%95.5%
$105.00Aug 7Aug 14$0.55300.3%94.7%
$106.00Aug 7Aug 14$0.64285.8%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 3.67% of stock, avg 16.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Aug 7$2.55$2.09$4.64$121.36$130.643.67%
$127.00Aug 7$2.07$2.62$4.69$122.31$131.693.71%
$125.00Aug 7$3.13$1.62$4.75$120.25$129.753.76%
$128.00Aug 7$1.69$3.20$4.89$123.11$132.893.87%
$124.00Aug 7$3.73$1.25$4.98$119.02$128.983.94%
$129.00Aug 7$1.36$3.88$5.24$123.76$134.244.14%
$123.00Aug 7$4.43$0.94$5.37$117.63$128.374.25%
$130.00Aug 7$1.10$4.60$5.70$124.30$135.704.51%
$122.00Aug 7$5.15$0.70$5.85$116.15$127.854.63%
$131.00Aug 7$0.88$5.38$6.26$124.74$137.264.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.25% of stock, avg 12.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Aug 7$0.88$0.70$1.58$120.42$132.58
$130.00$122.00Aug 7$1.10$0.70$1.80$120.20$131.80
$131.00$123.00Aug 7$0.88$0.94$1.82$121.18$132.82
$130.00$123.00Aug 7$1.10$0.94$2.04$120.96$132.04
$129.00$122.00Aug 7$1.36$0.70$2.06$119.94$131.06
$131.00$124.00Aug 7$0.88$1.25$2.13$121.87$133.13
$129.00$123.00Aug 7$1.36$0.94$2.30$120.70$131.30
$130.00$124.00Aug 7$1.10$1.25$2.35$121.65$132.35
$128.00$122.00Aug 7$1.69$0.70$2.39$119.61$130.39
$131.00$125.00Aug 7$0.88$1.62$2.50$122.50$133.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 19.00, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.75$0.2519.00$135.25$149.75
125/130135/140Sep 18$4.51$0.499.20$125.49$139.51
104/105108/109Aug 21$0.90$0.109.00$104.10$108.90
107/108110/111Aug 28$0.90$0.109.00$107.10$110.90
107/108113/114Sep 11$0.90$0.109.00$107.10$113.90
115/120125/130Sep 18$4.48$0.528.62$115.52$129.48
130/135145/150Sep 18$4.47$0.538.43$130.53$149.47
102/103106/107Aug 21$0.89$0.118.09$102.11$106.89
103/104108/109Aug 21$0.89$0.118.09$103.11$108.89
111/112113/114Sep 4$0.89$0.118.09$111.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 169 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.19$4.8125.32
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$130.00$131.00$132.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$133.00$134.00$135.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.12$4.8840.67
$140.00$145.00$150.00Sep 4$0.17$4.8328.41
$115.00$120.00$125.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Sep 11$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 $-2.07, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.07$2.93
$140.00$145.001:2Aug 21-$2.66$2.34
$148.00$149.001:2Aug 7-$0.05$0.95
$149.00$150.001:2Aug 7-$0.05$0.95
$144.00$145.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.97$2.03
$103.00$102.001:2Aug 7$0.00$1.00
$116.00$115.001:2Aug 7-$0.06$0.94
$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. 98 found (best yield 10.00%, avg 4.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$12.650.522.8%10.00%12.78%3.3K10.8K
$127.00Sep 11$12.500.550.4%9.88%10.29%3839
$128.00Sep 11$11.900.541.2%9.41%10.61%4531
$129.00Sep 11$11.500.532.0%9.09%11.08%1018
$127.00Sep 4$11.400.550.4%9.01%9.42%15961
$130.00Sep 11$11.150.512.8%8.82%11.60%181426
$128.00Sep 4$11.050.531.2%8.74%9.94%6282
$135.00Sep 18$10.900.476.7%8.62%15.35%1.7K5.9K
$129.00Sep 4$10.550.522.0%8.34%10.33%1897
$130.00Sep 4$10.350.512.8%8.18%10.97%3242.2K

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 730,207
Total Puts 462,564
Put/Call Ratio 0.63
Net Difference 267,643

Prior's Put/Call Breakdown

Total Calls 413,499
Total Puts 446,044
Put/Call Ratio 1.08
Net Difference -32,545

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