Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.66 +12.83%
(8/7 11:55) ◀
|
Friday, August 7, 2026 (12:00pm)
January 2026
|
▶ (8/7 12:05)
◀ 8/7 12:00 ▶

Option Volume

Detail
ℹ
Current (08/07 12:00pm) 1,629,651
Calls: 970,475 (60%)
Puts: 659,176 (40%)
Prior (08/06) 1,095,505
Calls: 533,018 (49%)
Puts: 562,487 (51%)
Current vs Prior +48.76%
Calls: +82.07% (Calls)
Puts: +17.19% (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 +30.36%
Calls: +44.01%
Puts: +14.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:00pm) $824.96M
Calls: $668.84M (81%)
Puts: $156.11M (19%)
Prior (08/06) $421.69M
Calls: $196.70M (47%)
Puts: $225.00M (53%)
Current vs Prior +95.63%
Calls: +240.04%
Puts: -30.61%
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 +28.54%
Calls: +127.91%
Puts: -55.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:00pm) 0.68
Prior (08/06) 1.06
Current vs Prior -35.64%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -15.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:00pm) 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 3.45% | 11.09%14.72% | 24.26%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -41.74% | -5.80%-3.37% | -1.61%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -70.09% | -38.06%-31.39% | -18.03%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -41.74% | -5.80%-3.37% | -1.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 1.74%
Calls: 1.30% | 1.38%
Puts: 1.38% | 2.10%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -82.06% | -56.72%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -68.71% | -69.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($668.84M) vs puts ($156.11M). Elevated premium activity with dollar volume up 96% 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
12:00BULLISHBULLISHBULLISH
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 466 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.821.83$1.830.5%71.0K0.4720.9K
$130.00Aug 146.806.85$6.820.7%17.5K0.5210.9K
$125.00Sep 1816.8517.00$16.930.9%2.2K0.606.8K
$124.00Aug 149.9010.00$9.951.0%1.7K0.651.4K
$105.00Aug 724.5524.80$24.681.0%2491.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Sep 187.407.45$7.430.7%1.5K0.2922.3K
$118.00Aug 142.272.29$2.280.9%2.1K0.22598
$135.00Aug 1410.1510.25$10.201.0%3500.591.7K
$130.00Sep 1814.4514.60$14.521.0%4.5K0.4513.3K
$116.00Aug 141.811.83$1.821.1%1.3K0.182.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 70.050.06$0.0616.7%4.7K0.0212.5K
$141.00Aug 70.100.12$0.1118.2%2.2K0.042.2K
$140.00Aug 70.140.15$0.156.7%10.3K0.0614.4K
$139.00Aug 70.180.19$0.195.3%2.6K0.071.7K
$138.00Aug 70.230.24$0.244.2%3.6K0.091.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.060.07$0.0714.3%43.3K0.0312.8K
$121.00Aug 70.090.10$0.1010.0%11.2K0.041.5K
$122.00Aug 70.130.14$0.147.1%17.4K0.06826
$123.00Aug 70.190.20$0.205.0%13.5K0.091.6K
$124.00Aug 70.290.30$0.303.3%11.4K0.121.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 725.3025.85$25.582.2%881.00245
$105.00Aug 724.5524.80$24.681.0%2491.002.8K
$107.00Aug 722.4522.80$22.631.5%671.00709
$108.00Aug 721.4521.80$21.631.6%4411.001.8K
$106.00Aug 723.3523.80$23.581.9%881.00597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Aug 714.2015.10$14.656.1%81.00345
$145.00Aug 715.2515.75$15.503.2%1131.00813
$146.00Aug 716.1017.60$16.858.9%81.00435
$147.00Aug 716.2019.05$17.6316.2%1261.00290
$148.00Aug 717.7518.95$18.356.5%311.00540

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.2M, top 71.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.821.83$1.830.5%71.0K0.4720.9K
$120.00Aug 79.609.80$9.702.1%45.3K0.9726.7K
$125.00Aug 75.055.15$5.102.0%44.8K0.8316.4K
$128.00Aug 72.862.90$2.881.4%41.3K0.631.8K
$126.00Aug 74.254.30$4.281.2%22.1K0.783.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.060.07$0.0714.3%43.3K0.0312.8K
$125.00Aug 70.420.44$0.434.7%30.9K0.176.3K
$110.00Aug 140.860.88$0.872.3%22.7K0.1011.2K
$115.00Aug 70.010.02$0.0250.0%20.3K0.0112.7K
$120.00Aug 142.812.86$2.841.8%19.8K0.264.9K

