Tour v494
SPCX
SPACE EX TECH SPACEX A
$126.24 +9.85%
(8/7 11:10) ◀
|
Friday, August 7, 2026 (11:15am)
January 2026
|
▶ (8/7 11:20)
◀ 8/7 11:15 ▶

Option Volume

Detail
ℹ
Current (08/07 11:15am) 1,323,549
Calls: 797,699 (60%)
Puts: 525,850 (40%)
Prior (08/06) 920,567
Calls: 441,758 (48%)
Puts: 478,809 (52%)
Current vs Prior +43.78%
Calls: +80.57% (Calls)
Puts: +9.82% (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 +5.87%
Calls: +18.37%
Puts: -8.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:15am) $577.87M
Calls: $442.17M (77%)
Puts: $135.70M (23%)
Prior (08/06) $370.36M
Calls: $156.31M (42%)
Puts: $214.05M (58%)
Current vs Prior +56.03%
Calls: +182.87%
Puts: -36.61%
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 -9.96%
Calls: +50.67%
Puts: -61.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:15am) 0.66
Prior (08/06) 1.08
Current vs Prior -39.18%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -18.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:15am) 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 3.75% | 11.02%14.40% | 24.29%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -36.54% | -6.41%-5.43% | -1.48%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -67.42% | -38.46%-32.86% | -17.92%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -36.54% | -6.41%-5.43% | -1.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.06% | 2.16%
Calls: 1.36% | 2.21%
Puts: 2.76% | 2.10%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -72.42% | -46.27%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -51.90% | -61.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($442.17M) vs puts ($135.70M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 39% - 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 431 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 72.182.21$2.201.4%17.3K0.523.5K
$140.00Aug 142.462.50$2.481.6%5.2K0.255.6K
$123.00Aug 148.208.35$8.271.8%2.1K0.60734
$125.00Aug 72.702.75$2.731.8%39.7K0.5916.4K
$139.00Aug 142.652.70$2.681.9%3020.27436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 142.172.20$2.191.4%6.5K0.225.7K
$120.00Sep 1810.3510.50$10.431.4%1.4K0.3814.5K
$125.00Sep 1812.9013.10$13.001.5%1.1K0.439.1K
$121.00Aug 216.156.25$6.201.6%2910.37729
$110.00Sep 186.156.25$6.201.6%3.7K0.2623.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 70.050.06$0.0616.7%7060.022.4K
$140.00Aug 70.090.10$0.1010.0%8.8K0.0314.4K
$139.00Aug 70.100.11$0.119.1%2.2K0.041.7K
$138.00Aug 70.120.14$0.1315.4%2.6K0.051.6K
$137.00Aug 70.160.17$0.175.9%5.5K0.062.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 70.050.06$0.0616.7%17.7K0.0212.7K
$116.00Aug 70.070.08$0.0812.5%6.8K0.034.3K
$117.00Aug 70.100.11$0.119.1%7.9K0.041.5K
$118.00Aug 70.140.16$0.1513.3%8.5K0.061.9K
$119.00Aug 70.200.22$0.219.5%9.4K0.092.1K

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 724.9025.40$25.152.0%741.00195
$102.00Aug 723.6024.40$24.003.3%1021.00131
$103.00Aug 722.7023.50$23.103.5%1451.00393
$104.00Aug 721.7022.55$22.133.8%881.00245
$105.00Aug 720.9521.45$21.202.4%2221.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 723.6524.50$24.083.5%1910.991.9K
$149.00Aug 722.3023.50$22.905.2%730.99749
$148.00Aug 721.2522.70$21.986.6%290.99540
$147.00Aug 720.0521.65$20.857.7%1220.99290
$146.00Aug 718.9521.85$20.4014.2%50.99435

