Tour v494
SPCX
SPACE EX TECH SPACEX A
$125.38 +9.10%
(8/7 11:15) ◀
|
Friday, August 7, 2026 (11:20am)
January 2026
|
▶ (8/7 11:25)
◀ 8/7 11:20 ▶

Option Volume

Detail
ℹ
Current (08/07 11:20am) 1,352,325
Calls: 813,790 (60%)
Puts: 538,535 (40%)
Prior (08/06) 931,260
Calls: 447,509 (48%)
Puts: 483,751 (52%)
Current vs Prior +45.21%
Calls: +81.85% (Calls)
Puts: +11.32% (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 +8.18%
Calls: +20.76%
Puts: -6.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:20am) $575.14M
Calls: $427.23M (74%)
Puts: $147.91M (26%)
Prior (08/06) $372.64M
Calls: $163.88M (44%)
Puts: $208.76M (56%)
Current vs Prior +54.34%
Calls: +160.69%
Puts: -29.15%
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 -10.39%
Calls: +45.58%
Puts: -57.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:20am) 0.66
Prior (08/06) 1.08
Current vs Prior -38.78%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -17.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:20am) 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 3.68% | 10.95%14.46% | 24.35%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -37.86% | -6.99%-5.04% | -1.22%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -68.10% | -38.84%-32.58% | -17.71%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -37.86% | -6.99%-5.04% | -1.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 2.55%
Calls: 3.59% | 2.94%
Puts: 2.10% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -61.98% | -36.57%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -33.69% | -54.74%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($427.23M). Elevated premium activity with dollar volume up 54% 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
11:20BULLISHBULLISHBULLISH
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 443 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Aug 142.452.49$2.471.6%3130.25436
$150.00Aug 141.121.14$1.131.8%9.5K0.139.4K
$138.00Aug 142.632.68$2.661.9%1.1K0.271.1K
$123.00Aug 147.707.85$7.781.9%2.1K0.58734
$136.00Aug 215.055.15$5.102.0%1020.36533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1813.3013.45$13.381.1%1.7K0.449.1K
$123.00Aug 217.407.50$7.451.3%2670.421.0K
$122.00Aug 216.907.00$6.951.4%2760.40596
$124.00Aug 289.409.55$9.481.6%1510.4475
$134.00Aug 1412.0512.25$12.151.6%660.66499

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 70.050.06$0.0616.7%8010.022.0K
$137.00Aug 70.110.13$0.1216.7%5.7K0.052.8K
$136.00Aug 70.140.16$0.1513.3%3.0K0.062.9K
$135.00Aug 70.190.20$0.205.0%15.2K0.0713.8K
$134.00Aug 70.240.25$0.254.0%3.8K0.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.120.13$0.137.7%8.1K0.051.5K
$118.00Aug 70.160.19$0.1816.7%9.8K0.071.9K
$119.00Aug 70.240.26$0.258.0%9.5K0.102.1K
$120.00Aug 70.360.37$0.372.7%37.4K0.1412.8K
$101.00Aug 140.370.39$0.385.3%1.3K0.051.5K

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 724.0524.75$24.402.9%741.00195
$102.00Aug 722.9523.85$23.403.8%1021.00131
$103.00Aug 722.0523.00$22.534.2%1451.00393
$104.00Aug 720.8522.05$21.455.6%881.00245
$105.00Aug 720.1520.60$20.382.2%2331.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 724.3524.95$24.652.4%1920.991.9K
$148.00Aug 721.2523.15$22.208.6%290.99540
$149.00Aug 722.1523.95$23.057.8%730.99749
$146.00Aug 718.9521.55$20.2512.8%70.99435
$147.00Aug 720.0522.50$21.2811.5%1220.99290

