Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.07 +10.57%
(8/7 11:25) ◀
|
Friday, August 7, 2026 (11:30am)
January 2026
|
▶ (8/7 11:35)
◀ 8/7 11:30 ▶

Option Volume

Detail
ℹ
Current (08/07 11:30am) 1,410,091
Calls: 843,339 (60%)
Puts: 566,752 (40%)
Prior (08/06) 988,229
Calls: 476,630 (48%)
Puts: 511,599 (52%)
Current vs Prior +42.69%
Calls: +76.94% (Calls)
Puts: +10.78% (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 +12.80%
Calls: +25.15%
Puts: -1.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:30am) $638.64M
Calls: $496.94M (78%)
Puts: $141.70M (22%)
Prior (08/06) $395.52M
Calls: $192.53M (49%)
Puts: $202.99M (51%)
Current vs Prior +61.47%
Calls: +158.11%
Puts: -30.19%
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 -0.49%
Calls: +69.33%
Puts: -59.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:30am) 0.67
Prior (08/06) 1.07
Current vs Prior -37.39%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -16.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:30am) 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% | 11.03%14.58% | 24.32%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -38.95% | -6.35%-4.24% | -1.36%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -68.66% | -38.43%-32.01% | -17.82%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -38.95% | -6.35%-4.24% | -1.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.55% | 2.15%
Calls: 1.93% | 2.20%
Puts: 3.17% | 2.09%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -65.86% | -46.52%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -40.46% | -61.84%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($496.94M) vs puts ($141.70M). Elevated premium activity with dollar volume up 61% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 37% - 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
11:30BULLISHBULLISHBULLISH
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 445 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 142.722.76$2.741.5%5.6K0.275.6K
$138.00Aug 143.153.20$3.181.6%1.2K0.301.1K
$128.00Aug 146.306.40$6.351.6%1.9K0.51734
$139.00Aug 142.922.97$2.951.7%3560.28436
$123.00Aug 148.758.90$8.821.7%2.1K0.62734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.6512.80$12.731.2%1.8K0.429.1K
$115.00Sep 187.908.00$7.951.3%1.4K0.3122.3K
$125.00Aug 217.757.85$7.801.3%1.9K0.4340.0K
$134.00Aug 1410.9511.10$11.021.4%670.62499
$124.00Aug 217.257.35$7.301.4%7590.41862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.090.10$0.1010.0%9.1K0.0414.4K
$139.00Aug 70.100.12$0.1118.2%2.2K0.041.7K
$138.00Aug 70.130.14$0.147.1%2.7K0.051.6K
$137.00Aug 70.160.18$0.1711.8%5.7K0.062.8K
$136.00Aug 70.200.22$0.219.5%3.0K0.082.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.050.06$0.0616.7%8.3K0.031.5K
$119.00Aug 70.100.12$0.1118.2%9.9K0.052.1K
$120.00Aug 70.170.18$0.185.6%39.9K0.0712.8K
$121.00Aug 70.240.26$0.258.0%9.7K0.101.5K
$102.00Aug 140.340.36$0.355.7%6110.05922

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 724.8025.60$25.203.2%1021.00131
$103.00Aug 723.8024.70$24.253.7%1461.00393
$104.00Aug 722.8023.75$23.284.1%881.00245
$105.00Aug 721.9022.30$22.101.8%2430.992.8K
$106.00Aug 720.8521.30$21.082.1%830.99597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 713.1515.40$14.2815.8%91.00548
$142.00Aug 713.8015.70$14.7512.9%651.00213
$143.00Aug 715.0516.45$15.758.9%151.00390
$144.00Aug 716.0517.35$16.707.8%51.00345
$145.00Aug 717.7518.15$17.952.2%991.00813