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 975.6K, top 49.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.820.84$0.832.4%49.0K0.2520.9K
$120.00Aug 76.256.65$6.456.2%43.2K0.8826.7K
$125.00Aug 72.702.75$2.731.8%39.7K0.5916.4K
$128.00Aug 71.351.38$1.372.2%28.7K0.371.8K
$115.00Aug 711.1011.40$11.252.7%18.7K1.0020.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.300.32$0.316.5%36.4K0.1212.8K
$110.00Aug 141.171.19$1.181.7%20.9K0.1311.2K
$125.00Aug 71.511.54$1.532.0%20.3K0.416.3K
$110.00Aug 70.020.03$0.0333.3%17.8K0.0125.5K
$115.00Aug 70.050.06$0.0616.7%17.7K0.0212.7K

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 173.9%, max 303.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 4323.0%81.6%295.7%84195
$102.00Aug 7Sep 11309.9%80.2%286.6%102332
$104.00Aug 7Sep 11305.3%79.7%283.2%89245
$105.00Aug 7Sep 18303.8%79.6%281.8%4216.0K
$103.00Aug 7Sep 4296.8%81.4%264.4%165404
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 11323.0%80.1%303.5%1.1K5.7K
$102.00Aug 7Sep 11309.9%80.2%286.6%1.1K3.7K
$104.00Aug 7Sep 11305.3%79.7%283.2%1.2K5.4K
$105.00Aug 7Sep 18304.0%79.6%282.1%8.1K41.7K
$103.00Aug 7Sep 11296.8%79.7%272.3%1.2K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 334 found (best R:R 9.00, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$147.00$148.00Aug 14$0.10$0.90$0.109.00$147.10
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$146.00$147.00Aug 14$0.11$0.89$0.118.09$146.11
$145.00$146.00Aug 14$0.12$0.88$0.127.33$145.12
$126.00$127.00Sep 11$0.12$0.88$0.127.33$126.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$119.00Aug 7$0.10$0.90$0.109.00$119.90
$107.00$106.00Aug 14$0.10$0.90$0.109.00$106.90
$108.00$107.00Aug 14$0.11$0.89$0.118.09$107.89
$102.00$101.00Aug 21$0.11$0.89$0.118.09$101.89
$121.00$120.00Aug 7$0.12$0.88$0.127.33$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 428 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$102.00$103.00Aug 7$0.90$0.90$0.109.00$102.90
$104.00$105.00Aug 21$0.90$0.90$0.109.00$104.90
$113.00$114.00Aug 14$0.88$0.88$0.127.33$113.88
$105.00$106.00Aug 28$0.88$0.88$0.127.33$105.88
$108.00$109.00Aug 28$0.88$0.88$0.127.33$108.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$131.00Aug 7$0.90$0.90$0.109.00$131.10
$144.00$143.00Aug 7$0.88$0.88$0.127.33$143.12
$147.00$146.00Aug 14$0.88$0.88$0.127.33$146.12
$136.00$135.00Aug 14$0.85$0.85$0.155.67$135.15
$149.00$148.00Aug 28$0.85$0.85$0.155.67$148.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 99 found (avg debit $2.47, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.13323.0%98.4%
$102.00Aug 7Aug 14$0.18309.9%97.5%
$105.00Aug 7Aug 14$0.33303.8%95.5%
$103.00Aug 7Aug 14$0.35296.8%96.8%
$107.00Aug 7Aug 14$0.47274.8%94.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.35323.0%98.4%
$102.00Aug 7Aug 14$0.40309.9%97.5%
$103.00Aug 7Aug 14$0.46296.8%96.8%
$104.00Aug 7Aug 14$0.52305.3%96.0%
$105.00Aug 7Aug 14$0.59304.0%95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 3.33% of stock, avg 16.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Aug 7$2.20$2.00$4.20$121.80$130.203.33%
$125.00Aug 7$2.73$1.53$4.26$120.74$129.263.37%
$127.00Aug 7$1.74$2.54$4.28$122.72$131.283.39%