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 997.4K, top 49.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.620.65$0.644.7%49.9K0.2120.9K
$120.00Aug 75.555.90$5.736.1%43.8K0.8626.7K
$125.00Aug 72.192.27$2.233.6%41.3K0.5416.4K
$128.00Aug 71.051.09$1.073.7%29.8K0.321.8K
$115.00Aug 710.2510.65$10.453.8%18.8K0.9520.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.360.37$0.372.7%37.4K0.1412.8K
$125.00Aug 71.811.86$1.842.7%21.5K0.466.3K
$110.00Aug 141.241.27$1.252.4%21.2K0.1411.2K
$110.00Aug 70.010.02$0.0250.0%18.0K0.0125.5K
$115.00Aug 70.050.07$0.0633.3%17.9K0.0312.7K

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 170.0%, max 294.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11312.3%80.6%287.7%89245
$101.00Aug 7Sep 4318.1%83.4%281.3%84195
$102.00Aug 7Sep 11304.8%80.9%276.8%102332
$105.00Aug 7Sep 18298.6%79.7%274.6%4326.0K
$150.00Aug 7Sep 18310.9%85.5%263.8%18.3K52.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$101.00Aug 7Sep 11318.1%80.6%294.7%1.1K5.7K
$104.00Aug 7Sep 11312.3%80.6%287.7%1.2K5.4K
$102.00Aug 7Sep 11304.8%80.9%276.8%1.1K3.7K
$105.00Aug 7Sep 18298.3%79.7%274.2%8.1K41.7K
$150.00Aug 7Sep 18311.2%85.5%264.2%33246.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 326 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$146.00$147.00Aug 14$0.10$0.90$0.109.00$146.10
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$145.00$146.00Aug 14$0.11$0.89$0.118.09$145.11
$143.00$144.00Aug 14$0.12$0.88$0.127.33$143.12
$144.00$145.00Aug 14$0.12$0.88$0.127.33$144.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$107.00$106.00Aug 14$0.11$0.89$0.118.09$106.89
$108.00$107.00Aug 14$0.11$0.89$0.118.09$107.89
$120.00$119.00Aug 7$0.12$0.88$0.127.33$119.88
$102.00$101.00Aug 21$0.12$0.88$0.127.33$101.88
$103.00$102.00Aug 21$0.12$0.88$0.127.33$102.88

