Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.50 +12.69%
(8/7 12:30) ◀
|
Friday, August 7, 2026 (12:35pm)
January 2026
|
▶ (8/7 12:40)
◀ 8/7 12:35 ▶

Option Volume

Detail
ℹ
Current (08/07 12:35pm) 1,914,975
Calls: 1,131,976 (59%)
Puts: 782,999 (41%)
Prior (08/06) 1,200,911
Calls: 592,228 (49%)
Puts: 608,683 (51%)
Current vs Prior +59.46%
Calls: +91.14% (Calls)
Puts: +28.64% (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 +53.18%
Calls: +67.98%
Puts: +35.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:35pm) $911.43M
Calls: $724.57M (79%)
Puts: $186.86M (21%)
Prior (08/06) $454.26M
Calls: $181.88M (40%)
Puts: $272.38M (60%)
Current vs Prior +100.64%
Calls: +298.38%
Puts: -31.40%
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 +42.01%
Calls: +146.90%
Puts: -46.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:35pm) 0.69
Prior (08/06) 1.03
Current vs Prior -32.70%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -14.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:35pm) 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 3.16% | 11.12%14.86% | 24.39%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -46.62% | -5.55%-2.38% | -1.08%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -72.60% | -37.90%-30.70% | -17.59%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -46.62% | -5.55%-2.38% | -1.08%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 2.08%
Calls: 0.49% | 2.78%
Puts: 1.94% | 1.39%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -83.80% | -48.26%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -71.75% | -63.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($724.57M) vs puts ($186.86M). Massive premium surge with dollar volume up 101% 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
12:35BULLISHBULLISHBULLISH
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 444 of results (avg 4.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 72.022.03$2.030.5%21.6K0.552.1K
$145.00Aug 142.482.50$2.490.8%8.4K0.248.6K
$132.00Aug 145.905.95$5.930.8%2.1K0.471.1K
$120.00Aug 2114.4514.60$14.521.0%6.1K0.6921.3K
$125.00Aug 149.209.30$9.251.1%14.0K0.635.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1814.6514.75$14.700.7%4.6K0.4513.3K
$120.00Aug 142.842.86$2.850.7%21.4K0.264.9K
$112.00Aug 141.111.12$1.120.9%1.4K0.121.2K
$124.00Aug 144.254.30$4.281.2%2.3K0.35484
$119.00Aug 142.542.57$2.551.2%2.7K0.24391

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.49, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.090.10$0.1010.0%13.5K0.0414.4K
$138.00Aug 70.150.17$0.1612.5%4.5K0.071.6K
$137.00Aug 70.200.22$0.219.5%7.2K0.092.8K
$136.00Aug 70.270.29$0.287.1%5.5K0.112.9K
$135.00Aug 70.380.39$0.392.6%27.0K0.1513.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 70.130.14$0.147.1%15.6K0.071.6K
$124.00Aug 70.200.22$0.219.5%14.0K0.101.6K
$125.00Aug 70.320.33$0.333.0%46.6K0.146.3K
$104.00Aug 140.380.40$0.395.1%7260.05787
$105.00Aug 140.440.45$0.452.2%14.8K0.0613.7K

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 725.2026.35$25.784.5%981.00245
$105.00Aug 724.3524.65$24.501.2%3361.002.8K
$106.00Aug 723.3023.70$23.501.7%1071.00597
$107.00Aug 722.1022.65$22.382.5%671.00709
$108.00Aug 721.1021.65$21.382.6%4601.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 712.0515.00$13.5321.8%891.00213
$143.00Aug 713.3014.40$13.857.9%151.00390
$144.00Aug 714.3015.30$14.806.8%81.00345
$145.00Aug 715.4015.65$15.531.6%1301.00813
$146.00Aug 715.0018.15$16.5819.0%81.00435

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 1.4M, top 92.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.541.57$1.561.9%92.7K0.4620.9K
$120.00Aug 79.409.65$9.532.6%48.5K0.9826.7K
$125.00Aug 74.754.90$4.833.1%46.8K0.8516.4K
$128.00Aug 72.552.65$2.603.8%46.3K0.641.8K
$135.00Aug 70.380.39$0.392.6%27.0K0.1513.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.040.05$0.0520.0%49.5K0.0212.8K
$125.00Aug 70.320.33$0.333.0%46.6K0.146.3K
$110.00Aug 140.850.87$0.862.3%24.4K0.1011.2K
$120.00Aug 142.842.86$2.850.7%21.4K0.264.9K
$127.00Aug 70.740.76$0.752.7%21.3K0.28314

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 172.9%, max 350.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11371.5%82.5%350.2%99245
$105.00Aug 7Sep 18356.4%81.9%335.1%5776.0K
$106.00Aug 7Sep 11341.6%82.5%313.9%109604
$107.00Aug 7Sep 11326.9%82.4%296.9%67721
$155.00Aug 7Sep 18339.9%88.1%285.6%5.1K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11371.5%82.5%350.2%1.3K5.4K
$105.00Aug 7Sep 18356.6%81.9%335.3%9.5K41.7K
$106.00Aug 7Sep 11341.8%82.5%314.2%2.0K5.1K
$107.00Aug 7Sep 11327.1%82.4%297.1%4.1K7.3K
$155.00Aug 7Sep 18339.9%88.1%285.6%252.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 9.87, avg 2.14)

