Tour v494
SPCX
SPACE EX TECH SPACEX A
$130.16 +13.26%
(8/7 12:10) ◀
|
Friday, August 7, 2026 (12:15pm)
January 2026
|
▶ (8/7 12:20)
◀ 8/7 12:15 ▶

Option Volume

Detail
ℹ
Current (08/07 12:15pm) 1,726,005
Calls: 1,020,430 (59%)
Puts: 705,575 (41%)
Prior (08/06) 1,155,679
Calls: 569,880 (49%)
Puts: 585,799 (51%)
Current vs Prior +49.35%
Calls: +79.06% (Calls)
Puts: +20.45% (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 +38.07%
Calls: +51.43%
Puts: +22.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:15pm) $887.26M
Calls: $722.59M (81%)
Puts: $164.67M (19%)
Prior (08/06) $443.82M
Calls: $179.36M (40%)
Puts: $264.46M (60%)
Current vs Prior +99.91%
Calls: +302.87%
Puts: -37.73%
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 +38.25%
Calls: +146.22%
Puts: -52.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:15pm) 0.69
Prior (08/06) 1.03
Current vs Prior -32.73%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:15pm) 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 3.47% | 11.26%15.00% | 25.12%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -41.31% | -4.33%-1.47% | +1.91%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -69.87% | -37.10%-30.05% | -15.10%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -41.31% | -4.33%-1.47% | +1.91%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.70% | 2.04%
Calls: 0.98% | 2.10%
Puts: 2.42% | 1.99%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -77.24% | -49.25%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -60.31% | -63.79%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($722.59M) vs puts ($164.67M). Elevated premium activity with dollar volume up 100% 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
12:15BULLISHBULLISHBULLISH
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 457 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 72.032.05$2.041.0%80.7K0.5220.9K
$110.00Aug 720.0020.20$20.101.0%6.4K1.0013.4K
$115.00Aug 715.0515.25$15.151.3%19.5K1.0020.9K
$140.00Aug 143.703.75$3.731.3%8.1K0.335.6K
$142.00Aug 143.253.30$3.281.5%6690.30858
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 218.258.35$8.301.2%970.43235
$138.00Aug 1412.0012.15$12.081.2%310.64155
$126.00Aug 217.257.35$7.301.4%4110.40265
$130.00Sep 1814.4514.65$14.551.4%4.6K0.4413.3K
$136.00Aug 1410.6010.75$10.681.4%1190.60211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 70.060.07$0.0714.3%5.2K0.0212.5K
$142.00Aug 70.100.12$0.1118.2%1.1K0.042.0K
$141.00Aug 70.120.14$0.1315.4%2.3K0.052.2K
$140.00Aug 70.160.17$0.175.9%10.8K0.0614.4K
$139.00Aug 70.210.22$0.224.5%2.7K0.081.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.060.07$0.0714.3%12.3K0.031.5K
$123.00Aug 70.140.15$0.156.7%14.3K0.071.6K
$124.00Aug 70.210.23$0.229.1%12.8K0.101.6K
$125.00Aug 70.320.34$0.336.1%36.1K0.146.3K
$105.00Aug 140.420.43$0.432.3%14.2K0.0513.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.8025.35$25.082.2%2721.002.8K
$106.00Aug 723.8024.30$24.052.1%1001.00597
$107.00Aug 722.9023.35$23.131.9%671.00709
$108.00Aug 721.9022.30$22.101.8%4551.001.8K
$109.00Aug 720.9521.35$21.151.9%6331.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 724.6525.15$24.902.0%130.9986
$152.50Aug 721.5023.95$22.7310.8%150.99393
$150.00Aug 719.7020.10$19.902.0%2310.991.9K
$149.00Aug 718.2519.10$18.684.6%730.99749
$147.00Aug 716.4519.00$17.7314.4%1270.99290

