Tour v494
SPCX
SPACE EX TECH SPACEX A
$125.31 +9.04%
(8/7 11:00) ◀
|
Friday, August 7, 2026 (11:05am)
January 2026
|
▶ (8/7 11:10)
◀ 8/7 11:05 ▶

Option Volume

Detail
ℹ
Current (08/07 11:05am) 1,237,819
Calls: 756,100 (61%)
Puts: 481,719 (39%)
Prior (08/06) 877,016
Calls: 421,703 (48%)
Puts: 455,313 (52%)
Current vs Prior +41.14%
Calls: +79.30% (Calls)
Puts: +5.80% (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 -0.98%
Calls: +12.20%
Puts: -16.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:05am) $538.05M
Calls: $404.86M (75%)
Puts: $133.19M (25%)
Prior (08/06) $357.83M
Calls: $159.37M (45%)
Puts: $198.46M (55%)
Current vs Prior +50.36%
Calls: +154.03%
Puts: -32.89%
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 -16.17%
Calls: +37.96%
Puts: -61.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:05am) 0.64
Prior (08/06) 1.08
Current vs Prior -40.99%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -20.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:05am) 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 3.98% | 10.94%14.54% | 24.40%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -32.70% | -7.07%-4.52% | -1.01%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -65.45% | -38.90%-32.21% | -17.53%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -32.70% | -7.07%-4.52% | -1.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.58% | 1.46%
Calls: 2.10% | 2.21%
Puts: 3.07% | 0.72%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -65.46% | -63.68%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -39.76% | -74.09%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($404.86M) vs puts ($133.19M). Elevated premium activity with dollar volume up 50% 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
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 420 of results (avg 4.8%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 142.312.32$2.320.4%4.5K0.245.6K
$127.00Aug 71.551.57$1.561.3%13.7K0.398.8K
$123.00Aug 147.707.80$7.751.3%2.0K0.58734
$138.00Aug 142.652.69$2.671.5%1.1K0.271.1K
$150.00Sep 186.506.60$6.551.5%9.8K0.3220.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 146.906.95$6.930.7%7570.49386
$125.00Sep 1813.3013.45$13.381.1%1.0K0.449.1K
$120.00Aug 143.954.00$3.981.3%7.4K0.344.9K
$123.00Aug 217.407.50$7.451.3%2350.421.0K
$122.00Aug 216.907.00$6.951.4%2630.41596

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 70.050.06$0.0616.7%3.8K0.0212.5K
$143.00Aug 70.060.07$0.0714.3%6670.022.4K
$142.00Aug 70.070.08$0.0812.5%7940.032.0K
$140.00Aug 70.100.11$0.119.1%8.3K0.0414.4K
$139.00Aug 70.110.13$0.1216.7%2.0K0.041.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.080.09$0.0911.1%16.6K0.0412.7K
$117.00Aug 70.160.17$0.175.9%7.5K0.071.5K
$118.00Aug 70.230.24$0.244.2%8.1K0.091.9K
$101.00Aug 140.320.35$0.348.8%1.3K0.051.5K
$119.00Aug 70.330.36$0.358.6%9.2K0.122.1K

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 724.1024.85$24.483.1%741.00195
$102.00Aug 722.8023.85$23.334.5%1011.00131
$103.00Aug 721.9022.95$22.424.7%1431.00393
$104.00Aug 720.9522.00$21.484.9%881.00245
$105.00Aug 720.0020.55$20.272.7%1891.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.4524.95$24.702.0%1870.991.9K
$149.00Aug 722.0523.95$23.008.3%730.99749
$148.00Aug 719.9523.25$21.6015.3%280.99540
$147.00Aug 718.3522.00$20.1818.1%1200.98290
$146.00Aug 718.9521.15$20.0511.0%50.98435

