Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.69 +12.85%
(8/7 12:05) ◀
|
Friday, August 7, 2026 (12:10pm)
January 2026
|
▶ (8/7 12:15)
◀ 8/7 12:10 ▶

Option Volume

Detail
ℹ
Current (08/07 12:10pm) 1,688,093
Calls: 997,702 (59%)
Puts: 690,391 (41%)
Prior (08/06) 1,126,722
Calls: 552,817 (49%)
Puts: 573,905 (51%)
Current vs Prior +49.82%
Calls: +80.48% (Calls)
Puts: +20.30% (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 +35.03%
Calls: +48.05%
Puts: +19.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:10pm) $850.37M
Calls: $687.12M (81%)
Puts: $163.25M (19%)
Prior (08/06) $431.91M
Calls: $182.19M (42%)
Puts: $249.72M (58%)
Current vs Prior +96.88%
Calls: +277.14%
Puts: -34.63%
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 +32.50%
Calls: +134.14%
Puts: -53.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:10pm) 0.69
Prior (08/06) 1.04
Current vs Prior -33.34%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:10pm) 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 3.42% | 11.10%14.79% | 24.37%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -42.14% | -5.69%-2.88% | -1.13%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -70.30% | -37.99%-31.05% | -17.63%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -42.14% | -5.69%-2.88% | -1.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.92% | 1.39%
Calls: 3.04% | 1.37%
Puts: 2.80% | 1.41%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -60.91% | -65.42%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -31.82% | -75.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($687.12M) vs puts ($163.25M). Elevated premium activity with dollar volume up 97% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 33% - 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
12:10BULLISHBULLISHBULLISH
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 464 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.5524.85$24.701.2%2721.002.8K
$129.00Aug 147.257.35$7.301.4%2.5K0.54519
$140.00Aug 143.503.55$3.531.4%8.0K0.325.6K
$130.00Aug 146.806.90$6.851.5%18.5K0.5210.9K
$106.00Aug 723.5023.85$23.681.5%1001.00597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1814.5514.70$14.631.0%4.6K0.4513.3K
$139.00Aug 1412.9513.10$13.021.2%320.671.1K
$110.00Aug 140.840.85$0.851.2%23.3K0.1011.2K
$119.00Aug 142.502.53$2.511.2%2.6K0.24391
$125.00Sep 1811.8512.00$11.931.3%2.4K0.399.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 70.100.12$0.1118.2%2.3K0.042.2K
$140.00Aug 70.130.14$0.147.1%10.6K0.0514.4K
$139.00Aug 70.170.19$0.1811.1%2.6K0.071.7K
$138.00Aug 70.220.24$0.238.7%3.7K0.091.6K
$137.00Aug 70.280.31$0.3010.0%6.1K0.112.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%45.1K0.0312.8K
$121.00Aug 70.070.08$0.0812.5%12.2K0.041.5K
$122.00Aug 70.110.12$0.128.3%17.8K0.05826
$123.00Aug 70.160.18$0.1711.8%14.2K0.081.6K
$124.00Aug 70.260.27$0.273.7%12.4K0.121.6K

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 725.4026.30$25.853.5%881.00245
$105.00Aug 724.5524.85$24.701.2%2721.002.8K
$106.00Aug 723.5023.85$23.681.5%1001.00597
$107.00Aug 722.4522.85$22.651.8%671.00709
$108.00Aug 721.5021.85$21.681.6%4521.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 724.9026.50$25.706.2%130.9986
$152.50Aug 722.1024.45$23.2810.1%130.99393
$150.00Aug 720.0520.65$20.352.9%2310.991.9K
$148.00Aug 717.6019.05$18.337.9%320.99540
$149.00Aug 718.7519.65$19.204.7%730.99749

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.3M, top 76.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.801.85$1.832.7%76.4K0.4820.9K
$120.00Aug 79.559.90$9.733.6%45.6K0.9526.7K
$125.00Aug 75.005.15$5.083.0%45.5K0.8416.4K
$128.00Aug 72.832.93$2.883.5%42.0K0.641.8K
$127.00Aug 73.453.60$3.534.2%22.2K0.728.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%45.1K0.0312.8K
$125.00Aug 70.400.42$0.414.9%35.6K0.166.3K
$110.00Aug 140.840.85$0.851.2%23.3K0.1011.2K
$115.00Aug 70.010.02$0.0250.0%20.7K0.0112.7K
$120.00Aug 142.782.82$2.801.4%20.3K0.264.9K

