Tour v494
SPCX
SPACE EX TECH SPACEX A
$126.35 +9.94%
(8/7 11:20) ◀
|
Friday, August 7, 2026 (11:25am)
January 2026
|
▶ (8/7 11:30)
◀ 8/7 11:25 ▶

Option Volume

Detail
ℹ
Current (08/07 11:25am) 1,375,836
Calls: 826,265 (60%)
Puts: 549,571 (40%)
Prior (08/06) 946,706
Calls: 457,485 (48%)
Puts: 489,221 (52%)
Current vs Prior +45.33%
Calls: +80.61% (Calls)
Puts: +12.34% (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 +10.06%
Calls: +22.61%
Puts: -4.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:25am) $601.12M
Calls: $458.21M (76%)
Puts: $142.91M (24%)
Prior (08/06) $381.38M
Calls: $169.19M (44%)
Puts: $212.19M (56%)
Current vs Prior +57.61%
Calls: +170.82%
Puts: -32.65%
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 -6.34%
Calls: +56.14%
Puts: -58.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:25am) 0.67
Prior (08/06) 1.07
Current vs Prior -37.80%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -17.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:25am) 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 3.61% | 10.92%14.44% | 24.19%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -39.01% | -7.23%-5.15% | -1.89%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -68.69% | -39.00%-32.66% | -18.26%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -39.01% | -7.23%-5.15% | -1.89%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.05% | 2.90%
Calls: 2.76% | 2.94%
Puts: 3.35% | 2.86%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -59.17% | -27.86%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -28.79% | -48.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($458.21M) vs puts ($142.91M). Elevated premium activity with dollar volume up 58% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 38% - 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
11:25BULLISHBULLISHBULLISH
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 439 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 143.603.65$3.631.4%8.6K0.3410.1K
$140.00Aug 142.502.54$2.521.6%5.4K0.255.6K
$150.00Aug 141.231.25$1.241.6%9.5K0.149.4K
$129.00Aug 145.505.60$5.551.8%1.7K0.46519
$123.00Aug 148.258.40$8.321.8%2.1K0.60734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.9013.05$12.981.2%1.7K0.439.1K
$115.00Sep 188.058.15$8.101.2%1.3K0.3222.3K
$124.00Aug 217.507.60$7.551.3%7580.42862
$120.00Sep 1810.3010.45$10.381.4%1.4K0.3714.5K
$150.00Aug 723.4523.80$23.631.5%1940.991.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 70.050.06$0.0616.7%8050.022.0K
$141.00Aug 70.060.07$0.0714.3%1.1K0.032.2K
$140.00Aug 70.070.08$0.0812.5%9.1K0.0314.4K
$138.00Aug 70.110.12$0.128.3%2.7K0.041.6K
$137.00Aug 70.130.15$0.1414.3%5.7K0.052.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.070.08$0.0812.5%8.2K0.041.5K
$118.00Aug 70.100.11$0.119.1%10.9K0.051.9K
$119.00Aug 70.150.16$0.166.3%9.7K0.072.1K
$120.00Aug 70.230.25$0.248.3%38.7K0.1012.8K
$121.00Aug 70.330.35$0.345.9%9.6K0.141.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 723.9524.75$24.353.3%1021.00131
$103.00Aug 723.0523.70$23.382.8%1451.00393
$104.00Aug 722.1022.75$22.432.9%881.00245
$105.00Aug 720.7521.55$21.153.8%2431.002.8K
$106.00Aug 719.7020.50$20.104.0%831.00597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 721.2522.20$21.734.4%290.99540
$149.00Aug 722.1523.85$23.007.4%730.99749
$150.00Aug 723.4523.80$23.631.5%1940.991.9K
$147.00Aug 720.2022.40$21.3010.3%1250.99290
$146.00Aug 718.9521.55$20.2512.8%70.99435

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 1.0M, top 52.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.780.81$0.803.8%52.0K0.2620.9K
$120.00Aug 76.406.70$6.554.6%43.9K0.9026.7K
$125.00Aug 72.662.73$2.702.6%41.6K0.6216.4K
$128.00Aug 71.301.35$1.333.8%30.5K0.381.8K
$126.00Aug 72.142.20$2.172.8%20.1K0.543.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.230.25$0.248.3%38.7K0.1012.8K
$125.00Aug 71.351.40$1.383.6%22.2K0.386.3K
$110.00Aug 141.111.14$1.132.7%21.3K0.1311.2K
$115.00Aug 70.040.05$0.0520.0%18.2K0.0212.7K
$110.00Aug 70.010.02$0.0250.0%18.0K0.0125.5K

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 166.5%, max 295.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11317.3%80.2%295.9%102332
$105.00Aug 7Sep 18311.6%79.5%291.8%4526.0K
$103.00Aug 7Sep 4304.0%82.3%269.3%165404
$104.00Aug 7Sep 11290.8%79.9%263.8%89245
$106.00Aug 7Sep 4296.5%82.1%261.0%83628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11317.3%80.2%295.9%1.1K3.7K
$105.00Aug 7Sep 18311.6%79.5%291.8%8.2K41.7K
$103.00Aug 7Sep 11304.0%80.2%278.9%1.3K5.6K
$106.00Aug 7Sep 11296.5%80.0%270.7%1.8K5.1K
$104.00Aug 7Sep 11290.8%79.9%263.8%1.2K5.4K

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 2.11)

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
$145.00$146.00Aug 14$0.11$0.89$0.118.09$145.11
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$126.00$127.00Sep 11$0.12$0.88$0.127.33$126.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$121.00$120.00Aug 7$0.10$0.90$0.109.00$120.90
$108.00$107.00Aug 14$0.11$0.89$0.118.09$107.89
$109.00$108.00Aug 14$0.12$0.88$0.127.33$108.88
$103.00$102.00Aug 21$0.12$0.88$0.127.33$102.88
$105.00$104.00Aug 21$0.13$0.87$0.136.69$104.87

