Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.87 +12.13%
(8/7 12:00) ◀
|
Friday, August 7, 2026 (12:05pm)
January 2026
|
▶ (8/7 12:10)
◀ 8/7 12:05 ▶

Option Volume

Detail
ℹ
Current (08/07 12:05pm) 1,661,978
Calls: 986,455 (59%)
Puts: 675,523 (41%)
Prior (08/06) 1,107,821
Calls: 540,302 (49%)
Puts: 567,519 (51%)
Current vs Prior +50.02%
Calls: +82.57% (Calls)
Puts: +19.03% (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 +32.95%
Calls: +46.39%
Puts: +17.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:05pm) $807.04M
Calls: $642.91M (80%)
Puts: $164.13M (20%)
Prior (08/06) $425.93M
Calls: $183.16M (43%)
Puts: $242.77M (57%)
Current vs Prior +89.48%
Calls: +251.01%
Puts: -32.39%
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 +25.75%
Calls: +119.07%
Puts: -52.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:05pm) 0.68
Prior (08/06) 1.05
Current vs Prior -34.80%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:05pm) 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 3.38% | 11.04%14.70% | 24.29%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -42.82% | -6.21%-3.44% | -1.48%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -70.65% | -38.33%-31.44% | -17.92%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -42.82% | -6.21%-3.44% | -1.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.27% | 1.77%
Calls: 2.52% | 1.37%
Puts: 2.02% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -69.61% | -55.97%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -47.00% | -68.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($642.91M) vs puts ($164.13M). Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 50% vs prior. Bullish P/C ratio of 0.68.

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
12:05BULLISHBULLISHBULLISH
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 447 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.406.45$6.430.8%18.2K0.5010.9K
$113.00Aug 715.8516.05$15.951.3%2.0K1.003.6K
$105.00Aug 723.7024.00$23.851.3%2691.002.8K
$128.00Aug 147.257.35$7.301.4%2.6K0.55734
$130.00Aug 71.441.46$1.451.4%74.2K0.4220.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 142.983.00$2.990.7%20.0K0.274.9K
$110.00Aug 140.900.91$0.911.1%22.8K0.1011.2K
$138.00Aug 1412.7012.85$12.771.2%300.66155
$130.00Aug 147.407.50$7.451.3%2.3K0.502.4K
$130.00Sep 1814.7514.95$14.851.3%4.5K0.4513.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 70.060.07$0.0714.3%8940.032.4K
$140.00Aug 70.100.12$0.1118.2%10.5K0.0514.4K
$139.00Aug 70.140.15$0.156.7%2.6K0.061.7K
$138.00Aug 70.160.18$0.1711.8%3.6K0.071.6K
$137.00Aug 70.210.23$0.229.1%6.1K0.092.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.100.11$0.119.1%11.4K0.051.5K
$122.00Aug 70.150.16$0.166.3%17.5K0.07826
$123.00Aug 70.230.24$0.244.2%14.0K0.101.6K
$124.00Aug 70.350.37$0.365.6%12.3K0.141.6K
$104.00Aug 140.420.44$0.434.7%6940.05787

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 724.6525.30$24.982.6%881.00245
$105.00Aug 723.7024.00$23.851.3%2691.002.8K
$106.00Aug 722.6523.05$22.851.8%971.00597
$107.00Aug 721.6522.05$21.851.8%671.00709
$108.00Aug 720.6521.05$20.851.9%4441.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 720.9521.65$21.303.3%2300.991.9K
$152.50Aug 722.1024.45$23.2810.1%130.99393
$148.00Aug 718.6019.60$19.105.2%310.99540
$149.00Aug 718.9020.65$19.778.9%730.99749
$147.00Aug 716.4519.00$17.7314.4%1270.99290

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 1.2M, top 74.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.441.46$1.451.4%74.2K0.4220.9K
$120.00Aug 78.759.05$8.903.4%45.5K0.9526.7K
$125.00Aug 74.354.50$4.433.4%45.1K0.8116.4K
$128.00Aug 72.352.41$2.382.5%41.8K0.591.8K
$127.00Aug 72.923.05$2.994.3%22.2K0.678.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.060.08$0.0728.6%44.7K0.0312.8K
$125.00Aug 70.520.54$0.533.8%34.1K0.196.3K
$110.00Aug 140.900.91$0.911.1%22.8K0.1011.2K
$115.00Aug 70.010.02$0.0250.0%20.6K0.0112.7K
$120.00Aug 142.983.00$2.990.7%20.0K0.274.9K