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$0.25$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
$135.00$136.00Aug 7$0.11$0.89$0.118.09$135.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.12$0.88$0.127.33$124.88
$111.00$110.00Aug 14$0.12$0.88$0.127.33$110.88
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$113.00$112.00Aug 14$0.13$0.87$0.136.69$112.87
$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. 414 found (best R:R 19.83, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$112.00Aug 21$0.88$0.88$0.127.33$111.88
$124.00$125.00Aug 7$0.87$0.87$0.136.69$124.87
$111.00$112.00Aug 28$0.87$0.87$0.136.69$111.87
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
$104.00$105.00Aug 21$0.85$0.85$0.155.67$104.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.38$2.38$0.1219.83$150.12
$135.00$134.00Aug 7$0.90$0.90$0.109.00$134.10
$144.00$143.00Aug 14$0.90$0.90$0.109.00$143.10
$155.00$150.00Aug 21$4.43$4.43$0.577.77$150.57
$148.00$147.00Aug 14$0.88$0.88$0.127.33$147.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.82, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.08341.6%97.6%
$105.00Aug 7Aug 14$0.10356.4%98.2%
$108.00Aug 7Aug 14$0.52312.3%96.3%
$109.00Aug 7Aug 14$0.60297.7%95.7%
$110.00Aug 7Aug 14$0.75283.3%95.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 7Aug 14$0.35339.9%111.0%
$104.00Aug 7Aug 14$0.38371.5%98.9%
$105.00Aug 7Aug 14$0.44356.6%98.2%
$106.00Aug 7Aug 14$0.50341.8%97.6%
$107.00Aug 7Aug 14$0.57327.1%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.75% of stock, avg 16.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.03$1.53$3.56$125.44$132.562.75%
$130.00Aug 7$1.56$2.06$3.62$126.38$133.622.80%
$128.00Aug 7$2.60$1.08$3.68$124.32$131.682.84%
$131.00Aug 7$1.19$2.68$3.87$127.13$134.872.99%
$127.00Aug 7$3.25$0.75$4.00$123.00$131.003.09%
$132.00Aug 7$0.89$3.40$4.29$127.71$136.293.31%
$126.00Aug 7$4.00$0.50$4.50$121.50$130.503.47%
$133.00Aug 7$0.67$4.20$4.87$128.13$137.873.76%
$125.00Aug 7$4.83$0.33$5.16$119.84$130.163.98%
$134.00Aug 7$0.50$5.03$5.53$128.47$139.534.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.64% of stock, avg 12.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.50$0.33$0.83$124.17$134.83
$133.00$125.00Aug 7$0.67$0.33$1.00$124.00$134.00
$134.00$126.00Aug 7$0.50$0.50$1.00$125.00$135.00
$133.00$126.00Aug 7$0.67$0.50$1.17$124.83$134.17
$132.00$125.00Aug 7$0.89$0.33$1.22$123.78$133.22
$134.00$127.00Aug 7$0.50$0.75$1.25$125.75$135.25
$132.00$126.00Aug 7$0.89$0.50$1.39$124.61$133.39
$133.00$127.00Aug 7$0.67$0.75$1.42$125.58$134.42
$131.00$125.00Aug 7$1.19$0.33$1.52$123.48$132.52
$134.00$128.00Aug 7$0.50$1.08$1.58$126.42$135.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 12.51, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.63$0.3712.51$140.37$154.63
130/135140/145Sep 18$4.60$0.4011.50$130.40$144.60
105/106112/113Aug 21$0.90$0.109.00$105.10$112.90
105/106113/114Aug 21$0.90$0.109.00$105.10$113.90
109/110113/114Aug 28$0.90$0.109.00$109.10$113.90
104/105111/112Sep 4$0.90$0.109.00$104.10$111.90
107/108112/113Sep 4$0.90$0.109.00$107.10$112.90
108/109113/114Sep 11$0.90$0.109.00$108.10$113.90
104/105112/113Aug 21$0.89$0.118.09$104.11$112.89
104/105113/114Aug 21$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. 163 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.09$4.9154.56
$150.00$152.50$155.00Aug 28$0.07$2.4334.71
$145.00$150.00$155.00Sep 4$0.18$4.8226.78
$135.00$140.00$145.00Sep 4$0.19$4.8125.32
$140.00$145.00$150.00Sep 4$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Sep 11$0.12$4.8840.67
$145.00$150.00$155.00Sep 11$0.17$4.8328.41
$140.00$145.00$150.00Aug 21$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.22$4.7821.73

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 $-2.20, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.20$2.80
$150.00$152.501:2Aug 7-$0.02$2.48
$152.50$155.001:2Aug 7-$0.02$2.48
$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-$2.71$2.29
$115.00$110.001:2Sep 18-$3.93$1.07
$112.00$111.001:2Aug 7$0.00$1.00
$119.00$118.001:2Aug 7$0.00$1.00
$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. 88 found (best yield 11.16%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.450.550.4%11.16%11.54%7.7K10.8K
$130.00Sep 11$12.700.540.4%9.81%10.19%326426
$135.00Sep 18$12.350.504.2%9.54%13.78%2.3K5.9K
$130.00Sep 4$11.400.540.4%8.80%9.19%2.0K2.2K
$131.00Sep 4$11.200.531.2%8.65%9.81%13662
$130.00Aug 28$10.900.530.4%8.42%8.80%8.1K2.2K
$132.00Sep 4$10.900.511.9%8.42%10.35%74125
$135.00Sep 11$10.650.484.2%8.22%12.47%113133
$140.00Sep 18$10.650.458.1%8.22%16.33%2.9K9.6K
$135.00Sep 4$10.100.484.2%7.80%12.05%546327

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 1,131,976
Total Puts 782,999
Put/Call Ratio 0.69
Net Difference 348,977

Prior's Put/Call Breakdown

Total Calls 592,228
Total Puts 608,683
Put/Call Ratio 1.03
Net Difference -16,455

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