Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.85 +12.12%
(8/7 12:20) ◀
|
Friday, August 7, 2026 (12:25pm)
January 2026
|
▶ (8/7 12:30)
◀ 8/7 12:25 ▶

Option Volume

Detail
ℹ
Current (08/07 12:25pm) 1,838,279
Calls: 1,093,558 (59%)
Puts: 744,721 (41%)
Prior (08/06) 1,180,678
Calls: 581,891 (49%)
Puts: 598,787 (51%)
Current vs Prior +55.70%
Calls: +87.93% (Calls)
Puts: +24.37% (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 +47.05%
Calls: +62.28%
Puts: +29.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:25pm) $871.36M
Calls: $688.26M (79%)
Puts: $183.09M (21%)
Prior (08/06) $448.70M
Calls: $181.42M (40%)
Puts: $267.28M (60%)
Current vs Prior +94.20%
Calls: +279.38%
Puts: -31.50%
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 +35.77%
Calls: +134.53%
Puts: -47.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:25pm) 0.68
Prior (08/06) 1.03
Current vs Prior -33.82%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -15.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:25pm) 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 3.31% | 10.99%14.75% | 24.47%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -44.13% | -6.66%-3.17% | -0.74%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -71.31% | -38.63%-31.25% | -17.31%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -44.13% | -6.66%-3.17% | -0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 2.12%
Calls: 2.99% | 2.05%
Puts: 3.65% | 2.20%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -55.56% | -47.26%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -22.48% | -62.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($688.26M) vs puts ($183.09M). Elevated premium activity with dollar volume up 94% vs prior. Above-average activity with volume up 56% 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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
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 424 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Aug 141.911.94$1.921.6%7020.20449
$145.00Aug 142.322.36$2.341.7%8.3K0.238.6K
$146.00Aug 285.505.60$5.551.8%300.33136
$146.00Aug 142.172.21$2.191.8%4960.225.7K
$143.00Aug 142.652.70$2.681.9%4020.26366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 142.912.95$2.931.4%21.0K0.274.9K
$128.00Aug 2810.2510.40$10.331.5%4930.4459
$127.00Aug 289.709.85$9.771.5%7460.43127
$120.00Sep 189.709.85$9.771.5%1.8K0.3414.5K
$138.00Aug 1412.6512.85$12.751.6%420.66155

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.100.12$0.1118.2%12.2K0.0414.4K
$139.00Aug 70.120.14$0.1315.4%3.2K0.051.7K
$138.00Aug 70.160.18$0.1711.8%4.2K0.071.6K
$137.00Aug 70.200.23$0.2213.6%7.0K0.092.8K
$136.00Aug 70.270.29$0.287.1%4.9K0.112.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%47.2K0.0312.8K
$122.00Aug 70.120.14$0.1315.4%18.8K0.06826
$123.00Aug 70.180.21$0.2015.0%14.7K0.091.6K
$124.00Aug 70.300.31$0.313.2%13.4K0.131.6K
$104.00Aug 140.380.40$0.395.1%7140.05787

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 724.2026.45$25.338.9%981.00245
$105.00Aug 723.2524.15$23.703.8%3261.002.8K
$106.00Aug 722.7523.25$23.002.2%1071.00597
$107.00Aug 721.6022.15$21.882.5%671.00709
$108.00Aug 720.6021.15$20.882.6%4601.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 711.8013.55$12.6813.8%891.00213
$143.00Aug 712.7015.10$13.9017.3%151.00390
$144.00Aug 713.6016.00$14.8016.2%81.00345
$145.00Aug 715.8516.30$16.082.8%1241.00813
$146.00Aug 714.9017.60$16.2516.6%81.00435

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 1.4M, top 89.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.401.46$1.434.2%89.0K0.4220.9K
$120.00Aug 78.809.10$8.953.4%48.3K0.9726.7K
$125.00Aug 74.304.50$4.404.5%46.3K0.8216.4K
$128.00Aug 72.302.37$2.343.0%43.0K0.591.8K
$135.00Aug 70.350.39$0.3710.8%25.8K0.1413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%47.2K0.0312.8K
$125.00Aug 70.450.47$0.464.3%39.4K0.186.3K
$110.00Aug 140.850.88$0.873.4%23.9K0.1011.2K
$120.00Aug 142.912.95$2.931.4%21.0K0.274.9K
$115.00Aug 70.010.02$0.0250.0%21.0K0.0112.7K