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 171.0%, max 318.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11346.0%82.6%318.7%89245
$106.00Aug 7Sep 11341.9%82.6%313.8%90604
$105.00Aug 7Sep 18332.1%81.9%305.5%4666.0K
$109.00Aug 7Sep 11310.9%82.5%276.8%8003.7K
$155.00Aug 7Sep 18325.5%87.5%272.2%3.1K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11346.0%82.6%318.7%1.3K5.4K
$106.00Aug 7Sep 11342.0%82.6%313.9%1.9K5.1K
$105.00Aug 7Sep 18332.1%81.9%305.5%9.0K41.7K
$109.00Aug 7Sep 11311.0%82.5%276.9%3.6K5.6K
$155.00Aug 7Sep 18325.6%87.5%272.3%182.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 10.90, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.21$2.29$0.2110.90$152.71
$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$0.13$0.87$0.136.69$148.13
$149.00$150.00Aug 14$0.13$0.87$0.136.69$149.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$110.00Aug 14$0.12$0.88$0.127.33$110.88
$125.00$124.00Aug 7$0.13$0.87$0.136.69$124.87
$112.00$111.00Aug 14$0.13$0.87$0.136.69$111.87
$105.00$104.00Aug 21$0.13$0.87$0.136.69$104.87
$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 9.87, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Aug 7$0.90$0.90$0.109.00$104.90
$117.00$118.00Aug 14$0.89$0.89$0.118.09$117.89
$108.00$109.00Aug 7$0.88$0.88$0.127.33$108.88
$119.00$120.00Aug 7$0.88$0.88$0.127.33$119.88
$106.00$107.00Aug 28$0.88$0.88$0.127.33$106.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.27$2.27$0.239.87$152.73
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$155.00$150.00Aug 21$4.35$4.35$0.656.69$150.65
$150.00$145.00Aug 21$4.30$4.30$0.706.14$145.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.73, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.05341.9%98.5%
$107.00Aug 7Aug 14$0.20304.7%97.7%
$104.00Aug 7Aug 14$0.30346.0%100.2%
$108.00Aug 7Aug 14$0.37291.1%97.0%
$109.00Aug 7Aug 14$0.55310.9%96.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.41346.0%100.2%
$105.00Aug 7Aug 14$0.46332.1%99.1%
$106.00Aug 7Aug 14$0.52342.0%98.5%
$155.00Aug 7Aug 14$0.57325.6%109.2%
$107.00Aug 7Aug 14$0.59304.7%97.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 3.05% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.30$1.65$3.95$125.05$132.953.05%
$130.00Aug 7$1.83$2.17$4.00$126.00$134.003.08%
$128.00Aug 7$2.88$1.23$4.11$123.89$132.113.17%
$131.00Aug 7$1.42$2.77$4.19$126.81$135.193.23%
$127.00Aug 7$3.58$0.89$4.47$122.53$131.473.45%
$132.00Aug 7$1.10$3.45$4.55$127.45$136.553.51%
$126.00Aug 7$4.28$0.63$4.91$121.09$130.913.79%
$133.00Aug 7$0.85$4.18$5.03$127.97$138.033.88%
$125.00Aug 7$5.10$0.43$5.53$119.47$130.534.27%
$134.00Aug 7$0.65$4.97$5.62$128.38$139.624.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.83% of stock, avg 12.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.65$0.43$1.08$123.92$135.08
$133.00$125.00Aug 7$0.85$0.43$1.28$123.72$134.28
$134.00$126.00Aug 7$0.65$0.63$1.28$124.72$135.28
$133.00$126.00Aug 7$0.85$0.63$1.48$124.52$134.48
$132.00$125.00Aug 7$1.10$0.43$1.53$123.47$133.53
$134.00$127.00Aug 7$0.65$0.89$1.54$125.46$135.54
$132.00$126.00Aug 7$1.10$0.63$1.73$124.27$133.73
$133.00$127.00Aug 7$0.85$0.89$1.74$125.26$134.74
$131.00$125.00Aug 7$1.42$0.43$1.85$123.15$132.85
$134.00$128.00Aug 7$0.65$1.23$1.88$126.12$135.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 25.32, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.81$0.1925.32$130.19$144.81
140/145150/155Sep 18$4.58$0.4210.90$140.42$154.58
106/107109/110Aug 21$0.90$0.109.00$106.10$109.90
104/105109/110Aug 21$0.89$0.118.09$104.11$109.89
105/106109/110Aug 21$0.89$0.118.09$105.11$109.89
105/106112/113Sep 4$0.89$0.118.09$105.11$112.89
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45
135/140145/150Sep 18$4.45$0.558.09$135.55$149.45
115/120125/130Sep 18$4.42$0.587.62$115.58$129.42
107/108112/113Aug 21$0.88$0.127.33$107.12$112.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 4$0.06$4.9482.33
$135.00$140.00$145.00Sep 11$0.07$4.9370.43
$145.00$150.00$155.00Sep 11$0.07$4.9370.43
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$145.00$150.00$155.00Sep 18$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.05$4.9599.00
$130.00$135.00$140.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 11$0.16$4.8430.25
$140.00$145.00$150.00Sep 4$0.18$4.8226.78
$140.00$145.00$150.00Sep 18$0.19$4.8125.32

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 $-2.09, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.09$2.91
$152.50$155.001:2Aug 7-$0.01$2.49
$150.00$152.501:2Aug 7-$0.03$2.47
$145.00$150.001:2Aug 21-$2.63$2.37
$140.00$145.001:2Aug 21-$3.21$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.72$2.28
$115.00$110.001:2Sep 18-$3.93$1.07
$109.00$108.001:2Aug 7$0.00$1.00
$122.00$121.001:2Aug 7-$0.06$0.94
$123.00$122.001:2Aug 7-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 11.11%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.400.550.3%11.11%11.37%7.4K10.8K
$130.00Sep 11$12.800.540.3%9.87%10.13%268426
$135.00Sep 18$12.300.504.1%9.49%13.60%2.1K5.9K
$130.00Sep 4$11.700.540.3%9.02%9.29%1.4K2.2K
$131.00Sep 4$11.400.521.0%8.79%9.83%4762
$132.00Sep 4$11.000.511.8%8.48%10.29%56125
$135.00Sep 11$10.900.484.1%8.41%12.53%86133
$140.00Sep 18$10.900.458.0%8.41%16.38%2.7K9.6K
$130.00Aug 28$10.750.530.3%8.29%8.55%7.7K2.2K
$135.00Sep 4$10.250.484.1%7.91%12.02%477327

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 970,475
Total Puts 659,176
Put/Call Ratio 0.68
Net Difference 311,299

Prior's Put/Call Breakdown

Total Calls 533,018
Total Puts 562,487
Put/Call Ratio 1.06
Net Difference -29,469

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