Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.24 +10.72%
(8/7 11:30) ◀
|
Friday, August 7, 2026 (11:35am)
January 2026
|
▶ (8/7 11:40)
◀ 8/7 11:35 ▶

Option Volume

Detail
ℹ
Current (08/07 11:35am) 1,452,947
Calls: 861,270 (59%)
Puts: 591,677 (41%)
Prior (08/06) 1,018,404
Calls: 490,687 (48%)
Puts: 527,717 (52%)
Current vs Prior +42.67%
Calls: +75.52% (Calls)
Puts: +12.12% (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 +16.22%
Calls: +27.81%
Puts: +2.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:35am) $659.80M
Calls: $511.89M (78%)
Puts: $147.92M (22%)
Prior (08/06) $405.83M
Calls: $175.62M (43%)
Puts: $230.22M (57%)
Current vs Prior +62.58%
Calls: +191.48%
Puts: -35.75%
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 +2.81%
Calls: +74.43%
Puts: -57.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:35am) 0.69
Prior (08/06) 1.08
Current vs Prior -36.12%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:35am) 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 3.56% | 11.03%14.56% | 24.27%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -39.83% | -6.34%-4.37% | -1.55%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -69.11% | -38.42%-32.10% | -17.99%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -39.83% | -6.34%-4.37% | -1.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.19% | 1.77%
Calls: 1.90% | 1.45%
Puts: 2.48% | 2.10%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -70.68% | -55.97%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -48.87% | -68.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($511.89M) vs puts ($147.92M). Elevated premium activity with dollar volume up 63% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 36% - 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
11:35BULLISHBULLISHBULLISH
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 453 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1813.2013.35$13.271.1%4.4K0.5310.8K
$124.00Aug 148.308.40$8.351.2%1.7K0.601.4K
$142.00Aug 142.452.48$2.471.2%4960.24858
$125.00Aug 147.807.90$7.851.3%11.9K0.585.8K
$126.00Aug 147.307.40$7.351.4%1.8K0.55917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 140.890.90$0.901.1%1.8K0.1110.9K
$125.00Sep 1812.6012.75$12.681.2%2.1K0.429.1K
$123.00Aug 288.258.35$8.301.2%810.40186
$135.00Aug 1411.6011.75$11.681.3%2500.641.7K
$125.00Aug 217.707.80$7.751.3%1.9K0.4340.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.130.14$0.147.1%2.8K0.051.6K
$137.00Aug 70.160.17$0.175.9%5.7K0.062.8K
$136.00Aug 70.210.23$0.229.1%3.4K0.082.9K
$135.00Aug 70.270.29$0.287.1%15.9K0.1013.8K
$134.00Aug 70.350.37$0.365.6%4.4K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 70.050.06$0.0616.7%8.4K0.031.5K
$118.00Aug 70.070.08$0.0812.5%11.1K0.031.9K
$119.00Aug 70.100.11$0.119.1%9.9K0.052.1K
$120.00Aug 70.150.16$0.166.3%40.4K0.0712.8K
$121.00Aug 70.220.24$0.238.7%9.9K0.101.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Aug 724.9025.65$25.283.0%1021.00131
$103.00Aug 724.0024.55$24.282.3%1461.00393
$104.00Aug 723.0523.55$23.302.1%881.00245
$105.00Aug 722.1022.45$22.281.6%2431.002.8K
$106.00Aug 720.7021.45$21.083.6%831.00597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 724.9025.70$25.303.2%40.99393
$150.00Aug 722.6023.10$22.852.2%2000.991.9K
$148.00Aug 719.7521.45$20.608.3%290.99540
$149.00Aug 720.8522.05$21.455.6%730.99749
$147.00Aug 719.0021.15$20.0810.7%1260.99290

