Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.71 +12.87%
(8/7 12:45) ◀
|
Friday, August 7, 2026 (12:50pm)
January 2026
|
▶ (8/7 12:55)
◀ 8/7 12:50 ▶

Option Volume

Detail
ℹ
Current (08/07 12:50pm) 1,971,352
Calls: 1,161,291 (59%)
Puts: 810,061 (41%)
Prior (08/06) 1,224,708
Calls: 604,912 (49%)
Puts: 619,796 (51%)
Current vs Prior +60.97%
Calls: +91.98% (Calls)
Puts: +30.70% (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 +57.69%
Calls: +72.33%
Puts: +40.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:50pm) $937.93M
Calls: $747.29M (80%)
Puts: $190.64M (20%)
Prior (08/06) $458.70M
Calls: $195.25M (43%)
Puts: $263.46M (57%)
Current vs Prior +104.47%
Calls: +282.74%
Puts: -27.64%
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 +46.14%
Calls: +154.64%
Puts: -45.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:50pm) 0.70
Prior (08/06) 1.02
Current vs Prior -31.92%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -13.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 12:50pm) 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 3.05% | 11.12%14.83% | 24.44%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -48.40% | -5.51%-2.64% | -0.86%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -73.51% | -37.87%-30.88% | -17.41%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -48.40% | -5.51%-2.64% | -0.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.26% | 1.73%
Calls: 2.40% | 2.05%
Puts: 2.13% | 1.41%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -69.75% | -56.97%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -47.23% | -69.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($747.29M) vs puts ($190.64M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 61% vs prior. Bullish P/C ratio of 0.70.

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
12:50BULLISHBULLISHBULLISH
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 457 of results (avg 4.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 719.6519.75$19.700.5%6.6K1.0013.4K
$150.00Sep 188.308.35$8.320.6%11.3K0.3720.1K
$125.00Aug 74.955.00$4.971.0%47.6K0.8716.4K
$105.00Aug 724.6024.85$24.731.0%3551.002.8K
$113.00Aug 716.6016.80$16.701.2%2.0K1.003.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.804.85$4.821.0%3.7K0.3011.7K
$120.00Sep 189.509.60$9.551.0%2.3K0.3414.5K
$120.00Aug 142.772.80$2.791.1%21.6K0.264.9K
$119.00Aug 142.482.51$2.501.2%2.7K0.23391
$140.00Aug 2115.9016.10$16.001.3%4380.6212.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.100.11$0.119.1%14.8K0.0414.4K
$138.00Aug 70.180.19$0.195.3%4.7K0.081.6K
$137.00Aug 70.230.25$0.248.3%7.7K0.102.8K
$136.00Aug 70.300.32$0.316.5%5.9K0.122.9K
$135.00Aug 70.400.43$0.427.1%28.0K0.1613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.050.06$0.0616.7%13.9K0.031.5K
$123.00Aug 70.100.11$0.119.1%16.2K0.061.6K
$124.00Aug 70.160.18$0.1711.8%14.3K0.091.6K
$125.00Aug 70.260.28$0.277.4%49.2K0.136.3K
$104.00Aug 140.360.38$0.375.4%7360.05787

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 725.5025.95$25.731.7%981.00245
$105.00Aug 724.6024.85$24.731.0%3551.002.8K
$106.00Aug 723.2523.90$23.582.8%1081.00597
$107.00Aug 722.3522.85$22.602.2%671.00709
$108.00Aug 721.3521.85$21.602.3%4651.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 722.5524.70$23.639.1%160.99393
$155.00Aug 724.1027.80$25.9514.3%140.9986
$149.00Aug 717.6519.50$18.5810.0%740.99749
$150.00Aug 720.1520.50$20.331.7%2390.991.9K
$148.00Aug 717.2518.85$18.058.9%370.99540

Most actively traded options today. High liquidity = easy entry/exit. 520 active (total vol 1.5M, top 97.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.601.63$1.621.9%97.8K0.4820.9K
$120.00Aug 79.659.80$9.731.5%48.8K1.0026.7K
$125.00Aug 74.955.00$4.971.0%47.6K0.8716.4K
$128.00Aug 72.622.70$2.663.0%47.1K0.671.8K
$135.00Aug 70.400.43$0.427.1%28.0K0.1613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.030.04$0.0425.0%50.7K0.0212.8K
$125.00Aug 70.260.28$0.277.4%49.2K0.136.3K
$110.00Aug 140.810.84$0.833.6%24.8K0.1011.2K
$127.00Aug 70.620.64$0.633.2%22.5K0.25314
$120.00Aug 142.772.80$2.791.1%21.6K0.264.9K

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 179.3%, max 367.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11387.7%82.9%367.9%99245
$105.00Aug 7Sep 18372.3%81.6%356.3%6016.0K
$106.00Aug 7Sep 11356.9%82.7%331.6%110604
$107.00Aug 7Sep 11341.7%82.8%312.7%67721
$155.00Aug 7Sep 18360.0%88.8%305.3%5.2K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11387.7%82.9%367.9%1.3K5.4K
$105.00Aug 7Sep 18372.3%81.6%356.3%9.5K41.7K
$106.00Aug 7Sep 11356.9%82.7%331.6%2.1K5.1K
$107.00Aug 7Sep 11341.7%82.8%312.7%4.1K7.3K
$155.00Aug 7Sep 18360.0%88.8%305.3%272.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 9.87, avg 2.12)

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
$134.00$135.00Aug 7$0.13$0.87$0.136.69$134.13
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$0.11$0.89$0.118.09$110.89
$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. 421 found (best R:R 12.89, avg 1.50)

