Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.82 +12.97%
(8/7 12:40) ◀
|
Friday, August 7, 2026 (12:45pm)
January 2026
|
▶ (8/7 12:50)
◀ 8/7 12:45 ▶

Option Volume

Detail
ℹ
Current (08/07 12:45pm) 1,956,484
Calls: 1,154,775 (59%)
Puts: 801,709 (41%)
Prior (08/06) 1,218,542
Calls: 601,282 (49%)
Puts: 617,260 (51%)
Current vs Prior +60.56%
Calls: +92.05% (Calls)
Puts: +29.88% (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 +56.50%
Calls: +71.36%
Puts: +39.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:45pm) $942.50M
Calls: $754.50M (80%)
Puts: $187.99M (20%)
Prior (08/06) $457.87M
Calls: $193.31M (42%)
Puts: $264.56M (58%)
Current vs Prior +105.84%
Calls: +290.31%
Puts: -28.94%
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 +46.85%
Calls: +157.10%
Puts: -46.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:45pm) 0.69
Prior (08/06) 1.03
Current vs Prior -32.37%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -13.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:45pm) 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 3.09% | 11.18%14.99% | 24.50%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -47.80% | -5.07%-1.56% | -0.63%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -73.20% | -37.58%-30.11% | -17.22%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -47.80% | -5.07%-1.56% | -0.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.74% | 2.07%
Calls: 2.76% | 2.02%
Puts: 2.72% | 2.12%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -63.32% | -48.51%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -36.02% | -63.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($754.50M) vs puts ($187.99M). Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 61% 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
12:45BULLISHBULLISHBULLISH
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 448 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.6525.00$24.831.4%3361.002.8K
$144.00Aug 142.812.85$2.831.4%2770.261.3K
$145.00Aug 142.642.68$2.661.5%8.6K0.258.6K
$106.00Aug 723.6524.05$23.851.7%1081.00597
$140.00Aug 215.906.00$5.951.7%6.8K0.3813.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 1410.1010.20$10.151.0%5430.581.7K
$124.00Aug 144.154.20$4.181.2%2.4K0.34484
$125.00Sep 1811.8011.95$11.881.3%2.9K0.399.1K
$127.00Aug 217.857.95$7.901.3%3510.42371
$126.00Aug 217.357.45$7.401.4%4290.40265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.110.13$0.1216.7%14.7K0.0514.4K
$139.00Aug 70.140.16$0.1513.3%3.4K0.061.7K
$138.00Aug 70.180.21$0.2015.0%4.6K0.081.6K
$137.00Aug 70.250.27$0.267.7%7.5K0.102.8K
$136.00Aug 70.320.36$0.3411.8%5.8K0.132.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.060.07$0.0714.3%19.7K0.04826
$123.00Aug 70.100.11$0.119.1%15.8K0.061.6K
$124.00Aug 70.150.17$0.1612.5%14.2K0.081.6K
$125.00Aug 70.250.26$0.263.8%48.7K0.126.3K
$104.00Aug 140.370.39$0.385.3%7330.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 725.6026.35$25.982.9%981.00245
$105.00Aug 724.6525.00$24.831.4%3361.002.8K
$106.00Aug 723.6524.05$23.851.7%1081.00597
$107.00Aug 722.6023.05$22.832.0%671.00709
$108.00Aug 721.6022.05$21.832.1%4641.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$143.00Aug 712.7014.00$13.359.7%171.00390
$144.00Aug 713.7014.90$14.308.4%81.00345
$145.00Aug 715.0015.65$15.334.2%1301.00813
$146.00Aug 715.4018.00$16.7015.6%81.00435
$147.00Aug 716.2518.85$17.5514.8%1271.00290

