Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.95 +12.21%
(8/7 11:40) ◀
|
Friday, August 7, 2026 (11:45am)
January 2026
|
▶ (8/7 11:50)
◀ 8/7 11:45 ▶

Option Volume

Detail
ℹ
Current (08/07 11:45am) 1,527,448
Calls: 908,839 (60%)
Puts: 618,609 (40%)
Prior (08/06) 1,059,495
Calls: 516,546 (49%)
Puts: 542,949 (51%)
Current vs Prior +44.17%
Calls: +75.95% (Calls)
Puts: +13.94% (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 +22.18%
Calls: +34.87%
Puts: +7.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:45am) $756.47M
Calls: $605.29M (80%)
Puts: $151.17M (20%)
Prior (08/06) $413.01M
Calls: $179.05M (43%)
Puts: $233.96M (57%)
Current vs Prior +83.16%
Calls: +238.06%
Puts: -35.39%
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 +17.87%
Calls: +106.26%
Puts: -56.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:45am) 0.68
Prior (08/06) 1.05
Current vs Prior -35.24%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -15.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:45am) 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% | 11.15%14.73% | 24.39%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -37.88% | -5.28%-3.24% | -1.07%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -68.11% | -37.72%-31.30% | -17.58%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -37.88% | -5.28%-3.24% | -1.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.90% | 1.75%
Calls: 2.72% | 1.36%
Puts: 5.07% | 2.13%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -47.79% | -56.47%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -8.94% | -68.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($605.29M) vs puts ($151.17M). Elevated premium activity with dollar volume up 83% vs prior. Bullish P/C ratio of 0.68. P/C ratio dropping 35% - 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
11:45BULLISHBULLISHBULLISH
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 433 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 147.307.40$7.351.4%2.4K0.54734
$140.00Aug 143.303.35$3.331.5%6.5K0.305.6K
$110.00Aug 718.7019.00$18.851.6%6.2K0.9913.4K
$145.00Aug 142.362.40$2.381.7%7.4K0.238.6K
$140.00Aug 215.405.50$5.451.8%5.9K0.3613.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 189.659.75$9.701.0%1.5K0.3514.5K
$117.00Aug 142.172.20$2.191.4%2.0K0.21950
$124.00Aug 216.706.80$6.751.5%7620.38862
$150.00Sep 1828.3028.75$28.531.6%1580.6544.1K
$123.00Aug 216.256.35$6.301.6%3150.361.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Aug 70.050.06$0.0616.7%7220.021.3K
$140.00Aug 70.140.16$0.1513.3%9.5K0.0614.4K
$139.00Aug 70.180.20$0.1910.5%2.4K0.071.7K
$138.00Aug 70.230.25$0.248.3%3.2K0.081.6K
$137.00Aug 70.290.31$0.306.7%5.8K0.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$118.00Aug 70.050.06$0.0616.7%11.4K0.031.9K
$119.00Aug 70.070.08$0.0812.5%10.2K0.032.1K
$120.00Aug 70.100.11$0.119.1%41.9K0.0512.8K
$121.00Aug 70.130.15$0.1414.3%10.7K0.061.5K
$122.00Aug 70.210.23$0.229.1%16.6K0.09826

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 724.4525.15$24.802.8%881.00245
$105.00Aug 723.7024.50$24.103.3%2491.002.8K
$106.00Aug 722.5023.85$23.185.8%831.00597
$107.00Aug 721.6522.10$21.882.1%661.00709
$108.00Aug 720.6021.10$20.852.4%4240.991.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 713.7515.10$14.439.4%151.00390
$144.00Aug 715.1016.00$15.555.8%51.00345
$145.00Aug 716.0016.50$16.253.1%1101.00813
$146.00Aug 716.2518.50$17.3812.9%71.00435
$147.00Aug 716.9520.60$18.7719.4%1261.00290