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$0.88$0.88$0.127.33$110.88
$107.00$108.00Aug 21$0.87$0.87$0.136.69$107.87
$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
$155.00$152.50Aug 7$2.32$2.32$0.1812.89$152.68
$155.00$152.50Aug 14$2.27$2.27$0.239.87$152.73
$136.00$135.00Aug 7$0.90$0.90$0.109.00$135.10
$152.50$150.00Aug 14$2.20$2.20$0.307.33$150.30
$135.00$134.00Aug 7$0.87$0.87$0.136.69$134.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.82, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.07387.7%98.5%
$105.00Aug 7Aug 14$0.27372.3%98.4%
$106.00Aug 7Aug 14$0.50356.9%97.4%
$109.00Aug 7Aug 14$0.63311.5%95.6%
$108.00Aug 7Aug 14$0.83326.6%96.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.36387.7%98.5%
$105.00Aug 7Aug 14$0.43372.3%98.4%
$106.00Aug 7Aug 14$0.48356.9%97.4%
$107.00Aug 7Aug 14$0.55341.7%96.8%
$108.00Aug 7Aug 14$0.63326.6%96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.66% of stock, avg 17.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$2.08$1.37$3.45$125.55$132.452.66%
$130.00Aug 7$1.62$1.88$3.50$126.50$133.502.70%
$128.00Aug 7$2.66$0.95$3.61$124.39$131.612.78%
$131.00Aug 7$1.23$2.51$3.74$127.26$134.742.88%
$127.00Aug 7$3.35$0.63$3.98$123.02$130.983.07%
$132.00Aug 7$0.94$3.22$4.16$127.84$136.163.21%
$126.00Aug 7$4.13$0.41$4.54$121.46$130.543.50%
$133.00Aug 7$0.72$4.03$4.75$128.25$137.753.66%
$125.00Aug 7$4.97$0.27$5.24$119.76$130.244.04%
$134.00Aug 7$0.55$4.83$5.38$128.62$139.384.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.63% of stock, avg 12.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.55$0.27$0.82$124.18$134.82
$134.00$126.00Aug 7$0.55$0.41$0.96$125.04$134.96
$133.00$125.00Aug 7$0.72$0.27$0.99$124.01$133.99
$133.00$126.00Aug 7$0.72$0.41$1.13$124.87$134.13
$134.00$127.00Aug 7$0.55$0.63$1.18$125.82$135.18
$132.00$125.00Aug 7$0.94$0.27$1.21$123.79$133.21
$132.00$126.00Aug 7$0.94$0.41$1.35$124.65$133.35
$133.00$127.00Aug 7$0.72$0.63$1.35$125.65$134.35
$131.00$125.00Aug 7$1.23$0.27$1.50$123.50$132.50
$134.00$128.00Aug 7$0.55$0.95$1.50$126.50$135.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 14.15, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.67$0.3314.15$140.33$154.67
130/135140/145Sep 18$4.65$0.3513.29$130.35$144.65
104/105112/113Sep 4$0.90$0.109.00$104.10$112.90
105/106112/113Sep 4$0.90$0.109.00$105.10$112.90
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
109/110112/113Aug 21$0.89$0.118.09$109.11$112.89
110/111112/113Aug 21$0.89$0.118.09$110.11$112.89
106/107113/114Aug 28$0.89$0.118.09$106.11$113.89
104/105113/114Sep 4$0.89$0.118.09$104.11$113.89
105/106113/114Sep 4$0.89$0.118.09$105.11$113.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.05$4.9599.00
$135.00$140.00$145.00Sep 11$0.07$4.9370.43
$145.00$150.00$155.00Sep 18$0.08$4.9261.50
$120.00$125.00$130.00Sep 18$0.19$4.8125.32
$135.00$140.00$145.00Sep 4$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.08$4.9261.50
$140.00$145.00$150.00Sep 11$0.09$4.9154.56
$130.00$135.00$140.00Sep 18$0.13$4.8737.46
$150.00$152.50$155.00Aug 14$0.07$2.4334.71
$130.00$135.00$140.00Sep 11$0.14$4.8634.71

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 $-2.30, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.30$2.70
$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-$2.75$2.25
$140.00$145.001:2Aug 21-$3.42$1.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.73$2.27
$115.00$110.001:2Sep 18-$3.83$1.17
$113.00$112.001:2Aug 7$0.00$1.00
$125.00$124.001:2Aug 7-$0.07$0.93
$126.00$125.001:2Aug 7-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 11.10%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.400.550.2%11.10%11.33%7.8K10.8K
$130.00Sep 11$13.350.550.2%10.29%10.52%336426
$135.00Sep 18$12.550.504.1%9.68%13.75%2.3K5.9K
$130.00Sep 4$11.800.540.2%9.10%9.32%2.0K2.2K
$131.00Sep 4$11.550.531.0%8.90%9.90%14462
$132.00Sep 4$11.400.521.8%8.79%10.55%81125
$135.00Sep 11$11.350.494.1%8.75%12.83%119133
$140.00Sep 18$10.950.457.9%8.44%16.37%3.0K9.6K
$130.00Aug 28$10.650.530.2%8.21%8.43%8.2K2.2K
$131.00Aug 28$10.350.521.0%7.98%8.97%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 1,161,291
Total Puts 810,061
Put/Call Ratio 0.70
Net Difference 351,230

Prior's Put/Call Breakdown

Total Calls 604,912
Total Puts 619,796
Put/Call Ratio 1.02
Net Difference -14,884

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