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 1.0M, top 55.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.981.00$0.992.0%55.0K0.3020.9K
$120.00Aug 77.157.45$7.304.1%44.0K0.9326.7K
$125.00Aug 73.153.25$3.203.1%42.2K0.6816.4K
$128.00Aug 71.601.65$1.633.1%33.6K0.441.8K
$126.00Aug 72.542.61$2.582.7%20.8K0.603.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.170.18$0.185.6%39.9K0.0712.8K
$125.00Aug 71.081.10$1.091.8%24.8K0.336.3K
$110.00Aug 141.021.04$1.031.9%21.5K0.1211.2K
$115.00Aug 70.030.04$0.0425.0%18.6K0.0212.7K
$110.00Aug 70.010.02$0.0250.0%18.4K0.0125.5K

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 165.4%, max 306.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11328.7%80.9%306.4%102332
$105.00Aug 7Sep 18323.7%80.3%303.3%4526.0K
$103.00Aug 7Sep 4315.3%83.5%277.4%166404
$104.00Aug 7Sep 11302.0%80.8%273.6%89245
$106.00Aug 7Sep 4309.6%83.5%270.9%83628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$102.00Aug 7Sep 11328.7%80.9%306.4%1.1K3.7K
$105.00Aug 7Sep 18323.7%80.3%303.2%8.2K41.7K
$103.00Aug 7Sep 11315.3%80.8%290.3%1.3K5.6K
$106.00Aug 7Sep 11309.5%80.6%284.1%1.8K5.1K
$104.00Aug 7Sep 11302.0%80.8%273.6%1.2K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$133.00$134.00Aug 7$0.10$0.90$0.109.00$133.10
$148.00$149.00Aug 14$0.10$0.90$0.109.00$148.10
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$113.00$114.00Sep 4$0.10$0.90$0.109.00$113.10
$147.00$148.00Aug 14$0.11$0.89$0.118.09$147.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$107.00Aug 14$0.10$0.90$0.109.00$107.90
$103.00$102.00Aug 21$0.11$0.89$0.118.09$102.89
$122.00$121.00Aug 7$0.12$0.88$0.127.33$121.88
$109.00$108.00Aug 14$0.12$0.88$0.127.33$108.88
$110.00$109.00Aug 14$0.12$0.88$0.127.33$109.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Aug 7$0.90$0.90$0.109.00$120.90
$105.00$106.00Aug 14$0.90$0.90$0.109.00$105.90
$108.00$109.00Sep 11$0.88$0.88$0.127.33$108.88
$110.00$111.00Aug 14$0.85$0.85$0.155.67$110.85
$116.00$117.00Aug 14$0.85$0.85$0.155.67$116.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$149.00$148.00Aug 14$0.88$0.88$0.127.33$148.12
$150.00$145.00Aug 21$4.27$4.27$0.735.85$145.73
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15
$142.00$141.00Aug 14$0.85$0.85$0.155.67$141.15
$144.00$143.00Aug 14$0.85$0.85$0.155.67$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.55, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.15328.7%97.1%
$104.00Aug 7Aug 14$0.17302.0%95.6%
$105.00Aug 7Aug 14$0.30323.7%94.9%
$103.00Aug 7Aug 14$0.33315.3%96.3%
$106.00Aug 7Aug 14$0.42309.6%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.34328.7%97.1%
$103.00Aug 7Aug 14$0.39315.3%96.3%
$104.00Aug 7Aug 14$0.45302.0%95.6%
$105.00Aug 7Aug 14$0.51323.7%94.9%
$106.00Aug 7Aug 14$0.59309.5%94.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 3.17% of stock, avg 16.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$2.07$1.96$4.03$122.97$131.033.17%
$126.00Aug 7$2.58$1.48$4.06$121.94$130.063.20%
$128.00Aug 7$1.63$2.52$4.15$123.85$132.153.27%
$125.00Aug 7$3.20$1.09$4.29$120.71$129.293.38%
$129.00Aug 7$1.27$3.15$4.42$124.58$133.423.48%
$124.00Aug 7$3.88$0.78$4.66$119.34$128.663.67%