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 1.3M, top 80.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 72.032.05$2.041.0%80.7K0.5220.9K
$120.00Aug 710.0510.25$10.152.0%47.5K1.0026.7K
$125.00Aug 75.405.55$5.482.7%45.8K0.8616.4K
$128.00Aug 73.153.25$3.203.1%42.3K0.681.8K
$135.00Aug 70.570.58$0.571.8%22.3K0.1913.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.040.05$0.0520.0%46.5K0.0212.8K
$125.00Aug 70.320.34$0.336.1%36.1K0.146.3K
$110.00Aug 140.800.82$0.812.5%23.6K0.0911.2K
$115.00Aug 70.010.02$0.0250.0%20.7K0.0112.7K
$120.00Aug 142.702.75$2.731.8%20.5K0.254.9K

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 168.5%, max 323.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18348.4%82.3%323.3%4936.0K
$106.00Aug 7Sep 11334.3%83.6%299.7%102604
$107.00Aug 7Sep 11320.2%83.5%283.5%67721
$155.00Aug 7Sep 18327.7%88.4%270.5%4.1K10.9K
$108.00Aug 7Sep 11306.2%83.3%267.7%4672.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18348.4%82.3%323.3%9.1K41.7K
$106.00Aug 7Sep 11334.3%83.6%299.7%2.0K5.1K
$107.00Aug 7Sep 11320.2%83.5%283.5%4.1K7.3K
$155.00Aug 7Sep 18327.7%88.4%270.5%212.3K
$108.00Aug 7Sep 11306.2%83.3%267.7%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 9.87, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.23$2.27$0.239.87$152.73
$136.00$137.00Aug 7$0.10$0.90$0.109.00$136.10
$150.00$152.50Aug 14$0.28$2.22$0.287.93$150.28
$135.00$136.00Aug 7$0.12$0.88$0.127.33$135.12
$126.00$127.00Sep 11$0.12$0.88$0.127.33$126.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Aug 14$0.10$0.90$0.109.00$109.90
$125.00$124.00Aug 7$0.11$0.89$0.118.09$124.89
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$148.00$147.00Aug 7$0.12$0.88$0.127.33$147.88
$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. 403 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.88$0.88$0.127.33$123.88
$124.00$125.00Aug 7$0.87$0.87$0.136.69$124.87
$106.00$107.00Aug 21$0.87$0.87$0.136.69$106.87
$125.00$126.00Aug 7$0.85$0.85$0.155.67$125.85
$110.00$111.00Aug 14$0.85$0.85$0.155.67$110.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$141.00Aug 14$0.88$0.88$0.127.33$141.12
$137.00$136.00Aug 7$0.87$0.87$0.136.69$136.13
$155.00$152.50Aug 7$2.17$2.17$0.336.58$152.83
$155.00$150.00Aug 21$4.32$4.32$0.686.35$150.68
$155.00$150.00Sep 11$4.28$4.28$0.725.94$150.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.85, cheapest $0.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.40348.4%98.9%
$107.00Aug 7Aug 14$0.40320.2%97.3%
$106.00Aug 7Aug 14$0.48334.3%98.3%
$109.00Aug 7Aug 14$0.55292.4%96.2%
$108.00Aug 7Aug 14$0.68306.2%96.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.42348.4%98.9%
$106.00Aug 7Aug 14$0.48334.3%98.3%
$107.00Aug 7Aug 14$0.54320.2%97.3%
$108.00Aug 7Aug 14$0.62306.2%96.8%
$109.00Aug 7Aug 14$0.70292.4%96.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 3.04% of stock, avg 16.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 7$2.04$1.92$3.96$126.04$133.963.04%
$129.00Aug 7$2.57$1.44$4.01$124.99$133.013.08%
$131.00Aug 7$1.62$2.48$4.10$126.90$135.103.15%
$128.00Aug 7$3.20$1.05$4.25$123.75$132.253.27%
