Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.65 +11.95%
(8/7 11:35) ◀
|
Friday, August 7, 2026 (11:40am)
January 2026
|
▶ (8/7 11:45)
◀ 8/7 11:40 ▶

Option Volume

Detail
ℹ
Current (08/07 11:40am) 1,493,968
Calls: 886,327 (59%)
Puts: 607,641 (41%)
Prior (08/06) 1,041,039
Calls: 503,775 (48%)
Puts: 537,264 (52%)
Current vs Prior +43.51%
Calls: +75.94% (Calls)
Puts: +13.10% (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 +19.51%
Calls: +31.53%
Puts: +5.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:40am) $734.85M
Calls: $586.78M (80%)
Puts: $148.06M (20%)
Prior (08/06) $413.07M
Calls: $175.02M (42%)
Puts: $238.06M (58%)
Current vs Prior +77.90%
Calls: +235.27%
Puts: -37.80%
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 +14.50%
Calls: +99.95%
Puts: -57.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:40am) 0.69
Prior (08/06) 1.07
Current vs Prior -35.72%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:40am) 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 3.72% | 11.26%14.75% | 24.06%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -37.21% | -4.40%-3.12% | -2.41%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -67.76% | -37.14%-31.22% | -18.70%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -37.21% | -4.40%-3.12% | -2.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 3.10%
Calls: 2.46% | 3.43%
Puts: 3.85% | 2.78%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -57.70% | -22.89%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -26.22% | -44.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($586.78M) vs puts ($148.06M). Elevated premium activity with dollar volume up 78% 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
11:40BULLISHBULLISHBULLISH
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 402 of results (avg 5.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.4023.80$23.601.7%2461.002.8K
$125.00Aug 148.708.90$8.802.3%12.5K0.615.8K
$130.00Aug 146.306.45$6.382.4%14.8K0.5010.9K
$126.00Aug 148.158.35$8.252.4%1.9K0.59917
$128.00Aug 72.412.47$2.442.5%36.6K0.571.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 218.258.40$8.321.8%2580.44371
$126.00Aug 217.757.90$7.831.9%3540.42265
$128.00Aug 2810.3010.50$10.401.9%3770.4559
$130.00Aug 147.657.80$7.731.9%1.8K0.502.4K
$137.00Aug 1412.2512.50$12.382.0%240.642.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.51, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.150.16$0.166.3%9.3K0.0514.4K
$139.00Aug 70.180.20$0.1910.5%2.4K0.071.7K
$138.00Aug 70.230.25$0.248.3%2.8K0.091.6K
$137.00Aug 70.290.32$0.319.7%5.8K0.102.8K
$136.00Aug 70.370.39$0.385.3%3.5K0.132.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.150.16$0.166.3%10.6K0.061.5K
$122.00Aug 70.230.24$0.244.2%16.3K0.09826
$123.00Aug 70.340.36$0.355.7%11.6K0.121.6K
$103.00Aug 140.360.38$0.375.4%8420.051.2K
$104.00Aug 140.410.44$0.437.0%6790.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 724.7526.40$25.586.5%1461.00393
$104.00Aug 723.8025.40$24.606.5%881.00245
$105.00Aug 723.4023.80$23.601.7%2461.002.8K
$106.00Aug 721.7022.85$22.285.2%831.00597
$107.00Aug 720.9521.85$21.404.2%660.99709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 713.3015.85$14.5817.5%151.00390
$144.00Aug 714.2516.65$15.4515.5%51.00345
$145.00Aug 716.2016.75$16.483.3%991.00813
$146.00Aug 716.3019.60$17.9518.4%71.00435
$147.00Aug 716.9520.60$18.7719.4%1261.00290

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 1.1M, top 58.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.541.60$1.573.8%58.5K0.4220.9K
$120.00Aug 78.458.90$8.685.2%44.8K0.9626.7K
$125.00Aug 74.254.45$4.354.6%42.9K0.7816.4K
$128.00Aug 72.412.47$2.442.5%36.6K0.571.8K
$126.00Aug 73.553.70$3.634.1%21.4K0.713.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.090.12$0.1127.3%41.3K0.0412.8K
$125.00Aug 70.710.73$0.722.8%26.1K0.226.3K
$110.00Aug 140.930.96$0.953.2%21.9K0.1111.2K
$115.00Aug 70.020.03$0.0333.3%19.2K0.0112.7K
$110.00Aug 70.010.02$0.0250.0%19.0K0.0125.5K