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 169.1%, max 326.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11357.9%84.0%326.3%99245
$105.00Aug 7Sep 18343.2%82.0%318.4%5676.0K
$106.00Aug 7Sep 11328.7%83.9%291.6%109604
$107.00Aug 7Sep 11314.3%83.5%276.1%67721
$108.00Aug 7Sep 11299.9%83.9%257.2%4732.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11357.9%84.0%326.3%1.3K5.4K
$105.00Aug 7Sep 18343.3%82.0%318.4%9.4K41.7K
$106.00Aug 7Sep 11328.8%83.9%291.7%2.0K5.1K
$107.00Aug 7Sep 11314.3%83.5%276.2%4.1K7.3K
$108.00Aug 7Sep 11300.0%83.9%257.3%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 317 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.25$2.25$0.259.00$150.25
$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
$123.00$124.00Aug 28$0.12$0.88$0.127.33$123.12
$105.00$106.00Sep 11$0.12$0.88$0.127.33$105.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$124.00$123.00Aug 7$0.11$0.89$0.118.09$123.89
$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
$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. 404 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$123.00$124.00Aug 7$0.90$0.90$0.109.00$123.90
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$116.00$117.00Sep 11$0.90$0.90$0.109.00$116.90
$124.00$125.00Aug 7$0.88$0.88$0.127.33$124.88
$129.00$130.00Sep 4$0.88$0.88$0.127.33$129.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.22$2.22$0.287.93$150.28
$148.00$147.00Aug 28$0.88$0.88$0.127.33$147.12
$141.00$140.00Aug 28$0.87$0.87$0.136.69$140.13
$134.00$133.00Aug 7$0.85$0.85$0.155.67$133.15
$150.00$149.00Aug 28$0.85$0.85$0.155.67$149.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.84, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.20357.9%97.6%
$106.00Aug 7Aug 14$0.63328.7%96.2%
$110.00Aug 7Aug 14$0.70271.4%94.0%
$105.00Aug 7Aug 14$0.83343.2%96.4%
$109.00Aug 7Aug 14$0.98285.6%94.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.38357.9%97.6%
$105.00Aug 7Aug 14$0.43343.3%96.4%
$106.00Aug 7Aug 14$0.50328.8%96.2%
$107.00Aug 7Aug 14$0.57314.3%95.5%
$108.00Aug 7Aug 14$0.65300.0%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.92% of stock, avg 16.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$2.34$1.42$3.76$124.24$131.762.92%
$129.00Aug 7$1.84$1.92$3.76$125.24$132.762.92%
$130.00Aug 7$1.43$2.50$3.93$126.07$133.933.05%
$127.00Aug 7$2.97$1.01$3.98$123.02$130.983.09%
$131.00Aug 7$1.10$3.18$4.28$126.72$135.283.32%
$126.00Aug 7$3.63$0.70$4.33$121.67$130.333.36%
$132.00Aug 7$0.85$3.93$4.78$127.22$136.783.71%
$125.00Aug 7$4.40$0.46$4.86$120.14$129.863.77%
$133.00Aug 7$0.64$4.70$5.34$127.66$138.344.14%
$124.00Aug 7$5.28$0.31$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 0.74% of stock, avg 12.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.49$0.46$0.95$124.05$134.95
$133.00$125.00Aug 7$0.64$0.46$1.10$123.90$134.10
$134.00$126.00Aug 7$0.49$0.70$1.19$124.81$135.19
$132.00$125.00Aug 7$0.85$0.46$1.31$123.69$133.31
$133.00$126.00Aug 7$0.64$0.70$1.34$124.66$134.34
$134.00$127.00Aug 7$0.49$1.01$1.50$125.50$135.50
$132.00$126.00Aug 7$0.85$0.70$1.55$124.45$133.55
$131.00$125.00Aug 7$1.10$0.46$1.56$123.44$132.56
$133.00$127.00Aug 7$0.64$1.01$1.65$125.35$134.65
$131.00$126.00Aug 7$1.10$0.70$1.80$124.20$132.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 10.11, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.55$0.4510.11$135.45$149.55
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
107/108109/110Aug 21$0.89$0.118.09$107.11$109.89
107/108112/113Aug 21$0.89$0.118.09$107.11$112.89
108/109112/113Aug 21$0.89$0.118.09$108.11$112.89
104/105106/107Aug 21$0.88$0.127.33$104.12$106.88
105/106113/114Sep 4$0.88$0.127.33$105.12$113.88
106/107113/114Sep 4$0.88$0.127.33$106.12$113.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.13$4.8737.46
$135.00$140.00$145.00Sep 11$0.14$4.8634.71
$130.00$135.00$140.00Sep 18$0.14$4.8634.71
$140.00$145.00$150.00Sep 18$0.18$4.8226.78
$115.00$120.00$125.00Sep 18$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.06$4.9482.33
$135.00$140.00$145.00Sep 11$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
$138.00$139.00$140.00Aug 14$0.05$0.9519.00
$123.00$124.00$125.00Aug 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. 39 found (best net $-0.01, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.01$2.49
$145.00$150.001:2Aug 21-$2.57$2.43
$140.00$145.001:2Aug 21-$3.18$1.82
$150.00$152.501:2Aug 14-$1.21$1.29
$141.00$142.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.81$2.19
$112.00$111.001:2Aug 7$0.00$1.00
$118.00$117.001:2Aug 7$0.00$1.00
$115.00$110.001:2Sep 18-$4.05$0.95
$123.00$122.001:2Aug 7-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 10.98%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.150.550.9%10.98%11.87%7.6K10.8K
$129.00Sep 11$13.200.560.1%10.24%10.36%2118
$130.00Sep 11$12.900.550.9%10.01%10.90%301426
$135.00Sep 18$12.300.504.8%9.55%14.32%2.3K5.9K
$129.00Sep 4$12.250.550.1%9.51%9.62%3497
$130.00Sep 4$11.700.540.9%9.08%9.97%1.9K2.2K
$131.00Sep 4$11.500.531.7%8.93%10.59%10762
$132.00Sep 4$11.100.522.4%8.61%11.06%58125
$135.00Sep 11$11.050.494.8%8.58%13.35%112133
$129.00Aug 28$10.850.540.1%8.42%8.54%179112

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 1,093,558
Total Puts 744,721
Put/Call Ratio 0.68
Net Difference 348,837

Prior's Put/Call Breakdown

Total Calls 581,891
Total Puts 598,787
Put/Call Ratio 1.03
Net Difference -16,896

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