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 166.9%, max 312.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11342.6%83.0%312.7%89245
$105.00Aug 7Sep 18328.4%81.7%301.9%4896.0K
$106.00Aug 7Sep 11314.5%82.7%280.2%99604
$107.00Aug 7Sep 11300.7%82.6%264.3%67721
$110.00Aug 7Sep 18291.6%81.6%257.3%6.9K16.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11342.6%83.0%312.7%1.3K5.4K
$105.00Aug 7Sep 18328.6%81.7%302.1%9.0K41.7K
$106.00Aug 7Sep 11314.7%82.7%280.4%1.9K5.1K
$107.00Aug 7Sep 11300.9%82.6%264.5%4.1K7.3K
$110.00Aug 7Sep 18291.6%81.6%257.3%23.6K48.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 9.42, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$128.00$129.00Sep 11$0.10$0.90$0.109.00$128.10
$134.00$135.00Aug 7$0.12$0.88$0.127.33$134.12
$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
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$105.00$104.00Aug 21$0.11$0.89$0.118.09$104.89
$124.00$123.00Aug 7$0.12$0.88$0.127.33$123.88
$111.00$110.00Aug 14$0.13$0.87$0.136.69$110.87
$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. 409 found (best R:R 7.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$121.00$122.00Aug 7$0.88$0.88$0.127.33$121.88
$118.00$119.00Aug 28$0.88$0.88$0.127.33$118.88
$123.00$124.00Aug 7$0.87$0.87$0.136.69$123.87
$108.00$109.00Sep 4$0.87$0.87$0.136.69$108.87
$118.00$119.00Aug 7$0.85$0.85$0.155.67$118.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 7$0.88$0.88$0.127.33$141.12
$144.00$143.00Aug 14$0.88$0.88$0.127.33$143.12
$152.50$150.00Aug 14$2.18$2.18$0.326.81$150.32
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13
$143.00$142.00Aug 7$0.87$0.87$0.136.69$142.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.79, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.27342.6%99.1%
$105.00Aug 7Aug 14$0.48328.4%98.2%
$106.00Aug 7Aug 14$0.63314.5%97.5%
$109.00Aug 7Aug 14$0.93293.1%95.8%
$110.00Aug 7Aug 14$0.95291.6%95.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.42342.6%99.1%
$105.00Aug 7Aug 14$0.47328.6%98.2%
$106.00Aug 7Aug 14$0.54314.7%97.7%
$107.00Aug 7Aug 14$0.61300.9%97.0%
$108.00Aug 7Aug 14$0.70287.1%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.99% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.87$1.98$3.85$125.15$132.852.99%
$128.00Aug 7$2.38$1.49$3.87$124.13$131.873.00%
$130.00Aug 7$1.45$2.58$4.03$125.97$134.033.13%
$127.00Aug 7$2.99$1.09$4.08$122.92$131.083.17%
$131.00Aug 7$1.12$3.20$4.32$126.68$135.323.35%
$126.00Aug 7$3.63$0.77$4.40$121.60$130.403.41%
$132.00Aug 7$0.84$3.97$4.81$127.19$136.813.73%
$125.00Aug 7$4.43$0.53$4.96$120.04$129.963.85%
$133.00Aug 7$0.64$4.78$5.42$127.58$138.424.21%
$124.00Aug 7$5.23$0.36$5.59$118.41$129.594.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.79% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.49$0.53$1.02$123.98$135.02
$133.00$125.00Aug 7$0.64$0.53$1.17$123.83$134.17
$134.00$126.00Aug 7$0.49$0.77$1.26$124.74$135.26
$132.00$125.00Aug 7$0.84$0.53$1.37$123.63$133.37
$133.00$126.00Aug 7$0.64$0.77$1.41$124.59$134.41
$134.00$127.00Aug 7$0.49$1.09$1.58$125.42$135.58
$132.00$126.00Aug 7$0.84$0.77$1.61$124.39$133.61
$131.00$125.00Aug 7$1.12$0.53$1.65$123.35$132.65
$133.00$127.00Aug 7$0.64$1.09$1.73$125.27$134.73
$131.00$126.00Aug 7$1.12$0.77$1.89$124.11$132.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 11.82, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.61$0.3911.82$135.39$149.61
110/115120/125Sep 18$4.51$0.499.20$110.49$124.51
130/135140/145Sep 18$4.51$0.499.20$130.49$144.51
106/107108/109Aug 28$0.90$0.109.00$106.10$108.90
106/107113/114Aug 28$0.90$0.109.00$106.10$113.90
105/106112/113Sep 11$0.90$0.109.00$105.10$112.90
106/107112/113Sep 11$0.90$0.109.00$106.10$112.90
111/112113/114Sep 11$0.90$0.109.00$111.10$113.90
104/105108/109Aug 28$0.89$0.118.09$104.11$108.89
104/105113/114Aug 28$0.89$0.118.09$104.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.12$4.8840.67
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$115.00$120.00$125.00Sep 18$0.17$4.8328.41
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.06$4.9482.33
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$121.00$122.00$123.00Aug 21$0.05$0.9519.00
$124.00$125.00$126.00Aug 21$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. 37 found (best net $-2.48, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.48$2.52
$150.00$152.501:2Aug 7-$0.03$2.47
$140.00$145.001:2Aug 21-$2.99$2.01
$150.00$152.501:2Aug 14-$1.17$1.33
$145.00$146.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.86$2.14
$115.00$110.001:2Sep 18-$3.97$1.03
$110.00$109.001:2Aug 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. 88 found (best yield 10.94%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.100.550.9%10.94%11.82%7.4K10.8K
$129.00Sep 11$13.050.550.1%10.13%10.23%1518
$130.00Sep 11$12.850.540.9%9.97%10.85%268426
$129.00Sep 4$12.200.550.1%9.47%9.57%2497
$135.00Sep 18$12.100.494.8%9.39%14.15%2.1K5.9K
$130.00Sep 4$11.850.540.9%9.20%10.07%1.9K2.2K
$131.00Sep 4$11.350.531.6%8.81%10.46%4962
$132.00Sep 4$11.000.512.4%8.54%10.96%57125
$135.00Sep 11$10.900.484.8%8.46%13.21%88133
$129.00Aug 28$10.750.540.1%8.34%8.44%172112

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 986,455
Total Puts 675,523
Put/Call Ratio 0.68
Net Difference 310,932

Prior's Put/Call Breakdown

Total Calls 540,302
Total Puts 567,519
Put/Call Ratio 1.05
Net Difference -27,217

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