Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.92 +12.18%
(8/7 12:25) ◀
|
Friday, August 7, 2026 (12:30pm)
January 2026
|
▶ (8/7 12:35)
◀ 8/7 12:30 ▶

Option Volume

Detail
ℹ
Current (08/07 12:30pm) 1,889,783
Calls: 1,119,506 (59%)
Puts: 770,277 (41%)
Prior (08/06) 1,190,156
Calls: 586,294 (49%)
Puts: 603,862 (51%)
Current vs Prior +58.78%
Calls: +90.95% (Calls)
Puts: +27.56% (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 +51.17%
Calls: +66.13%
Puts: +33.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:30pm) $884.23M
Calls: $693.69M (78%)
Puts: $190.55M (22%)
Prior (08/06) $448.78M
Calls: $184.09M (41%)
Puts: $264.69M (59%)
Current vs Prior +97.03%
Calls: +276.82%
Puts: -28.01%
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 +37.77%
Calls: +136.38%
Puts: -45.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:30pm) 0.69
Prior (08/06) 1.03
Current vs Prior -33.20%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:30pm) 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 3.23% | 11.14%14.90% | 24.53%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -45.34% | -5.40%-2.16% | -0.48%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -71.94% | -37.80%-30.53% | -17.09%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -45.34% | -5.40%-2.16% | -0.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.32% | 2.09%
Calls: 4.29% | 2.02%
Puts: 4.35% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -42.17% | -48.01%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +0.87% | -62.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($693.69M) vs puts ($190.55M). Elevated premium activity with dollar volume up 97% vs prior. Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.69.

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
12:30BULLISHBULLISHBULLISH
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 420 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 713.8514.10$13.981.8%19.7K0.9920.9K
$140.00Aug 215.505.60$5.551.8%6.8K0.3613.0K
$115.00Sep 1821.9522.35$22.151.8%5560.7016.9K
$150.00Sep 187.958.10$8.031.9%11.1K0.3620.1K
$109.00Aug 719.8020.20$20.002.0%6521.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 218.208.30$8.251.2%3360.43371
$126.00Aug 217.707.80$7.751.3%4260.42265
$125.00Aug 217.207.30$7.251.4%2.9K0.4040.0K
$127.00Aug 289.809.95$9.881.5%7470.43127
$120.00Sep 189.759.90$9.821.5%2.0K0.3514.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.160.19$0.1816.7%7.1K0.072.8K
$136.00Aug 70.230.25$0.248.3%5.1K0.092.9K
$135.00Aug 70.310.33$0.326.3%26.7K0.1213.8K
$134.00Aug 70.410.45$0.439.3%7.2K0.161.5K
$133.00Aug 70.570.60$0.595.1%9.6K0.202.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%49.1K0.0312.8K
$122.00Aug 70.110.13$0.1216.7%19.1K0.06826
$123.00Aug 70.170.19$0.1811.1%15.4K0.091.6K
$124.00Aug 70.280.30$0.296.9%13.9K0.141.6K
$104.00Aug 140.410.43$0.424.8%7180.05787

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 724.5525.70$25.134.6%981.00245
$105.00Aug 723.5024.10$23.802.5%3341.002.8K
$106.00Aug 722.5023.15$22.832.8%1071.00597
$107.00Aug 721.4522.20$21.833.4%671.00709
$108.00Aug 720.4521.20$20.833.6%4601.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 711.7514.00$12.8817.5%331.00548
$142.00Aug 712.7515.00$13.8816.2%891.00213
$143.00Aug 713.6515.00$14.339.4%151.00390
$144.00Aug 714.5515.90$15.238.9%81.00345
$145.00Aug 715.8016.25$16.022.8%1301.00813

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 1.4M, top 91.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.361.40$1.382.9%91.2K0.4120.9K
$120.00Aug 78.859.20$9.023.9%48.5K0.9726.7K
$125.00Aug 74.354.50$4.433.4%46.6K0.8116.4K
$128.00Aug 72.282.38$2.334.3%44.9K0.581.8K
$135.00Aug 70.310.33$0.326.3%26.7K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.050.06$0.0616.7%49.1K0.0312.8K
$125.00Aug 70.430.46$0.456.7%44.1K0.196.3K
$110.00Aug 140.910.93$0.922.2%24.1K0.1111.2K
$115.00Aug 70.010.02$0.0250.0%21.2K0.0112.7K
$120.00Aug 142.983.05$3.012.3%21.2K0.274.9K