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 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$117.00$118.00Aug 7$0.90$0.90$0.109.00$117.90
$104.00$105.00Aug 14$0.88$0.88$0.127.33$104.88
$113.00$114.00Aug 14$0.88$0.88$0.127.33$113.88
$112.00$113.00Sep 11$0.88$0.88$0.127.33$112.88
$102.00$103.00Aug 7$0.87$0.87$0.136.69$102.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$147.00$146.00Aug 14$0.90$0.90$0.109.00$146.10
$131.00$130.00Aug 7$0.88$0.88$0.127.33$130.12
$148.00$147.00Aug 14$0.88$0.88$0.127.33$147.12
$150.00$145.00Aug 21$4.30$4.30$0.706.14$145.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $2.51, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.64291.5%96.0%
$102.00Aug 7Aug 14$0.68304.8%96.8%
$104.00Aug 7Aug 14$0.73312.3%95.2%
$101.00Aug 7Aug 14$0.80318.1%97.6%
$105.00Aug 7Aug 14$0.92298.6%94.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$101.00Aug 7Aug 14$0.37318.1%97.6%
$102.00Aug 7Aug 14$0.42304.8%96.8%
$103.00Aug 7Aug 14$0.49291.5%96.0%
$104.00Aug 7Aug 14$0.54312.3%95.2%
$105.00Aug 7Aug 14$0.63298.3%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 3.25% of stock, avg 16.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 7$2.23$1.84$4.07$120.93$129.073.25%
$126.00Aug 7$1.76$2.38$4.14$121.86$130.143.30%
$124.00Aug 7$2.78$1.40$4.18$119.82$128.183.33%
$127.00Aug 7$1.38$3.01$4.39$122.61$131.393.50%
$123.00Aug 7$3.43$1.03$4.46$118.54$127.463.56%
$128.00Aug 7$1.07$3.68$4.75$123.25$132.753.79%
$122.00Aug 7$4.15$0.75$4.90$117.10$126.903.91%
$129.00Aug 7$0.82$4.45$5.27$123.73$134.274.20%
$121.00Aug 7$4.90$0.52$5.42$115.58$126.424.32%
$130.00Aug 7$0.64$5.25$5.89$124.11$135.894.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.93% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$121.00Aug 7$0.64$0.52$1.16$119.84$131.16
$129.00$121.00Aug 7$0.82$0.52$1.34$119.66$130.34
$130.00$122.00Aug 7$0.64$0.75$1.39$120.61$131.39
$129.00$122.00Aug 7$0.82$0.75$1.57$120.43$130.57
$128.00$121.00Aug 7$1.07$0.52$1.59$119.41$129.59
$130.00$123.00Aug 7$0.64$1.03$1.67$121.33$131.67
$128.00$122.00Aug 7$1.07$0.75$1.82$120.18$129.82
$129.00$123.00Aug 7$0.82$1.03$1.85$121.15$130.85
$127.00$121.00Aug 7$1.38$0.52$1.90$119.10$128.90
$130.00$124.00Aug 7$0.64$1.40$2.04$121.96$132.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 14.15, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.67$0.3314.15$130.33$144.67
135/140145/150Sep 18$4.58$0.4210.90$135.42$149.58
101/102112/113Aug 28$0.90$0.109.00$101.10$112.90
109/110111/112Aug 28$0.90$0.109.00$109.10$111.90
104/105106/107Sep 4$0.90$0.109.00$104.10$106.90
104/105111/112Sep 4$0.90$0.109.00$104.10$111.90
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
103/104109/110Aug 21$0.89$0.118.09$103.11$109.89
102/103112/113Aug 28$0.89$0.118.09$102.11$112.89
101/102108/109Aug 28$0.88$0.127.33$101.12$108.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 159 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.09$4.9154.56
$105.00$110.00$115.00Sep 18$0.11$4.8944.45
$135.00$140.00$145.00Sep 18$0.11$4.8944.45
$130.00$135.00$140.00Sep 18$0.14$4.8634.71
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.08$4.9261.50
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.19$4.8125.32
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$118.00$119.00$120.00Aug 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. 43 found (best net $-1.74, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.74$3.26
$140.00$145.001:2Aug 21-$2.27$2.73
$145.00$150.001:2Sep 4-$3.72$1.28
$138.00$139.001:2Aug 7-$0.06$0.94
$139.00$140.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$3.13$1.87
$104.00$103.001:2Aug 7$0.00$1.00
$113.00$112.001:2Aug 7-$0.05$0.95
$118.00$117.001:2Aug 7-$0.08$0.92
$119.00$118.001:2Aug 7-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 9.65%, avg 4.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$12.100.513.7%9.65%13.34%3.5K10.8K
$127.00Sep 11$12.050.541.3%9.61%10.90%3839
$126.00Sep 11$11.950.550.5%9.53%10.03%915
$128.00Sep 11$11.550.522.1%9.21%11.30%5531
$126.00Sep 4$11.200.540.5%8.93%9.43%110157
$129.00Sep 11$11.050.512.9%8.81%11.70%1118
$127.00Sep 4$10.850.531.3%8.65%9.95%15961
$130.00Sep 11$10.850.503.7%8.65%12.34%198426
$128.00Sep 4$10.500.522.1%8.37%10.46%7182
$135.00Sep 18$10.350.467.7%8.25%15.93%1.8K5.9K

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 813,790
Total Puts 538,535
Put/Call Ratio 0.66
Net Difference 275,255

Prior's Put/Call Breakdown

Total Calls 447,509
Total Puts 483,751
Put/Call Ratio 1.08
Net Difference -36,242

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