Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.12 +12.35%
(8/7 11:50) ◀
|
Friday, August 7, 2026 (11:55am)
January 2026
|
▶ (8/7 12:00)
◀ 8/7 11:55 ▶

Option Volume

Detail
ℹ
Current (08/07 11:55am) 1,606,289
Calls: 957,639 (60%)
Puts: 648,650 (40%)
Prior (08/06) 1,085,863
Calls: 528,203 (49%)
Puts: 557,660 (51%)
Current vs Prior +47.93%
Calls: +81.30% (Calls)
Puts: +16.32% (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 +28.49%
Calls: +42.11%
Puts: +12.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 11:55am) $800.00M
Calls: $642.44M (80%)
Puts: $157.56M (20%)
Prior (08/06) $417.89M
Calls: $190.24M (46%)
Puts: $227.65M (54%)
Current vs Prior +91.44%
Calls: +237.70%
Puts: -30.79%
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 +24.65%
Calls: +118.91%
Puts: -54.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 11:55am) 0.68
Prior (08/06) 1.06
Current vs Prior -35.84%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -15.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 11:55am) 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 3.55% | 11.21%14.95% | 24.36%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -40.05% | -4.75%-1.84% | -1.20%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -69.22% | -37.37%-30.31% | -17.69%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -40.05% | -4.75%-1.84% | -1.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.96% | 2.43%
Calls: 1.93% | 2.84%
Puts: 1.99% | 2.02%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -73.76% | -39.55%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -54.24% | -56.87%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($642.44M) vs puts ($157.56M). Elevated premium activity with dollar volume up 91% vs prior. Bullish P/C ratio of 0.68. 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
11:55BULLISHBULLISHBULLISH
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 451 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.606.65$6.630.8%17.4K0.5110.9K
$127.00Aug 147.958.05$8.001.3%5.3K0.571.3K
$115.00Aug 714.0514.25$14.151.4%19.0K1.0020.9K
$147.00Aug 142.092.12$2.111.4%9160.21335
$140.00Aug 143.353.40$3.381.5%7.5K0.315.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 1411.2011.30$11.250.9%630.62211
$138.00Aug 1412.6012.75$12.681.2%240.66155
$115.00Aug 141.681.70$1.691.2%7.6K0.175.7K
$125.00Sep 1812.0512.20$12.131.2%2.3K0.409.1K
$137.00Aug 1411.9012.05$11.981.3%250.642.1K

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
$146.00Aug 70.050.06$0.0616.7%5140.021.0K
$141.00Aug 70.110.13$0.1216.7%2.2K0.042.2K
$140.00Aug 70.140.15$0.156.7%10.0K0.0514.4K
$139.00Aug 70.170.19$0.1811.1%2.6K0.071.7K
$138.00Aug 70.220.24$0.238.7%3.6K0.081.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.070.08$0.0812.5%43.1K0.0412.8K
$121.00Aug 70.110.12$0.128.3%11.1K0.051.5K
$122.00Aug 70.160.17$0.175.9%17.2K0.07826
$123.00Aug 70.240.26$0.258.0%12.8K0.101.6K
$124.00Aug 70.370.38$0.382.6%11.3K0.141.6K

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 724.7025.40$25.052.8%881.00245
$105.00Aug 723.8524.30$24.081.9%2491.002.8K
$106.00Aug 722.8523.30$23.081.9%881.00597
$107.00Aug 721.9522.30$22.131.6%671.00709
$108.00Aug 720.9521.30$21.131.7%4251.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 722.1025.20$23.6513.1%50.99393
$150.00Aug 720.5521.95$21.256.6%2190.991.9K
$149.00Aug 718.9020.95$19.9210.3%730.99749
$148.00Aug 718.4519.65$19.056.3%310.98540
$147.00Aug 716.2019.05$17.6316.2%1260.98290

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 1.2M, top 67.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.611.65$1.632.5%67.8K0.4420.9K
$120.00Aug 79.059.30$9.182.7%45.2K0.9526.7K
$125.00Aug 74.604.75$4.683.2%44.7K0.8116.4K
$128.00Aug 72.562.62$2.592.3%41.0K0.601.8K
$126.00Aug 73.853.95$3.902.6%22.0K0.753.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.070.08$0.0812.5%43.1K0.0412.8K
$125.00Aug 70.520.55$0.545.6%30.1K0.196.3K
$110.00Aug 140.900.93$0.923.3%22.6K0.1011.2K
$115.00Aug 70.010.03$0.02100.0%20.3K0.0112.7K
$120.00Aug 142.973.05$3.012.7%19.4K0.274.9K