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 170.8%, max 326.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11354.5%83.2%326.1%89245
$105.00Aug 7Sep 18339.9%82.4%312.4%4926.0K
$106.00Aug 7Sep 11325.8%83.0%292.6%102604
$155.00Aug 7Sep 18332.4%88.0%277.6%4.1K10.9K
$107.00Aug 7Sep 11311.9%82.8%276.4%67721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11354.5%83.2%326.1%1.3K5.4K
$105.00Aug 7Sep 18340.3%82.4%312.9%9.1K41.7K
$106.00Aug 7Sep 11326.3%83.0%293.2%2.0K5.1K
$155.00Aug 7Sep 18332.4%88.0%277.6%192.3K
$107.00Aug 7Sep 11312.3%82.8%277.0%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 9.87, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.23$2.27$0.239.87$152.73
$150.00$152.50Aug 14$0.27$2.23$0.278.26$150.27
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$135.00$136.00Aug 7$0.12$0.88$0.127.33$135.12
$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$0.10$0.90$0.109.00$123.90
$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
$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. 418 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$106.00$107.00Aug 21$0.88$0.88$0.127.33$106.88
$110.00$111.00Aug 28$0.88$0.88$0.127.33$110.88
$110.00$111.00Sep 4$0.88$0.88$0.127.33$110.88
$123.00$124.00Aug 7$0.87$0.87$0.136.69$123.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.35$2.35$0.1515.67$152.65
$152.50$150.00Aug 14$2.25$2.25$0.259.00$150.25
$149.00$148.00Aug 28$0.88$0.88$0.127.33$148.12
$149.00$148.00Aug 7$0.87$0.87$0.136.69$148.13
$150.00$149.00Aug 28$0.87$0.87$0.136.69$149.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.74, cheapest $0.28)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.28354.5%99.7%
$106.00Aug 7Aug 14$0.30325.8%97.7%
$105.00Aug 7Aug 14$0.47339.9%98.5%
$109.00Aug 7Aug 14$0.47284.2%95.7%
$107.00Aug 7Aug 14$0.48311.9%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.38354.5%99.7%
$105.00Aug 7Aug 14$0.44340.3%98.5%
$106.00Aug 7Aug 14$0.49326.3%97.7%
$107.00Aug 7Aug 14$0.56312.3%97.0%
$108.00Aug 7Aug 14$0.64298.4%96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 3.03% of stock, avg 16.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.30$1.63$3.93$125.07$132.933.03%
$130.00Aug 7$1.83$2.14$3.97$126.03$133.973.06%
$128.00Aug 7$2.88$1.20$4.08$123.92$132.083.15%
$131.00Aug 7$1.43$2.74$4.17$126.83$135.173.22%
$127.00Aug 7$3.53$0.86$4.39$122.61$131.393.38%
$132.00Aug 7$1.11$3.43$4.54$127.46$136.543.50%
$126.00Aug 7$4.30$0.60$4.90$121.10$130.903.78%
$133.00Aug 7$0.85$4.18$5.03$127.97$138.033.88%
$125.00Aug 7$5.08$0.41$5.49$119.51$130.494.23%
$134.00Aug 7$0.66$4.95$5.61$128.39$139.614.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.83% of stock, avg 12.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.66$0.41$1.07$123.93$135.07
$133.00$125.00Aug 7$0.85$0.41$1.26$123.74$134.26
$134.00$126.00Aug 7$0.66$0.60$1.26$124.74$135.26
$133.00$126.00Aug 7$0.85$0.60$1.45$124.55$134.45
$132.00$125.00Aug 7$1.11$0.41$1.52$123.48$133.52
$134.00$127.00Aug 7$0.66$0.86$1.52$125.48$135.52
$132.00$126.00Aug 7$1.11$0.60$1.71$124.29$133.71
$133.00$127.00Aug 7$0.85$0.86$1.71$125.29$134.71
$131.00$125.00Aug 7$1.43$0.41$1.84$123.16$132.84
$134.00$128.00Aug 7$0.66$1.20$1.86$126.14$135.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 10.11, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.55$0.4510.11$130.45$144.55
140/145150/155Sep 18$4.55$0.4510.11$140.45$154.55
105/106113/114Sep 4$0.90$0.109.00$105.10$113.90
105/106113/114Sep 11$0.90$0.109.00$105.10$113.90
106/107113/114Sep 11$0.90$0.109.00$106.10$113.90
135/140145/150Sep 18$4.50$0.509.00$135.50$149.50
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
107/108111/112Sep 4$0.89$0.118.09$107.11$111.89
109/110111/112Sep 4$0.89$0.118.09$109.11$111.89
108/109110/111Aug 21$0.88$0.127.33$108.12$110.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 82.33, 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$0.09$4.9154.56
$125.00$130.00$135.00Sep 18$0.11$4.8944.45
$135.00$140.00$145.00Sep 18$0.12$4.8840.67
$150.00$152.50$155.00Aug 28$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.06$4.9482.33
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$150.00$152.50$155.00Aug 14$0.10$2.4024.00
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 18$0.21$4.7922.81

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 $-2.18, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.18$2.82
$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-$2.65$2.35
$140.00$145.001:2Aug 21-$3.32$1.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.76$2.24
$115.00$110.001:2Sep 18-$3.88$1.12
$110.00$109.001:2Aug 7$0.00$1.00
$118.00$117.001:2Aug 7$0.00$1.00
$123.00$122.001:2Aug 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 11.18%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.500.550.2%11.18%11.42%7.4K10.8K
$130.00Sep 11$12.950.540.2%9.99%10.22%269426
$135.00Sep 18$12.450.504.1%9.60%13.69%2.1K5.9K
$130.00Sep 4$12.100.540.2%9.33%9.57%1.9K2.2K
$131.00Sep 4$11.850.531.0%9.14%10.15%5062
$132.00Sep 4$11.000.521.8%8.48%10.26%57125
$135.00Sep 11$10.900.494.1%8.40%12.50%88133
$130.00Aug 28$10.800.540.2%8.33%8.57%7.8K2.2K
$140.00Sep 18$10.800.458.0%8.33%16.28%2.8K9.6K
$135.00Sep 4$10.200.484.1%7.86%11.96%491327

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 997,702
Total Puts 690,391
Put/Call Ratio 0.69
Net Difference 307,311

Prior's Put/Call Breakdown

Total Calls 552,817
Total Puts 573,905
Put/Call Ratio 1.04
Net Difference -21,088

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