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 1.5M, top 96.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.661.72$1.693.6%96.2K0.5020.9K
$120.00Aug 79.7010.05$9.883.5%48.7K0.9826.7K
$125.00Aug 75.005.20$5.103.9%47.5K0.8816.4K
$128.00Aug 72.732.82$2.783.2%47.0K0.681.8K
$135.00Aug 70.430.46$0.456.7%27.9K0.1713.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.020.03$0.0333.3%50.5K0.0212.8K
$125.00Aug 70.250.26$0.263.8%48.7K0.126.3K
$110.00Aug 140.820.84$0.832.4%24.7K0.1011.2K
$127.00Aug 70.610.63$0.623.2%22.1K0.24314
$120.00Aug 142.762.80$2.781.4%21.5K0.254.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 177.1%, max 364.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11385.0%82.8%364.7%99245
$105.00Aug 7Sep 18369.7%81.6%353.0%5786.0K
$106.00Aug 7Sep 11354.6%82.7%328.6%110604
$107.00Aug 7Sep 11339.6%82.9%309.8%67721
$108.00Aug 7Sep 11324.6%82.7%292.7%4772.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11385.0%82.8%364.7%1.3K5.4K
$105.00Aug 7Sep 18369.7%81.6%353.0%9.5K41.7K
$106.00Aug 7Sep 11354.6%82.7%328.6%2.0K5.1K
$107.00Aug 7Sep 11339.6%82.9%309.8%4.1K7.3K
$108.00Aug 7Sep 11324.6%82.7%292.7%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 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$0.26$2.24$0.268.62$150.26
$135.00$136.00Aug 7$0.11$0.89$0.118.09$135.11
$149.00$150.00Aug 14$0.12$0.88$0.127.33$149.12
$148.00$149.00Aug 14$0.13$0.87$0.136.69$148.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.10$0.90$0.109.00$124.90
$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
$112.00$111.00Aug 14$0.13$0.87$0.136.69$111.87
$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. 418 found (best R:R 11.50, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$106.00$107.00Aug 14$0.90$0.90$0.109.00$106.90
$110.00$111.00Aug 28$0.90$0.90$0.109.00$110.90
$124.00$125.00Aug 7$0.88$0.88$0.127.33$124.88
$108.00$109.00Aug 14$0.88$0.88$0.127.33$108.88
$113.00$114.00Aug 14$0.87$0.87$0.136.69$113.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.30$2.30$0.2011.50$152.70
$152.50$150.00Aug 28$2.27$2.27$0.239.87$150.23
$148.00$147.00Aug 14$0.90$0.90$0.109.00$147.10
$155.00$150.00Aug 21$4.42$4.42$0.587.62$150.58
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.86, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.15369.7%98.5%
$106.00Aug 7Aug 14$0.40354.6%98.0%
$109.00Aug 7Aug 14$0.50309.8%96.4%
$107.00Aug 7Aug 14$0.52339.6%97.4%
$108.00Aug 7Aug 14$0.55324.6%96.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.37385.0%99.6%
$105.00Aug 7Aug 14$0.42369.7%98.5%
$106.00Aug 7Aug 14$0.48354.6%98.0%
$107.00Aug 7Aug 14$0.55339.6%97.4%
$108.00Aug 7Aug 14$0.63324.6%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 17.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.17$1.33$3.50$125.50$132.502.70%
$130.00Aug 7$1.69$1.84$3.53$126.47$133.532.72%
$128.00Aug 7$2.78$0.92$3.70$124.30$131.702.85%
$131.00Aug 7$1.30$2.45$3.75$127.25$134.752.89%
$127.00Aug 7$3.45$0.62$4.07$122.93$131.073.14%
$132.00Aug 7$1.00$3.13$4.13$127.87$136.133.18%
$126.00Aug 7$4.25$0.40$4.65$121.35$130.653.58%
$133.00Aug 7$0.77$3.93$4.70$128.30$137.703.62%
$134.00Aug 7$0.59$4.72$5.31$128.69$139.314.09%
$125.00Aug 7$5.10$0.26$5.36$119.64$130.364.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.65% of stock, avg 12.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.59$0.26$0.85$124.15$134.85
$134.00$126.00Aug 7$0.59$0.40$0.99$125.01$134.99
$133.00$125.00Aug 7$0.77$0.26$1.03$123.97$134.03
$133.00$126.00Aug 7$0.77$0.40$1.17$124.83$134.17
$134.00$127.00Aug 7$0.59$0.62$1.21$125.79$135.21
$132.00$125.00Aug 7$1.00$0.26$1.26$123.74$133.26
$133.00$127.00Aug 7$0.77$0.62$1.39$125.61$134.39
$132.00$126.00Aug 7$1.00$0.40$1.40$124.60$133.40
$134.00$128.00Aug 7$0.59$0.92$1.51$126.49$135.51
$131.00$125.00Aug 7$1.30$0.26$1.56$123.44$132.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 10.11, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.55$0.4510.11$135.45$149.55
125/130135/140Sep 18$4.53$0.479.64$125.47$139.53
106/107113/114Sep 4$0.90$0.109.00$106.10$113.90
140/145150/155Sep 18$4.48$0.528.62$140.52$154.48
105/106113/114Aug 28$0.89$0.118.09$105.11$113.89
104/105113/114Sep 4$0.89$0.118.09$104.11$113.89
120/125130/135Sep 18$4.45$0.558.09$120.55$134.45
106/107113/114Aug 28$0.88$0.127.33$106.12$113.88
105/106113/114Sep 4$0.88$0.127.33$105.12$113.88
106/107114/115Sep 4$0.88$0.127.33$106.12$114.88

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
$140.00$145.00$150.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 4$0.14$4.8634.71
$110.00$115.00$120.00Sep 18$0.15$4.8532.33
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 4$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.07$4.9370.43
$140.00$145.00$150.00Sep 4$0.11$4.8944.45
$135.00$140.00$145.00Sep 18$0.13$4.8737.46
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$140.00$145.00$150.00Aug 21$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. 40 found (best net $-2.35, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.35$2.65
$150.00$152.501:2Aug 7-$0.01$2.49
$152.50$155.001:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.78$2.22
$140.00$145.001:2Aug 21-$3.49$1.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.63$2.37
$115.00$110.001:2Sep 18-$3.88$1.12
$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-$0.06$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 11.28%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.650.550.1%11.28%11.42%7.8K10.8K
$130.00Sep 11$13.150.550.1%10.13%10.27%334426
$135.00Sep 18$12.600.504.0%9.71%13.70%2.3K5.9K
$130.00Sep 4$11.800.540.1%9.09%9.23%2.0K2.2K
$131.00Sep 4$11.550.530.9%8.90%9.81%14462
$132.00Sep 4$11.400.521.7%8.78%10.46%78125
$135.00Sep 11$11.200.494.0%8.63%12.62%114133
$130.00Aug 28$11.050.540.1%8.51%8.65%8.2K2.2K
$140.00Sep 18$10.900.457.8%8.40%16.24%3.0K9.6K
$135.00Sep 4$10.450.484.0%8.05%12.04%551327

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 1,154,775
Total Puts 801,709
Put/Call Ratio 0.69
Net Difference 353,066

Prior's Put/Call Breakdown

Total Calls 601,282
Total Puts 617,260
Put/Call Ratio 1.03
Net Difference -15,978

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