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 1.1M, top 61.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.611.65$1.632.5%61.2K0.4120.9K
$120.00Aug 78.709.10$8.904.5%45.0K0.9526.7K
$125.00Aug 74.454.65$4.554.4%43.2K0.7816.4K
$128.00Aug 72.532.60$2.572.7%38.2K0.571.8K
$126.00Aug 73.753.90$3.833.9%21.6K0.713.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.100.11$0.119.1%41.9K0.0512.8K
$125.00Aug 70.650.69$0.676.0%27.0K0.226.3K
$110.00Aug 140.910.93$0.922.2%22.2K0.1111.2K
$115.00Aug 70.020.03$0.0333.3%19.3K0.0112.7K
$110.00Aug 70.010.02$0.0250.0%19.1K0.0125.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 169.6%, max 296.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11327.3%82.5%296.7%89245
$106.00Aug 7Sep 11323.2%82.5%291.9%85604
$105.00Aug 7Sep 18313.9%81.2%286.7%4646.0K
$107.00Aug 7Sep 11307.6%82.3%273.8%66721
$108.00Aug 7Sep 11306.7%82.2%273.0%4362.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11327.3%82.5%296.7%1.3K5.4K
$106.00Aug 7Sep 11323.2%82.5%291.9%1.9K5.1K
$105.00Aug 7Sep 18313.9%81.2%286.7%8.9K41.7K
$107.00Aug 7Sep 11307.6%82.3%273.8%4.0K7.3K
$108.00Aug 7Sep 11306.7%82.2%273.0%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.26$2.24$0.268.62$150.26
$135.00$136.00Aug 7$0.11$0.89$0.118.09$135.11
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$124.00$125.00Sep 11$0.12$0.88$0.127.33$124.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$123.00$122.00Aug 7$0.10$0.90$0.109.00$122.90
$109.00$108.00Aug 14$0.10$0.90$0.109.00$108.90
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$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. 414 found (best R:R 9.87, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$122.00$123.00Aug 7$0.90$0.90$0.109.00$122.90
$119.00$120.00Aug 7$0.88$0.88$0.127.33$119.88
$115.00$116.00Aug 14$0.88$0.88$0.127.33$115.88
$106.00$107.00Aug 21$0.88$0.88$0.127.33$106.88
$112.00$113.00Aug 28$0.88$0.88$0.127.33$112.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.27$2.27$0.239.87$150.23
$150.00$149.00Aug 28$0.90$0.90$0.109.00$149.10
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13
$146.00$145.00Aug 28$0.87$0.87$0.136.69$145.13
$152.50$150.00Aug 28$2.15$2.15$0.356.14$150.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.75, cheapest $0.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.33313.9%97.8%
$104.00Aug 7Aug 14$0.43327.3%98.2%
$108.00Aug 7Aug 14$0.50306.7%95.6%
$107.00Aug 7Aug 14$0.52307.6%96.5%
$109.00Aug 7Aug 14$0.73292.3%95.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.41327.3%98.2%
$105.00Aug 7Aug 14$0.48313.9%97.8%
$106.00Aug 7Aug 14$0.53323.2%97.0%
$107.00Aug 7Aug 14$0.62307.6%96.5%
$108.00Aug 7Aug 14$0.69306.7%95.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 3.26% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.04$2.17$4.21$124.79$133.213.26%
$128.00Aug 7$2.57$1.69$4.26$123.74$132.263.30%
$130.00Aug 7$1.63$2.75$4.38$125.62$134.383.40%
$127.00Aug 7$3.13$1.28$4.41$122.59$131.413.42%
$131.00Aug 7$1.30$3.43$4.73$126.27$135.733.67%
$126.00Aug 7$3.83$0.94$4.77$121.23$130.773.70%
$132.00Aug 7$1.02$4.15$5.17$126.83$137.174.01%
$125.00Aug 7$4.55$0.67$5.22$119.78$130.224.05%
$133.00Aug 7$0.80$4.93$5.73$127.27$138.734.44%
$124.00Aug 7$5.33$0.47$5.80$118.20$129.804.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.98% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.80$0.47$1.27$122.73$134.27
$133.00$125.00Aug 7$0.80$0.67$1.47$123.53$134.47
$132.00$124.00Aug 7$1.02$0.47$1.49$122.51$133.49
$132.00$125.00Aug 7$1.02$0.67$1.69$123.31$133.69
$133.00$126.00Aug 7$0.80$0.94$1.74$124.26$134.74
$131.00$124.00Aug 7$1.30$0.47$1.77$122.23$132.77
$132.00$126.00Aug 7$1.02$0.94$1.96$124.04$133.96
$131.00$125.00Aug 7$1.30$0.67$1.97$123.03$132.97
$133.00$127.00Aug 7$0.80$1.28$2.08$124.92$135.08
$130.00$124.00Aug 7$1.63$0.47$2.10$121.90$132.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 10.63, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.57$0.4310.63$125.43$139.57
104/105107/108Aug 21$0.90$0.109.00$104.10$107.90
110/111113/114Aug 21$0.90$0.109.00$110.10$113.90
135/140145/150Sep 18$4.50$0.509.00$135.50$149.50
130/135140/145Sep 18$4.48$0.528.62$130.52$144.48
115/120125/130Sep 18$4.47$0.538.43$115.53$129.47
105/106109/110Aug 28$0.89$0.118.09$105.11$109.89
109/110116/117Sep 4$0.89$0.118.09$109.11$116.89
105/106110/111Sep 11$0.89$0.118.09$105.11$110.89
110/111112/113Aug 14$0.88$0.127.33$110.12$112.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Sep 11$0.17$4.8328.41
$135.00$140.00$145.00Sep 11$0.21$4.7922.81
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$135.00$140.00$145.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$135.00$140.00$145.00Sep 18$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.21$4.7922.81
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$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 $-2.50, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.50$2.50
$150.00$152.501:2Aug 7-$0.02$2.48
$140.00$145.001:2Aug 21-$3.15$1.85
$150.00$152.501:2Aug 14-$1.20$1.30
$145.00$146.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.81$2.19
$115.00$110.001:2Sep 18-$3.92$1.08
$108.00$107.001:2Aug 7$0.00$1.00
$120.00$119.001:2Aug 7-$0.05$0.95
$122.00$121.001:2Aug 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 10.86%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.000.540.8%10.86%11.67%6.1K10.8K
$129.00Sep 11$13.000.550.0%10.08%10.12%1418
$130.00Sep 11$12.600.540.8%9.77%10.59%259426
$135.00Sep 18$12.000.494.7%9.31%14.00%2.1K5.9K
$130.00Sep 4$11.450.530.8%8.88%9.69%4232.2K
$129.00Sep 4$11.350.540.0%8.80%8.84%2097
$131.00Sep 4$10.950.521.6%8.49%10.08%2362
$135.00Sep 11$10.650.484.7%8.26%12.95%85133
$129.00Aug 28$10.600.540.0%8.22%8.26%134112
$132.00Sep 4$10.550.502.4%8.18%10.55%56125

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 908,839
Total Puts 618,609
Put/Call Ratio 0.68
Net Difference 290,230

Prior's Put/Call Breakdown

Total Calls 516,546
Total Puts 542,949
Put/Call Ratio 1.05
Net Difference -26,403

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