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 912.8K, top 44.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.760.79$0.783.8%44.9K0.2320.9K
$120.00Aug 75.605.90$5.755.2%42.2K0.8426.7K
$125.00Aug 72.352.40$2.382.1%36.7K0.5316.4K
$128.00Aug 71.211.25$1.233.3%27.0K0.331.8K
$115.00Aug 710.2010.55$10.383.4%17.9K0.9520.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.480.49$0.492.0%31.8K0.1612.8K
$110.00Aug 141.191.23$1.213.3%19.9K0.1411.2K
$110.00Aug 70.020.03$0.0333.3%17.2K0.0125.5K
$115.00Aug 70.080.09$0.0911.1%16.6K0.0412.7K
$125.00Aug 72.042.10$2.072.9%14.9K0.476.3K

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 177.3%, max 292.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 4317.1%83.3%280.8%163404
$150.00Aug 7Sep 18317.9%85.6%271.6%17.7K52.3K
$101.00Aug 7Sep 4309.0%83.5%270.2%84195
$102.00Aug 7Sep 11296.1%80.9%266.0%101332
$105.00Aug 7Sep 18289.4%79.9%261.9%3856.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11317.1%80.9%292.0%1.2K5.6K
$101.00Aug 7Sep 11309.0%80.9%281.8%1.1K5.7K
$104.00Aug 7Sep 11303.3%80.8%275.4%1.1K5.4K
$150.00Aug 7Sep 18317.6%85.6%271.2%29646.0K
$102.00Aug 7Sep 11296.1%80.9%266.0%1.0K3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 310 found (best R:R 9.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$146.00$147.00Aug 14$0.10$0.90$0.109.00$146.10
$144.00$145.00Aug 14$0.11$0.89$0.118.09$144.11
$143.00$144.00Aug 14$0.12$0.88$0.127.33$143.12
$145.00$146.00Aug 14$0.12$0.88$0.127.33$145.12
$131.00$132.00Aug 7$0.13$0.87$0.136.69$131.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$119.00$118.00Aug 7$0.11$0.89$0.118.09$118.89
$107.00$106.00Aug 14$0.11$0.89$0.118.09$106.89
$108.00$107.00Aug 14$0.12$0.88$0.127.33$107.88
$102.00$101.00Aug 21$0.12$0.88$0.127.33$101.88
$147.00$146.00Aug 7$0.13$0.87$0.136.69$146.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$116.00Sep 4$0.89$0.89$0.118.09$115.89
$126.00$127.00Sep 4$0.88$0.88$0.127.33$126.88
$102.00$105.00Sep 11$2.62$2.62$0.386.89$104.62
$108.00$109.00Aug 21$0.87$0.87$0.136.69$108.87
$119.00$120.00Sep 11$0.87$0.87$0.136.69$119.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$131.00$130.00Aug 7$0.90$0.90$0.109.00$130.10
$139.00$138.00Aug 28$0.88$0.88$0.127.33$138.12
$150.00$149.00Aug 28$0.88$0.88$0.127.33$149.12
$137.00$136.00Aug 14$0.85$0.85$0.155.67$136.15
$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. 100 found (avg debit $2.47, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.50303.3%93.2%
$101.00Aug 7Aug 14$0.72309.0%94.9%
$105.00Aug 7Aug 14$0.73289.4%92.7%
$103.00Aug 7Aug 14$0.78317.1%93.7%
$150.00Aug 7Aug 14$1.09317.9%106.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.33309.0%94.9%
$102.00Aug 7Aug 14$0.38296.1%94.4%
$103.00Aug 7Aug 14$0.43317.1%93.7%
$104.00Aug 7Aug 14$0.50303.3%93.2%
$105.00Aug 7Aug 14$0.58289.6%92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 3.55% of stock, avg 16.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 7$2.38$2.07$4.45$120.55$129.453.55%
$126.00Aug 7$1.95$2.61$4.56$121.44$130.563.64%
$124.00Aug 7$2.97$1.62$4.59$119.41$128.593.66%
$127.00Aug 7$1.56$3.20$4.76$122.24$131.763.80%
$123.00Aug 7$3.55$1.23$4.78$118.22$127.783.81%