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 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$112.00Aug 21$0.89$0.89$0.118.09$111.89
$104.00$105.00Aug 14$0.88$0.88$0.127.33$104.88
$111.00$112.00Aug 14$0.88$0.88$0.127.33$111.88
$120.00$121.00Aug 7$0.87$0.87$0.136.69$120.87
$109.00$110.00Aug 21$0.87$0.87$0.136.69$109.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$136.00$135.00Aug 28$0.88$0.88$0.127.33$135.12
$132.00$131.00Sep 4$0.88$0.88$0.127.33$131.12
$127.00$126.00Sep 11$0.88$0.88$0.127.33$126.12
$140.00$139.00Aug 28$0.87$0.87$0.136.69$139.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.49, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.30304.0%96.4%
$102.00Aug 7Aug 14$0.38317.3%97.2%
$104.00Aug 7Aug 14$0.40290.8%95.7%
$109.00Aug 7Aug 14$0.70254.3%92.7%
$105.00Aug 7Aug 14$0.80311.6%94.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.38317.3%97.2%
$103.00Aug 7Aug 14$0.44304.0%96.4%
$104.00Aug 7Aug 14$0.50290.8%95.7%
$105.00Aug 7Aug 14$0.56311.6%94.9%
$106.00Aug 7Aug 14$0.64296.5%94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 3.17% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$126.00Aug 7$2.17$1.84$4.01$121.99$130.013.17%
$125.00Aug 7$2.70$1.38$4.08$120.92$129.083.23%
$127.00Aug 7$1.70$2.39$4.09$122.91$131.093.24%
$124.00Aug 7$3.33$1.02$4.35$119.65$128.353.44%
$128.00Aug 7$1.33$3.03$4.36$123.64$132.363.45%
$129.00Aug 7$1.02$3.70$4.72$124.28$133.723.74%
$123.00Aug 7$4.05$0.73$4.78$118.22$127.783.78%
$130.00Aug 7$0.80$4.47$5.27$124.73$135.274.17%
$122.00Aug 7$4.83$0.50$5.33$116.67$127.334.22%
$131.00Aug 7$0.61$5.30$5.91$125.09$136.914.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.88% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$131.00$122.00Aug 7$0.61$0.50$1.11$120.89$132.11
$130.00$122.00Aug 7$0.80$0.50$1.30$120.70$131.30
$131.00$123.00Aug 7$0.61$0.73$1.34$121.66$132.34
$129.00$122.00Aug 7$1.02$0.50$1.52$120.48$130.52
$130.00$123.00Aug 7$0.80$0.73$1.53$121.47$131.53
$131.00$124.00Aug 7$0.61$1.02$1.63$122.37$132.63
$129.00$123.00Aug 7$1.02$0.73$1.75$121.25$130.75
$130.00$124.00Aug 7$0.80$1.02$1.82$122.18$131.82
$128.00$122.00Aug 7$1.33$0.50$1.83$120.17$129.83
$131.00$125.00Aug 7$0.61$1.38$1.99$123.01$132.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 11.50, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.60$0.4011.50$135.40$149.60
130/135140/145Sep 18$4.59$0.4111.20$130.41$144.59
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
130/135145/150Sep 18$4.48$0.528.62$130.52$149.48
104/105108/109Aug 28$0.89$0.118.09$104.11$108.89
105/106109/110Aug 28$0.89$0.118.09$105.11$109.89
103/104106/107Sep 4$0.89$0.118.09$103.11$106.89
107/108111/112Sep 4$0.89$0.118.09$107.11$111.89
115/120125/130Sep 18$4.43$0.577.77$115.57$129.43
103/104108/109Aug 28$0.88$0.127.33$103.12$108.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Sep 18$0.11$4.8944.45
$130.00$131.00$132.00Aug 7$0.05$0.9519.00
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$127.00$128.00$129.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.12$4.8840.67
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 11$0.17$4.8328.41
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 21$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. 41 found (best net $-1.90, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$1.90$3.10
$140.00$145.001:2Aug 21-$2.40$2.60
$145.00$150.001:2Sep 4-$3.86$1.14
$138.00$139.001:2Aug 7-$0.06$0.94
$140.00$141.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.98$2.02
$105.00$104.001:2Aug 7$0.00$1.00
$118.00$117.001:2Aug 7-$0.05$0.95
$119.00$118.001:2Aug 7-$0.06$0.94
$120.00$119.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 9.77%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$12.350.512.9%9.77%12.66%3.5K10.8K
$127.00Sep 11$12.100.540.5%9.58%10.09%3839
$128.00Sep 11$11.450.521.3%9.06%10.37%5531
$129.00Sep 11$11.400.512.1%9.02%11.12%1118
$130.00Sep 11$11.200.502.9%8.86%11.75%199426
$128.00Sep 4$11.000.521.3%8.71%10.01%7182
$127.00Sep 4$10.850.530.5%8.59%9.10%15961
$135.00Sep 18$10.750.466.8%8.51%15.35%1.8K5.9K
$129.00Sep 4$10.300.512.1%8.15%10.25%1997
$130.00Sep 4$10.150.502.9%8.03%10.92%3682.2K

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 826,265
Total Puts 549,571
Put/Call Ratio 0.67
Net Difference 276,694

Prior's Put/Call Breakdown

Total Calls 457,485
Total Puts 489,221
Put/Call Ratio 1.07
Net Difference -31,736

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