$132.00Aug 7$1.26$3.13$4.39$127.61$136.393.37%
$127.00Aug 7$3.88$0.74$4.62$122.38$131.623.55%
$133.00Aug 7$0.98$3.85$4.83$128.17$137.833.71%
$126.00Aug 7$4.63$0.50$5.13$120.87$131.133.94%
$134.00Aug 7$0.76$4.63$5.39$128.61$139.394.14%
$125.00Aug 7$5.48$0.33$5.81$119.19$130.814.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.82% of stock, avg 12.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$126.00Aug 7$0.57$0.50$1.07$124.93$136.07
$134.00$126.00Aug 7$0.76$0.50$1.26$124.74$135.26
$135.00$127.00Aug 7$0.57$0.74$1.31$125.69$136.31
$133.00$126.00Aug 7$0.98$0.50$1.48$124.52$134.48
$134.00$127.00Aug 7$0.76$0.74$1.50$125.50$135.50
$135.00$128.00Aug 7$0.57$1.05$1.62$126.38$136.62
$133.00$127.00Aug 7$0.98$0.74$1.72$125.28$134.72
$132.00$126.00Aug 7$1.26$0.50$1.76$124.24$133.76
$134.00$128.00Aug 7$0.76$1.05$1.81$126.19$135.81
$132.00$127.00Aug 7$1.26$0.74$2.00$125.00$134.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 12.51, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.63$0.3712.51$140.37$154.63
120/125130/135Sep 18$4.58$0.4210.90$120.42$134.58
107/108113/114Aug 21$0.90$0.109.00$107.10$113.90
106/107114/115Aug 28$0.90$0.109.00$106.10$114.90
106/107114/115Sep 4$0.90$0.109.00$106.10$114.90
130/135140/145Sep 18$4.49$0.518.80$130.51$144.49
110/111113/114Aug 14$0.89$0.118.09$110.11$113.89
105/106113/114Aug 21$0.89$0.118.09$105.11$113.89
106/107113/114Aug 21$0.89$0.118.09$106.11$113.89
135/140145/150Sep 18$4.43$0.577.77$135.57$149.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.07$4.9370.43
$150.00$152.50$155.00Aug 14$0.05$2.4549.00
$145.00$150.00$155.00Sep 11$0.11$4.8944.45
$145.00$150.00$155.00Sep 18$0.12$4.8840.67
$150.00$152.50$155.00Aug 28$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.09$4.9154.56
$140.00$145.00$150.00Sep 4$0.13$4.8737.46
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$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 $-2.27, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.27$2.73
$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-$2.75$2.25
$140.00$145.001:2Aug 21-$3.47$1.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.76$2.24
$115.00$110.001:2Sep 18-$3.93$1.07
$112.00$111.001:2Aug 7$0.00$1.00
$122.00$121.001:2Aug 7-$0.05$0.95
$124.00$123.001:2Aug 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. 82 found (best yield 9.80%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$12.750.513.7%9.80%13.51%2.2K5.9K
$131.00Sep 4$11.600.540.7%8.91%9.56%5062
$132.00Sep 4$11.250.521.4%8.64%10.06%57125
$135.00Sep 11$11.100.493.7%8.53%12.25%91133
$140.00Sep 18$11.000.467.6%8.45%16.01%2.8K9.6K
$135.00Sep 4$10.600.493.7%8.14%11.86%496327
$131.00Aug 28$10.450.530.7%8.03%8.67%87134
$132.00Aug 28$10.200.521.4%7.84%9.25%181204
$140.00Sep 11$9.900.447.6%7.61%15.17%345477
$145.00Sep 18$9.500.4111.4%7.30%18.70%1.0K2.9K

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 1,020,430
Total Puts 705,575
Put/Call Ratio 0.69
Net Difference 314,855

Prior's Put/Call Breakdown

Total Calls 569,880
Total Puts 585,799
Put/Call Ratio 1.03
Net Difference -15,919

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