Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.42 +12.62%
(8/7 12:35) ◀
|
Friday, August 7, 2026 (12:40pm)
January 2026
|
▶ (8/7 12:45)
◀ 8/7 12:40 ▶

Option Volume

Detail
ℹ
Current (08/07 12:40pm) 1,936,304
Calls: 1,142,979 (59%)
Puts: 793,325 (41%)
Prior (08/06) 1,211,162
Calls: 596,528 (49%)
Puts: 614,634 (51%)
Current vs Prior +59.87%
Calls: +91.61% (Calls)
Puts: +29.07% (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 +54.89%
Calls: +69.61%
Puts: +37.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:40pm) $919.85M
Calls: $729.61M (79%)
Puts: $190.24M (21%)
Prior (08/06) $454.87M
Calls: $191.61M (42%)
Puts: $263.26M (58%)
Current vs Prior +102.22%
Calls: +280.79%
Puts: -27.74%
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 +43.32%
Calls: +148.62%
Puts: -45.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:40pm) 0.69
Prior (08/06) 1.03
Current vs Prior -32.64%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -13.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:40pm) 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 3.13% | 11.23%15.01% | 24.50%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -47.11% | -4.64%-1.41% | -0.61%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -72.85% | -37.30%-30.01% | -17.20%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -47.11% | -4.64%-1.41% | -0.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.45% | 1.72%
Calls: 4.59% | 1.38%
Puts: 4.31% | 2.06%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -40.43% | -57.21%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +3.90% | -69.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($729.61M) vs puts ($190.24M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 60% 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
12:40BULLISHBULLISHBULLISH
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 453 of results (avg 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 147.657.75$7.701.3%2.9K0.56734
$129.00Aug 147.207.30$7.251.4%2.9K0.54519
$115.00Aug 714.3514.55$14.451.4%19.8K1.0020.9K
$140.00Aug 143.503.55$3.531.4%10.0K0.325.6K
$105.00Aug 724.2524.60$24.431.4%3361.002.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 141.271.28$1.270.8%2.7K0.141.3K
$125.00Aug 144.754.80$4.781.0%7.2K0.373.0K
$120.00Aug 142.892.93$2.911.4%21.4K0.264.9K
$122.00Aug 143.553.60$3.581.4%1.8K0.30609
$125.00Aug 217.057.15$7.101.4%3.0K0.3940.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.100.11$0.119.1%14.3K0.0414.4K
$139.00Aug 70.120.14$0.1315.4%3.4K0.061.7K
$138.00Aug 70.160.18$0.1711.8%4.6K0.071.6K
$137.00Aug 70.220.24$0.238.7%7.4K0.092.8K
$136.00Aug 70.280.31$0.3010.0%5.5K0.122.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.050.06$0.0616.7%13.4K0.031.5K
$123.00Aug 70.120.13$0.137.7%15.7K0.071.6K
$124.00Aug 70.190.20$0.205.0%14.2K0.101.6K
$125.00Aug 70.300.32$0.316.5%47.5K0.146.3K
$104.00Aug 140.390.41$0.405.0%7320.05787

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 725.2526.35$25.804.3%981.00245
$105.00Aug 724.2524.60$24.431.4%3361.002.8K
$106.00Aug 723.2023.65$23.421.9%1071.00597
$107.00Aug 722.2522.60$22.431.6%671.00709
$108.00Aug 721.2521.60$21.431.6%4601.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 724.8526.20$25.535.3%140.9986
$150.00Aug 720.3520.95$20.652.9%2360.991.9K
$152.50Aug 722.1524.70$23.4210.9%160.99393
$149.00Aug 717.6519.90$18.7712.0%740.99749
$147.00Aug 716.7518.85$17.8011.8%1270.99290

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 1.4M, top 94.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.501.58$1.545.2%94.3K0.4620.9K
$120.00Aug 79.359.60$9.482.6%48.6K1.0026.7K
$128.00Aug 72.502.58$2.543.1%46.9K0.641.8K
$125.00Aug 74.654.85$4.754.2%46.8K0.8616.4K
$135.00Aug 70.380.39$0.392.6%27.2K0.1513.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.030.04$0.0425.0%50.2K0.0212.8K
$125.00Aug 70.300.32$0.316.5%47.5K0.146.3K
$110.00Aug 140.870.89$0.882.3%24.4K0.1011.2K
$127.00Aug 70.720.75$0.744.1%21.9K0.28314
$120.00Aug 142.892.93$2.911.4%21.4K0.264.9K

