Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.64 +12.81%
(8/7 11:45) ◀
|
Friday, August 7, 2026 (11:50am)
January 2026
|
▶ (8/7 11:55)
◀ 8/7 11:50 ▶

Option Volume

Detail
ℹ
Current (08/07 11:50am) 1,567,394
Calls: 934,488 (60%)
Puts: 632,906 (40%)
Prior (08/06) 1,073,323
Calls: 523,877 (49%)
Puts: 549,446 (51%)
Current vs Prior +46.03%
Calls: +78.38% (Calls)
Puts: +15.19% (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 +25.38%
Calls: +38.67%
Puts: +9.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:50am) $805.55M
Calls: $654.53M (81%)
Puts: $151.02M (19%)
Prior (08/06) $414.87M
Calls: $193.83M (47%)
Puts: $221.04M (53%)
Current vs Prior +94.17%
Calls: +237.69%
Puts: -31.68%
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 +25.51%
Calls: +123.03%
Puts: -56.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:50am) 0.68
Prior (08/06) 1.05
Current vs Prior -35.42%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -15.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:50am) 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 3.63% | 11.25%14.79% | 24.16%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -38.60% | -4.48%-2.90% | -2.00%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -68.48% | -37.19%-31.06% | -18.36%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -38.60% | -4.48%-2.90% | -2.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 1.71%
Calls: 1.66% | 2.05%
Puts: 2.17% | 1.38%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -74.30% | -57.46%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -55.17% | -69.65%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($654.53M) vs puts ($151.02M). Elevated premium activity with dollar volume up 94% 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
11:50BULLISHBULLISHBULLISH
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 455 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.856.90$6.880.7%15.5K0.5110.9K
$140.00Sep 1810.9011.00$10.950.9%2.3K0.459.6K
$124.00Aug 149.9010.00$9.951.0%1.7K0.651.4K
$128.00Aug 72.962.99$2.981.0%40.0K0.621.8K
$125.00Aug 149.359.45$9.401.1%12.8K0.635.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 145.605.65$5.630.9%2.2K0.42173
$125.00Aug 144.704.75$4.721.1%4.6K0.373.0K
$116.00Aug 141.811.83$1.821.1%1.3K0.192.4K
$128.00Aug 218.408.50$8.451.2%640.44235
$137.00Aug 1411.6011.75$11.681.3%250.632.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 70.110.13$0.1216.7%8190.042.0K
$141.00Aug 70.140.16$0.1513.3%2.2K0.052.2K
$140.00Aug 70.180.19$0.195.3%9.6K0.0714.4K
$139.00Aug 70.230.24$0.244.2%2.5K0.081.7K
$138.00Aug 70.280.30$0.296.9%3.3K0.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 70.050.06$0.0616.7%10.4K0.032.1K
$120.00Aug 70.070.08$0.0812.5%42.7K0.0312.8K
$121.00Aug 70.110.12$0.128.3%10.9K0.051.5K
$122.00Aug 70.150.16$0.166.3%17.0K0.07826
$123.00Aug 70.220.24$0.238.7%12.6K0.101.6K

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
$104.00Aug 725.3026.60$25.955.0%881.00245
$105.00Aug 724.5024.80$24.651.2%2491.002.8K
$107.00Aug 722.4022.85$22.632.0%661.00709
$108.00Aug 721.4021.85$21.632.1%4241.001.8K
$109.00Aug 720.4021.15$20.783.6%6271.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 713.6515.25$14.4511.1%61.00345
$145.00Aug 715.2515.55$15.401.9%1121.00813
$146.00Aug 715.3518.35$16.8517.8%81.00435
$147.00Aug 716.2018.95$17.5815.6%1261.00290
$148.00Aug 717.8019.00$18.406.5%311.00540