$124.00Aug 7$3.33$1.15$4.48$119.52$128.483.55%
$128.00Aug 7$1.37$3.18$4.55$123.45$132.553.60%
$123.00Aug 7$4.05$0.85$4.90$118.10$127.903.88%
$129.00Aug 7$1.07$3.88$4.95$124.05$133.953.92%
$122.00Aug 7$4.80$0.61$5.41$116.59$127.414.29%
$130.00Aug 7$0.83$4.65$5.48$124.52$135.484.34%
$121.00Aug 7$5.63$0.43$6.06$114.94$127.064.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 1.00% of stock, avg 12.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Aug 7$0.65$0.61$1.26$120.74$132.26
$130.00$122.00Aug 7$0.83$0.61$1.44$120.56$131.44
$131.00$123.00Aug 7$0.65$0.85$1.50$121.50$132.50
$129.00$122.00Aug 7$1.07$0.61$1.68$120.32$130.68
$130.00$123.00Aug 7$0.83$0.85$1.68$121.32$131.68
$131.00$124.00Aug 7$0.65$1.15$1.80$122.20$132.80
$129.00$123.00Aug 7$1.07$0.85$1.92$121.08$130.92
$128.00$122.00Aug 7$1.37$0.61$1.98$120.02$129.98
$130.00$124.00Aug 7$0.83$1.15$1.98$122.02$131.98
$131.00$125.00Aug 7$0.65$1.53$2.18$122.82$133.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 12.89, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.64$0.3612.89$135.36$149.64
125/130135/140Sep 18$4.56$0.4410.36$125.44$139.56
102/103112/113Aug 28$0.89$0.118.09$102.11$112.89
103/104106/107Sep 4$0.89$0.118.09$103.11$106.89
130/135140/145Sep 18$4.45$0.558.09$130.55$144.45
108/109110/111Aug 21$0.88$0.127.33$108.12$110.88
101/102112/113Aug 28$0.88$0.127.33$101.12$112.88
108/109110/111Aug 28$0.88$0.127.33$108.12$110.88
104/105106/107Sep 4$0.88$0.127.33$104.12$106.88
120/125130/135Sep 18$4.39$0.617.20$120.61$134.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.13$4.8737.46
$140.00$145.00$150.00Sep 4$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.22$4.7821.73
$120.00$125.00$130.00Sep 18$0.24$4.7619.83
$130.00$135.00$140.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Sep 11$0.23$4.7720.74
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
$137.00$138.00$139.00Aug 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. 42 found (best net $-1.88, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.88$3.12
$140.00$145.001:2Aug 21-$2.41$2.59
$145.00$150.001:2Sep 4-$3.80$1.20
$142.00$143.001:2Aug 7-$0.06$0.94
$137.00$138.001:2Aug 7-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.00$2.00
$105.00$104.001:2Aug 7$0.00$1.00
$113.00$112.001:2Aug 7-$0.05$0.95
$117.00$116.001:2Aug 7-$0.05$0.95
$118.00$117.001:2Aug 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 9.78%, avg 4.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$12.350.513.0%9.78%12.76%3.5K10.8K
$127.00Sep 11$12.100.540.6%9.58%10.19%3839
$128.00Sep 11$11.450.521.4%9.07%10.46%5131
$129.00Sep 11$11.200.512.2%8.87%11.06%1018
$130.00Sep 11$11.000.503.0%8.71%11.69%198426
$127.00Sep 4$10.550.530.6%8.36%8.96%15961
$135.00Sep 18$10.550.466.9%8.36%15.30%1.8K5.9K
$128.00Sep 4$10.150.511.4%8.04%9.43%6482
$127.00Aug 28$9.900.530.6%7.84%8.44%84304
$130.00Sep 4$9.850.493.0%7.80%10.78%3532.2K

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 797,699
Total Puts 525,850
Put/Call Ratio 0.66
Net Difference 271,849

Prior's Put/Call Breakdown

Total Calls 441,758
Total Puts 478,809
Put/Call Ratio 1.08
Net Difference -37,051

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