$128.00Aug 7$1.23$3.93$5.16$122.84$133.164.12%
$122.00Aug 7$4.25$0.92$5.17$116.83$127.174.13%
$129.00Aug 7$0.98$4.68$5.66$123.34$134.664.52%
$121.00Aug 7$5.03$0.68$5.71$115.29$126.714.56%
$130.00Aug 7$0.78$5.45$6.23$123.77$136.234.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.17% of stock, avg 12.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Aug 7$0.78$0.68$1.46$119.54$131.46
$129.00$121.00Aug 7$0.98$0.68$1.66$119.34$130.66
$130.00$122.00Aug 7$0.78$0.92$1.70$120.30$131.70
$128.00$121.00Aug 7$1.23$0.68$1.91$119.09$129.91
$129.00$122.00Aug 7$0.98$0.92$1.90$120.10$130.90
$130.00$123.00Aug 7$0.78$1.23$2.01$120.99$132.01
$128.00$122.00Aug 7$1.23$0.92$2.15$119.85$130.15
$129.00$123.00Aug 7$0.98$1.23$2.21$120.79$131.21
$127.00$121.00Aug 7$1.56$0.68$2.24$118.76$129.24
$130.00$124.00Aug 7$0.78$1.62$2.40$121.60$132.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 21.73, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.78$0.2221.73$135.22$149.78
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
125/130135/140Sep 18$4.47$0.538.43$125.53$139.47
130/135145/150Sep 18$4.47$0.538.43$130.53$149.47
101/102108/109Aug 28$0.89$0.118.09$101.11$108.89
103/104112/113Sep 4$0.89$0.118.09$103.11$112.89
105/106112/113Sep 4$0.89$0.118.09$105.11$112.89
110/111113/114Sep 4$0.89$0.118.09$110.11$113.89
105/110115/120Sep 18$4.45$0.558.09$105.55$119.45
102/103112/113Sep 11$0.88$0.127.33$102.12$112.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 171 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.07$4.9370.43
$135.00$140.00$145.00Sep 11$0.08$4.9261.50
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$130.00$135.00$140.00Sep 18$0.15$4.8532.33
$135.00$140.00$145.00Sep 4$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.14$4.8634.71
$135.00$140.00$145.00Sep 11$0.14$4.8634.71
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$119.00$120.00$121.00Aug 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. 47 found (best net $-1.80, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.80$3.20
$140.00$145.001:2Aug 21-$2.25$2.75
$145.00$150.001:2Sep 4-$3.72$1.28
$146.00$147.001:2Aug 7-$0.05$0.95
$147.00$148.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.13$1.87
$103.00$102.001:2Aug 7$0.00$1.00
$115.00$114.001:2Aug 7-$0.05$0.95
$117.00$116.001:2Aug 7-$0.09$0.91
$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. 102 found (best yield 9.82%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$126.00Sep 11$12.300.550.6%9.82%10.37%815
$130.00Sep 18$12.050.513.7%9.62%13.36%3.4K10.8K
$127.00Sep 11$11.900.541.4%9.50%10.85%3839
$128.00Sep 11$11.500.532.1%9.18%11.32%4531
$126.00Sep 4$11.350.540.6%9.06%9.61%107157
$129.00Sep 11$11.150.522.9%8.90%11.84%1018
$127.00Sep 4$10.850.531.4%8.66%10.01%15961
$130.00Sep 11$10.800.503.7%8.62%12.36%181426
$128.00Sep 4$10.500.522.1%8.38%10.53%6482
$135.00Sep 18$10.300.467.7%8.22%15.95%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 756,100
Total Puts 481,719
Put/Call Ratio 0.64
Net Difference 274,381

Prior's Put/Call Breakdown

Total Calls 421,703
Total Puts 455,313
Put/Call Ratio 1.08
Net Difference -33,610

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