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 1.1M, top 56.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.001.02$1.012.0%56.0K0.3020.9K
$120.00Aug 77.307.55$7.433.4%44.1K0.9326.7K
$125.00Aug 73.253.35$3.303.0%42.5K0.6916.4K
$128.00Aug 71.651.68$1.671.8%34.1K0.441.8K
$126.00Aug 72.632.67$2.651.5%21.1K0.613.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.150.16$0.166.3%40.4K0.0712.8K
$125.00Aug 71.011.04$1.022.9%25.3K0.326.3K
$110.00Aug 141.011.03$1.022.0%21.8K0.1211.2K
$115.00Aug 70.030.04$0.0425.0%18.7K0.0212.7K
$110.00Aug 70.010.02$0.0250.0%18.5K0.0125.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 100 strikes (avg 165.6%, max 308.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18327.3%80.2%308.0%4536.0K
$102.00Aug 7Sep 11331.7%82.0%304.5%102332
$103.00Aug 7Sep 4318.3%83.7%280.1%166404
$106.00Aug 7Sep 4313.1%83.7%273.9%83628
$104.00Aug 7Sep 11304.9%81.9%272.5%89245
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18326.7%80.2%307.2%8.3K41.7K
$102.00Aug 7Sep 11331.7%82.0%304.5%1.1K3.7K
$103.00Aug 7Sep 11318.3%81.8%289.0%1.3K5.6K
$106.00Aug 7Sep 11312.5%81.8%281.9%1.8K5.1K
$104.00Aug 7Sep 11304.9%81.9%272.5%1.2K5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 322 found (best R:R 10.90, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.21$2.29$0.2110.90$150.21
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$133.00$134.00Aug 7$0.11$0.89$0.118.09$133.11
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$122.00$121.00Aug 7$0.11$0.89$0.118.09$121.89
$103.00$102.00Aug 21$0.11$0.89$0.118.09$102.89
$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
$104.00$103.00Aug 21$0.12$0.88$0.127.33$103.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 422 found (best R:R 19.83, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$109.00$110.00Sep 4$0.90$0.90$0.109.00$109.90
$114.00$115.00Sep 4$0.90$0.90$0.109.00$114.90
$121.00$122.00Aug 7$0.88$0.88$0.127.33$121.88
$106.00$107.00Aug 14$0.88$0.88$0.127.33$106.88
$115.00$116.00Aug 14$0.88$0.88$0.127.33$115.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 28$2.38$2.38$0.1219.83$150.12
$144.00$143.00Aug 14$0.90$0.90$0.109.00$143.10
$150.00$149.00Aug 28$0.90$0.90$0.109.00$149.10
$139.00$138.00Aug 14$0.88$0.88$0.127.33$138.12
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 100 found (avg debit $2.56, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.07318.3%96.5%
$102.00Aug 7Aug 14$0.20331.7%97.3%
$105.00Aug 7Aug 14$0.25327.3%95.1%
$104.00Aug 7Aug 14$0.28304.9%95.6%
$108.00Aug 7Aug 14$0.53283.4%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$102.00Aug 7Aug 14$0.34331.7%97.5%
$103.00Aug 7Aug 14$0.39318.3%96.6%
$104.00Aug 7Aug 14$0.45304.9%95.8%
$105.00Aug 7Aug 14$0.51326.7%95.3%
$106.00Aug 7Aug 14$0.58312.5%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 3.13% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$127.00Aug 7$2.11$1.87$3.98$123.02$130.983.13%
$126.00Aug 7$2.65$1.40$4.05$121.95$130.053.18%
$128.00Aug 7$1.67$2.42$4.09$123.91$132.093.21%
$125.00Aug 7$3.30$1.02$4.32$120.68$129.323.40%
$129.00Aug 7$1.31$3.05$4.36$124.64$133.363.43%
$124.00Aug 7$3.97$0.73$4.70$119.30$128.703.69%
$130.00Aug 7$1.01$3.75$4.76$125.24$134.763.74%
$123.00Aug 7$4.78$0.51$5.29$117.71$128.294.16%
$131.00Aug 7$0.79$4.53$5.32$125.68$136.324.18%
$122.00Aug 7$5.60$0.34$5.94$116.06$127.944.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.88% of stock, avg 12.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$123.00Aug 7$0.61$0.51$1.12$121.88$133.12
$131.00$123.00Aug 7$0.79$0.51$1.30$121.70$132.30
$132.00$124.00Aug 7$0.61$0.73$1.34$122.66$133.34
$130.00$123.00Aug 7$1.01$0.51$1.52$121.48$131.52
$131.00$124.00Aug 7$0.79$0.73$1.52$122.48$132.52
$132.00$125.00Aug 7$0.61$1.02$1.63$123.37$133.63
$130.00$124.00Aug 7$1.01$0.73$1.74$122.26$131.74
$131.00$125.00Aug 7$0.79$1.02$1.81$123.19$132.81
$129.00$123.00Aug 7$1.31$0.51$1.82$121.18$130.82
$132.00$126.00Aug 7$0.61$1.40$2.01$123.99$134.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 12.51, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.63$0.3712.51$135.37$149.63
106/107111/112Aug 28$0.90$0.109.00$106.10$111.90
104/105107/108Sep 4$0.90$0.109.00$104.10$107.90
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
103/104111/112Aug 21$0.89$0.118.09$103.11$111.89
106/107109/110Aug 21$0.89$0.118.09$106.11$109.89
106/107110/111Aug 21$0.89$0.118.09$106.11$110.89
102/103113/114Sep 11$0.89$0.118.09$102.11$113.89
103/104113/114Sep 11$0.89$0.118.09$103.11$113.89
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.08$4.9261.50
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$125.00$126.00$127.00Aug 14$0.05$0.9519.00
$134.00$135.00$136.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.13$4.8737.46
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$118.00$119.00$120.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$120.00$121.00$122.00Aug 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 $-2.18, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.18$2.82
$150.00$152.501:2Aug 7-$0.01$2.49
$140.00$145.001:2Aug 21-$2.73$2.27
$150.00$152.501:2Aug 14-$1.02$1.48
$140.00$141.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.91$2.09
$105.00$104.001:2Aug 7$0.00$1.00
$119.00$118.001:2Aug 7-$0.05$0.95
$120.00$119.001:2Aug 7-$0.06$0.94
$121.00$120.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 10.37%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.200.532.2%10.37%12.54%4.4K10.8K
$128.00Sep 11$12.350.540.6%9.71%10.30%5631
$129.00Sep 11$12.100.531.4%9.51%10.89%1218
$130.00Sep 11$11.700.522.2%9.20%11.36%221426
$128.00Sep 4$11.200.540.6%8.80%9.40%7382
$135.00Sep 18$11.200.476.1%8.80%14.90%2.0K5.9K
$129.00Sep 4$10.950.521.4%8.61%9.99%2097
$130.00Sep 4$10.600.512.2%8.33%10.50%4002.2K
$131.00Sep 4$10.150.503.0%7.98%10.93%2262
$128.00Aug 28$10.000.530.6%7.86%8.46%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 861,270
Total Puts 591,677
Put/Call Ratio 0.69
Net Difference 269,593

Prior's Put/Call Breakdown

Total Calls 490,687
Total Puts 527,717
Put/Call Ratio 1.08
Net Difference -37,030

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