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 166.2%, max 322.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18346.6%82.1%322.3%4656.0K
$104.00Aug 7Sep 11337.7%83.8%303.0%89245
$106.00Aug 7Sep 11333.5%83.5%299.4%90604
$109.00Aug 7Sep 11302.4%83.3%262.9%7983.7K
$107.00Aug 7Sep 11296.7%83.5%255.2%67721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18346.6%82.1%322.3%9.0K41.7K
$104.00Aug 7Sep 11337.7%83.8%303.0%1.3K5.4K
$106.00Aug 7Sep 11333.5%83.5%299.4%1.9K5.1K
$109.00Aug 7Sep 11302.4%83.3%262.9%3.6K5.6K
$107.00Aug 7Sep 11296.7%83.5%255.2%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$142.00$143.00Aug 28$0.10$0.90$0.109.00$142.10
$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$0.12$0.88$0.127.33$148.12
$149.00$150.00Aug 14$0.12$0.88$0.127.33$149.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$110.88
$124.00$123.00Aug 7$0.13$0.87$0.136.69$123.87
$112.00$111.00Aug 14$0.13$0.87$0.136.69$111.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 411 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$109.00Aug 7$0.90$0.90$0.109.00$108.90
$109.00$110.00Aug 7$0.88$0.88$0.127.33$109.88
$120.00$121.00Aug 7$0.88$0.88$0.127.33$120.88
$123.00$124.00Aug 7$0.88$0.88$0.127.33$123.88
$106.00$107.00Aug 28$0.88$0.88$0.127.33$106.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 7$2.40$2.40$0.1024.00$150.10
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$144.00$143.00Aug 14$0.89$0.89$0.118.09$143.11
$150.00$149.00Aug 14$0.88$0.88$0.127.33$149.12
$149.00$148.00Aug 7$0.87$0.87$0.136.69$148.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.80, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.30333.5%98.3%
$105.00Aug 7Aug 14$0.40346.6%99.1%
$108.00Aug 7Aug 14$0.45283.3%97.0%
$104.00Aug 7Aug 14$0.48337.7%100.0%
$107.00Aug 7Aug 14$0.65296.7%97.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.42337.7%100.0%
$105.00Aug 7Aug 14$0.48346.6%99.1%
$106.00Aug 7Aug 14$0.54333.5%98.3%
$107.00Aug 7Aug 14$0.62296.7%97.5%
$108.00Aug 7Aug 14$0.70283.3%97.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 3.11% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.07$1.94$4.01$124.99$133.013.11%
$128.00Aug 7$2.59$1.47$4.06$123.94$132.063.14%
$130.00Aug 7$1.63$2.51$4.14$125.86$134.143.21%
$127.00Aug 7$3.20$1.08$4.28$122.72$131.283.31%
$131.00Aug 7$1.27$3.15$4.42$126.58$135.423.42%
$126.00Aug 7$3.90$0.77$4.67$121.33$130.673.62%
$132.00Aug 7$1.00$3.88$4.88$127.12$136.883.78%
$125.00Aug 7$4.68$0.54$5.22$119.78$130.224.04%
$133.00Aug 7$0.77$4.65$5.42$127.58$138.424.20%
$124.00Aug 7$5.50$0.38$5.88$118.12$129.884.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.88% of stock, avg 12.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.60$0.54$1.14$123.86$135.14
$133.00$125.00Aug 7$0.77$0.54$1.31$123.69$134.31
$134.00$126.00Aug 7$0.60$0.77$1.37$124.63$135.37
$132.00$125.00Aug 7$1.00$0.54$1.54$123.46$133.54
$133.00$126.00Aug 7$0.77$0.77$1.54$124.46$134.54
$134.00$127.00Aug 7$0.60$1.08$1.68$125.32$135.68
$132.00$126.00Aug 7$1.00$0.77$1.77$124.23$133.77
$131.00$125.00Aug 7$1.27$0.54$1.81$123.19$132.81
$133.00$127.00Aug 7$0.77$1.08$1.85$125.15$134.85
$131.00$126.00Aug 7$1.27$0.77$2.04$123.96$133.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 10.11, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.55$0.4510.11$130.45$144.55
105/110115/120Sep 18$4.51$0.499.20$105.49$119.51
107/108110/111Aug 28$0.90$0.109.00$107.10$110.90
109/110113/114Sep 4$0.90$0.109.00$109.10$113.90
135/140145/150Sep 18$4.49$0.518.80$135.51$149.49
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
107/108111/112Aug 21$0.89$0.118.09$107.11$111.89
107/108112/113Aug 21$0.89$0.118.09$107.11$112.89
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89
108/109113/114Aug 28$0.89$0.118.09$108.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.07$4.9370.43
$135.00$140.00$145.00Sep 18$0.11$4.8944.45
$125.00$130.00$135.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Aug 21$0.23$4.7720.74
$114.00$115.00$116.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.07$4.9370.43
$135.00$140.00$145.00Sep 11$0.20$4.8024.00
$135.00$140.00$145.00Sep 18$0.21$4.7922.81
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 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. 38 found (best net $-2.50, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.50$2.50
$150.00$152.501:2Aug 7-$0.03$2.47
$140.00$145.001:2Aug 21-$3.22$1.78
$150.00$152.501:2Aug 14-$1.21$1.29
$142.00$143.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.83$2.17
$109.00$108.001:2Aug 7$0.00$1.00
$115.00$110.001:2Sep 18-$4.06$0.94
$122.00$121.001:2Aug 7-$0.07$0.93
$123.00$122.001:2Aug 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. 83 found (best yield 10.96%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.150.550.7%10.96%11.64%7.2K10.8K
$130.00Sep 11$12.900.540.7%9.99%10.67%266426
$135.00Sep 18$12.150.494.5%9.41%13.96%2.1K5.9K
$130.00Sep 4$11.700.540.7%9.06%9.74%1.4K2.2K
$131.00Sep 4$11.400.521.5%8.83%10.29%4762
$135.00Sep 11$11.000.494.5%8.52%13.07%86133
$132.00Sep 4$10.950.512.2%8.48%10.71%56125
$130.00Aug 28$10.550.530.7%8.17%8.85%7.7K2.2K
$140.00Sep 18$10.550.458.4%8.17%16.60%2.7K9.6K
$135.00Sep 4$10.050.484.5%7.78%12.34%476327

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 957,639
Total Puts 648,650
Put/Call Ratio 0.68
Net Difference 308,989

Prior's Put/Call Breakdown

Total Calls 528,203
Total Puts 557,660
Put/Call Ratio 1.06
Net Difference -29,457

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