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 173.4%, max 353.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11375.4%82.8%353.3%99245
$105.00Aug 7Sep 18360.6%82.0%340.0%5786.0K
$106.00Aug 7Sep 11345.6%83.1%315.8%109604
$107.00Aug 7Sep 11330.7%82.5%300.7%67721
$155.00Aug 7Sep 18345.4%88.5%290.4%5.1K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11375.4%82.8%353.3%1.3K5.4K
$105.00Aug 7Sep 18360.3%82.0%339.6%9.5K41.7K
$106.00Aug 7Sep 11345.3%83.1%315.4%2.0K5.1K
$107.00Aug 7Sep 11330.3%82.5%300.3%4.1K7.3K
$155.00Aug 7Sep 18345.4%88.4%290.7%252.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 10.36, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.22$2.28$0.2210.36$152.72
$105.00$106.00Sep 4$0.10$0.90$0.109.00$105.10
$150.00$152.50Aug 14$0.26$2.24$0.268.62$150.26
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.11$0.89$0.118.09$124.89
$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
$113.00$112.00Aug 14$0.13$0.87$0.136.69$112.87
$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. 419 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Aug 14$0.90$0.90$0.109.00$104.90
$108.00$109.00Aug 21$0.90$0.90$0.109.00$108.90
$124.00$125.00Aug 7$0.88$0.88$0.127.33$124.88
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
$108.00$109.00Aug 7$0.85$0.85$0.155.67$108.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 28$2.30$2.30$0.2011.50$150.20
$148.00$147.00Aug 28$0.90$0.90$0.109.00$147.10
$152.50$150.00Aug 14$2.18$2.18$0.326.81$150.32
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13
$148.00$147.00Aug 14$0.87$0.87$0.136.69$147.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.90, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.35360.6%99.0%
$106.00Aug 7Aug 14$0.53345.6%98.1%
$108.00Aug 7Aug 14$0.72315.9%96.9%
$109.00Aug 7Aug 14$0.72301.1%96.4%
$110.00Aug 7Aug 14$0.85286.5%95.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.39375.4%99.5%
$105.00Aug 7Aug 14$0.45360.3%99.0%
$106.00Aug 7Aug 14$0.51345.3%98.1%
$107.00Aug 7Aug 14$0.58330.3%97.4%
$108.00Aug 7Aug 14$0.67315.5%96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.70% of stock, avg 17.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.96$1.53$3.49$125.51$132.492.70%
$128.00Aug 7$2.54$1.09$3.63$124.37$131.632.80%
$130.00Aug 7$1.54$2.09$3.63$126.37$133.632.80%
$131.00Aug 7$1.15$2.72$3.87$127.13$134.872.99%
$127.00Aug 7$3.20$0.74$3.94$123.06$130.943.04%
$132.00Aug 7$0.88$3.43$4.31$127.69$136.313.33%
$126.00Aug 7$3.93$0.48$4.41$121.59$130.413.41%
$133.00Aug 7$0.67$4.22$4.89$128.11$137.893.78%
$125.00Aug 7$4.75$0.31$5.06$119.94$130.063.91%
$134.00Aug 7$0.51$5.08$5.59$128.41$139.594.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.63% of stock, avg 12.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.51$0.31$0.82$124.18$134.82
$133.00$125.00Aug 7$0.67$0.31$0.98$124.02$133.98
$134.00$126.00Aug 7$0.51$0.48$0.99$125.01$134.99
$133.00$126.00Aug 7$0.67$0.48$1.15$124.85$134.15
$132.00$125.00Aug 7$0.88$0.31$1.19$123.81$133.19
$134.00$127.00Aug 7$0.51$0.74$1.25$125.75$135.25
$132.00$126.00Aug 7$0.88$0.48$1.36$124.64$133.36
$133.00$127.00Aug 7$0.67$0.74$1.41$125.59$134.41
$131.00$125.00Aug 7$1.15$0.31$1.46$123.54$132.46
$134.00$128.00Aug 7$0.51$1.09$1.60$126.40$135.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 13.29, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.65$0.3513.29$140.35$154.65
135/140145/150Sep 18$4.56$0.4410.36$135.44$149.56
104/105110/111Aug 21$0.90$0.109.00$104.10$110.90
105/106110/111Aug 21$0.90$0.109.00$105.10$110.90
106/107113/114Aug 28$0.90$0.109.00$106.10$113.90
105/106111/112Sep 4$0.90$0.109.00$105.10$111.90
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
130/135140/145Sep 18$4.48$0.528.62$130.52$144.48
105/106114/115Sep 4$0.89$0.118.09$105.11$114.89
106/107114/115Sep 4$0.89$0.118.09$106.11$114.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.08$4.9261.50
$145.00$150.00$155.00Aug 21$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 4$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Sep 11$0.16$4.8430.25
$140.00$145.00$150.00Aug 21$0.23$4.7720.74
$120.00$125.00$130.00Sep 18$0.23$4.7720.74
$145.00$150.00$155.00Aug 21$0.25$4.7519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-2.22, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.22$2.78
$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-$2.76$2.24
$140.00$145.001:2Aug 21-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.71$2.29
$115.00$110.001:2Sep 18-$3.96$1.04
$113.00$112.001:2Aug 7$0.00$1.00
$124.00$123.001:2Aug 7-$0.06$0.94
$125.00$124.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 11.17%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.450.550.5%11.17%11.61%7.8K10.8K
$130.00Sep 11$13.150.550.5%10.16%10.61%334426
$135.00Sep 18$12.450.504.3%9.62%13.93%2.3K5.9K
$130.00Sep 4$11.800.540.5%9.12%9.57%2.0K2.2K
$131.00Sep 4$11.550.531.2%8.92%10.15%14462
$132.00Sep 4$11.100.522.0%8.58%10.57%74125
$135.00Sep 11$10.850.494.3%8.38%12.70%113133
$140.00Sep 18$10.850.458.2%8.38%16.56%3.0K9.6K
$130.00Aug 28$10.600.540.5%8.19%8.64%8.1K2.2K
$131.00Aug 28$10.200.521.2%7.88%9.10%117134

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 1,142,979
Total Puts 793,325
Put/Call Ratio 0.69
Net Difference 349,654

Prior's Put/Call Breakdown

Total Calls 596,528
Total Puts 614,634
Put/Call Ratio 1.03
Net Difference -18,106

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