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.2M, top 63.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.921.95$1.941.5%63.7K0.4720.9K
$120.00Aug 79.559.85$9.703.1%45.1K0.9726.7K
$125.00Aug 75.055.15$5.102.0%43.5K0.8216.4K
$128.00Aug 72.962.99$2.981.0%40.0K0.621.8K
$126.00Aug 74.254.35$4.302.3%21.8K0.763.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.070.08$0.0812.5%42.7K0.0312.8K
$125.00Aug 70.480.50$0.494.1%28.4K0.186.3K
$110.00Aug 140.870.89$0.882.3%22.4K0.1011.2K
$115.00Aug 70.010.02$0.0250.0%20.2K0.0112.7K
$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. 98 strikes (avg 170.1%, max 308.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11338.5%82.9%308.5%89245
$106.00Aug 7Sep 11334.5%82.4%305.9%90604
$105.00Aug 7Sep 18324.9%81.8%297.2%4646.0K
$155.00Aug 7Sep 18320.4%87.6%265.6%3.0K10.9K
$107.00Aug 7Sep 11298.0%82.5%261.2%66721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11338.5%82.9%308.5%1.3K5.4K
$106.00Aug 7Sep 11334.5%82.4%305.9%1.9K5.1K
$105.00Aug 7Sep 18324.9%81.8%297.2%8.9K41.7K
$155.00Aug 7Sep 18320.4%87.6%265.6%182.3K
$107.00Aug 7Sep 11298.0%82.5%261.2%4.0K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 10.36, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.22$2.28$0.2210.36$152.72
$150.00$152.50Aug 14$0.27$2.23$0.278.26$150.27
$126.00$127.00Sep 4$0.12$0.88$0.127.33$126.12
$135.00$136.00Aug 7$0.13$0.87$0.136.69$135.13
$148.00$149.00Aug 14$0.13$0.87$0.136.69$148.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.11$0.89$0.118.09$123.89
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$114.00Aug 14$0.90$0.90$0.109.00$113.90
$108.00$109.00Aug 28$0.90$0.90$0.109.00$108.90
$116.00$117.00Aug 14$0.88$0.88$0.127.33$116.88
$111.00$112.00Aug 21$0.88$0.88$0.127.33$111.88
$108.00$109.00Sep 11$0.88$0.88$0.127.33$108.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$143.00$142.00Aug 14$0.90$0.90$0.109.00$142.10
$152.50$150.00Aug 14$2.25$2.25$0.259.00$150.25
$155.00$152.50Aug 14$2.20$2.20$0.307.33$152.80
$155.00$152.50Aug 28$2.18$2.18$0.326.81$152.82
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.79, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.23324.9%99.4%
$107.00Aug 7Aug 14$0.30298.0%97.6%
$108.00Aug 7Aug 14$0.32284.7%97.1%
$106.00Aug 7Aug 14$0.50334.5%98.2%
$109.00Aug 7Aug 14$0.87271.4%96.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.41338.5%100.0%
$105.00Aug 7Aug 14$0.47324.9%99.4%
$106.00Aug 7Aug 14$0.52334.5%98.2%
$107.00Aug 7Aug 14$0.59298.0%97.6%
$108.00Aug 7Aug 14$0.68284.7%97.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 3.24% of stock, avg 16.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.41$1.79$4.20$124.80$133.203.24%
$130.00Aug 7$1.94$2.30$4.24$125.76$134.243.27%
$128.00Aug 7$2.98$1.34$4.32$123.68$132.323.33%
$131.00Aug 7$1.56$2.92$4.48$126.52$135.483.46%
$127.00Aug 7$3.60$0.98$4.58$122.42$131.583.53%
$132.00Aug 7$1.23$3.60$4.83$127.17$136.833.73%
$126.00Aug 7$4.30$0.70$5.00$121.00$131.003.86%
$133.00Aug 7$0.97$4.33$5.30$127.70$138.304.09%
$125.00Aug 7$5.10$0.49$5.59$119.41$130.594.31%
$134.00Aug 7$0.77$5.13$5.90$128.10$139.904.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.97% of stock, avg 12.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.77$0.49$1.26$123.74$135.26
$133.00$125.00Aug 7$0.97$0.49$1.46$123.54$134.46
$134.00$126.00Aug 7$0.77$0.70$1.47$124.53$135.47
$133.00$126.00Aug 7$0.97$0.70$1.67$124.33$134.67
$132.00$125.00Aug 7$1.23$0.49$1.72$123.28$133.72
$134.00$127.00Aug 7$0.77$0.98$1.75$125.25$135.75
$132.00$126.00Aug 7$1.23$0.70$1.93$124.07$133.93
$133.00$127.00Aug 7$0.97$0.98$1.95$125.05$134.95
$131.00$125.00Aug 7$1.56$0.49$2.05$122.95$133.05
$134.00$128.00Aug 7$0.77$1.34$2.11$125.89$136.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 12.51, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.63$0.3712.51$130.37$144.63
140/145150/155Sep 18$4.60$0.4011.50$140.40$154.60
135/140145/150Sep 18$4.52$0.489.42$135.48$149.52
106/107113/114Aug 28$0.90$0.109.00$106.10$113.90
104/105113/114Sep 4$0.90$0.109.00$104.10$113.90
105/106115/116Sep 4$0.90$0.109.00$105.10$115.90
106/107113/114Sep 4$0.90$0.109.00$106.10$113.90
107/108115/116Sep 4$0.90$0.109.00$107.10$115.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49
110/115120/125Sep 18$4.46$0.548.26$110.54$124.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$115.00$120.00$125.00Sep 18$0.12$4.8840.67
$140.00$145.00$150.00Aug 21$0.17$4.8328.41
$145.00$150.00$155.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 4$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.16$4.8430.25
$130.00$135.00$140.00Sep 18$0.17$4.8328.41
$145.00$150.00$155.00Sep 18$0.19$4.8125.32
$129.00$130.00$131.00Aug 21$0.05$0.9519.00
$111.00$112.00$113.00Aug 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. 45 found (best net $-2.14, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.14$2.86
$152.50$155.001:2Aug 7-$0.01$2.49
$150.00$152.501:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.62$2.38
$140.00$145.001:2Aug 21-$3.43$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.75$2.25
$115.00$110.001:2Sep 18-$3.87$1.13
$110.00$109.001:2Aug 7$0.00$1.00
$115.00$114.001:2Aug 7$0.00$1.00
$117.00$116.001:2Aug 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 11.18%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.500.550.3%11.18%11.46%7.1K10.8K
$130.00Sep 11$12.900.540.3%9.95%10.23%260426
$135.00Sep 18$12.300.504.1%9.49%13.62%2.1K5.9K
$130.00Sep 4$12.050.540.3%9.29%9.57%8262.2K
$131.00Sep 4$11.450.531.1%8.83%9.88%2462
$135.00Sep 11$11.000.494.1%8.49%12.62%86133
$132.00Sep 4$10.950.511.8%8.45%10.27%56125
$140.00Sep 18$10.900.458.0%8.41%16.40%2.3K9.6K
$130.00Aug 28$10.800.530.3%8.33%8.61%7.7K2.2K
$131.00Aug 28$10.350.521.1%7.98%9.03%85134

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 934,488
Total Puts 632,906
Put/Call Ratio 0.68
Net Difference 301,582

Prior's Put/Call Breakdown

Total Calls 523,877
Total Puts 549,446
Put/Call Ratio 1.05
Net Difference -25,569

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