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 167.0%, max 331.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11359.1%83.3%331.3%99245
$105.00Aug 7Sep 18344.4%81.6%322.0%5756.0K
$106.00Aug 7Sep 11329.7%83.4%295.2%109604
$107.00Aug 7Sep 11315.1%83.0%279.7%67721
$108.00Aug 7Sep 11300.7%83.1%261.6%4732.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11359.1%83.3%331.3%1.3K5.4K
$105.00Aug 7Sep 18344.4%81.6%322.0%9.4K41.7K
$106.00Aug 7Sep 11329.7%83.4%295.2%2.0K5.1K
$107.00Aug 7Sep 11315.1%83.0%279.7%4.1K7.3K
$108.00Aug 7Sep 11300.6%83.1%261.6%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 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
$105.00$106.00Sep 4$0.10$0.90$0.109.00$105.10
$134.00$135.00Aug 7$0.11$0.89$0.118.09$134.11
$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
$109.00$108.00Aug 14$0.10$0.90$0.109.00$108.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 13.71, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
$110.00$111.00Aug 14$0.85$0.85$0.155.67$110.85
$104.00$105.00Aug 21$0.85$0.85$0.155.67$104.85
$108.00$109.00Aug 21$0.85$0.85$0.155.67$108.85
$111.00$112.00Aug 21$0.85$0.85$0.155.67$111.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.33$2.33$0.1713.71$150.17
$149.00$148.00Aug 14$0.90$0.90$0.109.00$148.10
$141.00$140.00Aug 28$0.89$0.89$0.118.09$140.11
$150.00$145.00Aug 21$4.20$4.20$0.805.25$145.80
$152.50$150.00Aug 28$2.10$2.10$0.405.25$150.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.83, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.20329.7%97.1%
$104.00Aug 7Aug 14$0.27359.1%98.6%
$105.00Aug 7Aug 14$0.45344.4%97.9%
$108.00Aug 7Aug 14$0.55300.7%95.8%
$107.00Aug 7Aug 14$0.65315.1%96.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.41359.1%98.6%
$105.00Aug 7Aug 14$0.47344.4%97.9%
$106.00Aug 7Aug 14$0.53329.7%97.1%
$107.00Aug 7Aug 14$0.61315.1%96.6%
$108.00Aug 7Aug 14$0.70300.6%95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.83% of stock, avg 16.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.81$1.84$3.65$125.35$132.652.83%
$128.00Aug 7$2.33$1.36$3.69$124.31$131.692.86%
$130.00Aug 7$1.38$2.41$3.79$126.21$133.792.94%
$127.00Aug 7$2.94$0.97$3.91$123.09$130.913.03%
$131.00Aug 7$1.04$3.08$4.12$126.88$135.123.20%
$126.00Aug 7$3.65$0.67$4.32$121.68$130.323.35%
$132.00Aug 7$0.79$3.83$4.62$127.38$136.623.58%
$125.00Aug 7$4.43$0.45$4.88$120.12$129.883.79%
$133.00Aug 7$0.59$4.63$5.22$127.78$138.224.05%
$124.00Aug 7$5.25$0.29$5.54$118.46$129.544.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.68% of stock, avg 12.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.59$0.29$0.88$123.12$133.88
$133.00$125.00Aug 7$0.59$0.45$1.04$123.96$134.04
$132.00$124.00Aug 7$0.79$0.29$1.08$122.92$133.08
$132.00$125.00Aug 7$0.79$0.45$1.24$123.76$133.24
$133.00$126.00Aug 7$0.59$0.67$1.26$124.74$134.26
$131.00$124.00Aug 7$1.04$0.29$1.33$122.67$132.33
$132.00$126.00Aug 7$0.79$0.67$1.46$124.54$133.46
$131.00$125.00Aug 7$1.04$0.45$1.49$123.51$132.49
$133.00$127.00Aug 7$0.59$0.97$1.56$125.44$134.56
$130.00$124.00Aug 7$1.38$0.29$1.67$122.33$131.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 10.90, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.58$0.4210.90$130.42$144.58
105/106111/112Sep 4$0.90$0.109.00$105.10$111.90
109/110113/114Sep 4$0.90$0.109.00$109.10$113.90
110/111113/114Sep 4$0.90$0.109.00$110.10$113.90
111/112113/114Sep 4$0.90$0.109.00$111.10$113.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
107/108113/114Sep 11$0.90$0.109.00$107.10$113.90
108/109113/114Sep 11$0.90$0.109.00$108.10$113.90
109/110113/114Sep 11$0.90$0.109.00$109.10$113.90
105/110115/120Sep 18$4.48$0.528.62$105.52$119.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.12$4.8840.67
$140.00$145.00$150.00Sep 11$0.20$4.8024.00
$121.00$122.00$123.00Aug 7$0.05$0.9519.00
$139.00$140.00$141.00Aug 14$0.05$0.9519.00
$122.00$123.00$124.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.07$4.9370.43
$130.00$135.00$140.00Sep 11$0.15$4.8532.33
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$140.00$145.00$150.00Aug 21$0.23$4.7720.74
$130.00$135.00$140.00Sep 18$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.02, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.56$2.44
$140.00$145.001:2Aug 21-$3.21$1.79
$150.00$152.501:2Aug 14-$1.22$1.28
$140.00$141.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.82$2.18
$112.00$111.001:2Aug 7$0.00$1.00
$123.00$122.001:2Aug 7-$0.06$0.94
$115.00$110.001:2Sep 18-$4.06$0.94
$124.00$123.001:2Aug 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. 87 found (best yield 10.86%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.000.540.8%10.86%11.70%7.7K10.8K
$129.00Sep 11$12.700.550.1%9.85%9.91%2118
$130.00Sep 11$12.350.540.8%9.58%10.42%324426
$135.00Sep 18$12.000.494.7%9.31%14.02%2.3K5.9K
$129.00Sep 4$11.600.540.1%9.00%9.06%3597
$130.00Sep 4$11.250.530.8%8.73%9.56%2.0K2.2K
$131.00Sep 4$10.950.521.6%8.49%10.11%13662
$129.00Aug 28$10.750.540.1%8.34%8.40%180112
$132.00Sep 4$10.600.502.4%8.22%10.61%74125
$140.00Sep 18$10.550.448.6%8.18%16.78%2.9K9.6K

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 1,119,506
Total Puts 770,277
Put/Call Ratio 0.69
Net Difference 349,229

Prior's Put/Call Breakdown

Total Calls 586,294
Total Puts 603,862
Put/Call Ratio 1.03
Net Difference -17,568

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