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 175.6%, max 331.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18348.4%80.7%331.6%4606.0K
$104.00Aug 7Sep 11325.2%80.3%305.0%89245
$103.00Aug 7Sep 4338.6%84.2%302.1%166404
$107.00Aug 7Sep 11320.1%80.0%300.2%66721
$106.00Aug 7Sep 4334.3%84.2%297.2%83628
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18348.4%80.7%331.6%8.5K41.7K
$103.00Aug 7Sep 11338.6%80.2%322.2%1.3K5.6K
$106.00Aug 7Sep 11334.3%80.0%318.1%1.8K5.1K
$104.00Aug 7Sep 11325.2%80.3%305.0%1.3K5.4K
$107.00Aug 7Sep 11320.1%80.0%300.2%4.0K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.42, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
$122.00$123.00Sep 4$0.12$0.88$0.127.33$122.12
$134.00$135.00Aug 7$0.13$0.87$0.136.69$134.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.11$0.89$0.118.09$122.89
$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
$111.00$110.00Aug 14$0.13$0.87$0.136.69$110.87
$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. 406 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$121.00Aug 7$0.90$0.90$0.109.00$120.90
$106.00$107.00Aug 7$0.88$0.88$0.127.33$106.88
$113.00$114.00Aug 7$0.88$0.88$0.127.33$113.88
$121.00$122.00Aug 7$0.88$0.88$0.127.33$121.88
$107.00$108.00Aug 21$0.88$0.88$0.127.33$107.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.23$2.23$0.278.26$150.27
$152.50$150.00Aug 28$2.23$2.23$0.278.26$150.27
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13
$144.00$143.00Aug 7$0.87$0.87$0.136.69$143.13
$141.00$140.00Aug 14$0.85$0.85$0.155.67$140.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.71, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.25338.6%98.7%
$105.00Aug 7Aug 14$0.53348.4%97.3%
$104.00Aug 7Aug 14$0.55325.2%97.9%
$110.00Aug 7Aug 14$0.83276.3%94.9%
$106.00Aug 7Aug 14$0.87334.3%96.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.36338.6%98.7%
$104.00Aug 7Aug 14$0.42325.2%97.9%
$105.00Aug 7Aug 14$0.47348.4%97.3%
$106.00Aug 7Aug 14$0.53334.3%96.7%
$107.00Aug 7Aug 14$0.62320.1%96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 3.30% of stock, avg 16.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$2.44$1.81$4.25$123.75$132.253.30%
$129.00Aug 7$1.97$2.34$4.31$124.69$133.313.35%
$127.00Aug 7$3.00$1.37$4.37$122.63$131.373.40%
$130.00Aug 7$1.57$2.95$4.52$125.48$134.523.51%
$126.00Aug 7$3.63$1.00$4.63$121.37$130.633.60%
$131.00Aug 7$1.25$3.63$4.88$126.12$135.883.79%
$125.00Aug 7$4.35$0.72$5.07$119.93$130.073.94%
$132.00Aug 7$0.99$4.38$5.37$126.63$137.374.17%
$124.00Aug 7$5.13$0.51$5.64$118.36$129.644.38%
$133.00Aug 7$0.78$5.15$5.93$127.07$138.934.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 1.00% of stock, avg 12.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.78$0.51$1.29$122.71$134.29
$132.00$124.00Aug 7$0.99$0.51$1.50$122.50$133.50
$133.00$125.00Aug 7$0.78$0.72$1.50$123.50$134.50
$132.00$125.00Aug 7$0.99$0.72$1.71$123.29$133.71
$131.00$124.00Aug 7$1.25$0.51$1.76$122.24$132.76
$133.00$126.00Aug 7$0.78$1.00$1.78$124.22$134.78
$131.00$125.00Aug 7$1.25$0.72$1.97$123.03$132.97
$132.00$126.00Aug 7$0.99$1.00$1.99$124.01$133.99
$130.00$124.00Aug 7$1.57$0.51$2.08$121.92$132.08
$133.00$127.00Aug 7$0.78$1.37$2.15$124.85$135.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 13.29, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.65$0.3513.29$135.35$149.65
130/135140/145Sep 18$4.55$0.4510.11$130.45$144.55
105/106108/109Aug 21$0.89$0.118.09$105.11$108.89
105/106110/111Aug 21$0.89$0.118.09$105.11$110.89
111/112116/117Sep 4$0.89$0.118.09$111.11$116.89
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
110/115120/125Sep 18$4.41$0.597.47$110.59$124.41
104/105106/107Aug 21$0.88$0.127.33$104.12$106.88
104/105108/109Aug 21$0.88$0.127.33$104.12$108.88
104/105110/111Aug 21$0.88$0.127.33$104.12$110.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 165 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$120.00$125.00$130.00Sep 18$0.18$4.8226.78
$130.00$135.00$140.00Sep 18$0.18$4.8226.78
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$140.00$145.00$150.00Sep 4$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.13$4.8737.46
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 14$0.05$0.9519.00
$126.00$127.00$128.00Aug 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 $-2.46, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.46$2.54
$150.00$152.501:2Aug 7-$0.03$2.47
$140.00$145.001:2Aug 21-$3.05$1.95
$150.00$152.501:2Aug 14-$1.23$1.27
$142.00$143.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.80$2.20
$115.00$110.001:2Sep 18-$3.82$1.18
$105.00$104.001:2Aug 7$0.00$1.00
$120.00$119.001:2Aug 7-$0.05$0.95
$121.00$120.001:2Aug 7-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.57%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.600.541.1%10.57%11.62%5.8K10.8K
$129.00Sep 11$12.800.540.3%9.95%10.22%1318
$130.00Sep 11$12.600.531.1%9.79%10.84%244426
$135.00Sep 18$11.700.494.9%9.09%14.03%2.0K5.9K
$129.00Sep 4$11.350.540.3%8.82%9.09%2097
$130.00Sep 4$11.350.531.1%8.82%9.87%4192.2K
$131.00Sep 4$10.800.521.8%8.39%10.22%2362
$135.00Sep 11$10.600.474.9%8.24%13.18%84133
$129.00Aug 28$10.500.540.3%8.16%8.43%129112
$132.00Sep 4$10.400.512.6%8.08%10.69%55125

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 886,327
Total Puts 607,641
Put/Call Ratio 0.69
Net Difference 278,686

Prior's Put/Call Breakdown

Total Calls 503,775
Total Puts 537,264
Put/Call Ratio 1.07
Net Difference -33,489

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