$130.00Aug 7$0.99$3.88$4.87$125.13$134.873.83%
$123.00Aug 7$4.65$0.54$5.19$117.81$128.194.08%
$131.00Aug 7$0.77$4.65$5.42$125.58$136.424.27%
$122.00Aug 7$5.48$0.37$5.85$116.15$127.854.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.89% of stock, avg 12.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$123.00Aug 7$0.59$0.54$1.13$121.87$133.13
$131.00$123.00Aug 7$0.77$0.54$1.31$121.69$132.31
$132.00$124.00Aug 7$0.59$0.78$1.37$122.63$133.37
$130.00$123.00Aug 7$0.99$0.54$1.53$121.47$131.53
$131.00$124.00Aug 7$0.77$0.78$1.55$122.45$132.55
$132.00$125.00Aug 7$0.59$1.09$1.68$123.32$133.68
$130.00$124.00Aug 7$0.99$0.78$1.77$122.23$131.77
$129.00$123.00Aug 7$1.27$0.54$1.81$121.19$130.81
$131.00$125.00Aug 7$0.77$1.09$1.86$123.14$132.86
$129.00$124.00Aug 7$1.27$0.78$2.05$121.95$131.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 12.16, avg credit $1.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.62$0.3812.16$135.38$149.62
107/108111/112Aug 14$0.90$0.109.00$107.10$111.90
107/108109/110Aug 21$0.90$0.109.00$107.10$109.90
108/109110/111Aug 21$0.90$0.109.00$108.10$110.90
130/135140/145Sep 18$4.46$0.548.26$130.54$144.46
103/104110/111Aug 28$0.89$0.118.09$103.11$110.89
125/130135/140Sep 18$4.44$0.567.93$125.56$139.44
115/120125/130Sep 18$4.43$0.577.77$115.57$129.43
105/110115/120Sep 18$4.42$0.587.62$105.58$119.42
105/106109/110Aug 21$0.88$0.127.33$105.12$109.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.11$4.8944.45
$140.00$145.00$150.00Sep 4$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.17$4.8328.41
$120.00$125.00$130.00Sep 18$0.21$4.7922.81
$140.00$145.00$150.00Sep 18$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.07$4.9370.43
$135.00$140.00$145.00Sep 18$0.10$4.9049.00
$135.00$140.00$145.00Sep 11$0.15$4.8532.33
$120.00$121.00$122.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 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. 36 found (best net $-2.10, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.10$2.90
$140.00$145.001:2Aug 21-$2.65$2.35
$138.00$139.001:2Aug 7-$0.08$0.92
$139.00$140.001:2Aug 7-$0.09$0.91
$137.00$138.001:2Aug 7-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.86$2.14
$105.00$104.001:2Aug 7$0.00$1.00
$119.00$118.001:2Aug 7-$0.05$0.95
$121.00$120.001:2Aug 7-$0.11$0.89
$122.00$121.001:2Aug 7-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 10.23%, avg 4.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.000.532.3%10.23%12.54%3.5K10.8K
$129.00Sep 11$12.000.531.5%9.44%10.96%1218
$128.00Sep 11$11.800.540.7%9.29%10.02%5531
$130.00Sep 11$11.800.522.3%9.29%11.59%210426
$128.00Sep 4$11.500.540.7%9.05%9.78%7282
$135.00Sep 18$11.200.476.2%8.81%15.05%1.8K5.9K
$129.00Sep 4$10.850.521.5%8.54%10.06%2097
$130.00Sep 4$10.800.512.3%8.50%10.81%3892.2K
$131.00Sep 4$10.050.503.1%7.91%11.00%2262
$128.00Aug 28$10.000.530.7%7.87%8.60%8572

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 843,339
Total Puts 566,752
Put/Call Ratio 0.67
Net Difference 276,587

Prior's Put/Call Breakdown

Total Calls 476,630
Total Puts 511,599
Put/Call Ratio 1.07
Net Difference -34,969

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