Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.93 +12.19%
(8/7 12:50) ◀
|
Friday, August 7, 2026 (12:55pm)
January 2026
|
▶ (8/7 13:00)
◀ 8/7 12:55 ▶

Option Volume

Detail
ℹ
Current (08/07 12:55pm) 1,990,971
Calls: 1,169,992 (59%)
Puts: 820,979 (41%)
Prior (08/06) 1,234,674
Calls: 611,145 (49%)
Puts: 623,529 (51%)
Current vs Prior +61.25%
Calls: +91.44% (Calls)
Puts: +31.67% (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 +59.26%
Calls: +73.62%
Puts: +42.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 12:55pm) $908.19M
Calls: $709.26M (78%)
Puts: $198.93M (22%)
Prior (08/06) $463.95M
Calls: $200.19M (43%)
Puts: $263.76M (57%)
Current vs Prior +95.75%
Calls: +254.29%
Puts: -24.58%
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 +41.51%
Calls: +141.68%
Puts: -42.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 12:55pm) 0.70
Prior (08/06) 1.02
Current vs Prior -31.22%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -12.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 12:55pm) 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 3.03% | 10.92%14.60% | 24.35%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -48.75% | -7.24%-4.09% | -1.21%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -73.69% | -39.01%-31.91% | -17.70%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -48.75% | -7.24%-4.09% | -1.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.30% | 2.48%
Calls: 2.27% | 2.76%
Puts: 2.34% | 2.20%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -69.21% | -38.31%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -46.30% | -55.98%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($709.26M) vs puts ($198.93M). Elevated premium activity with dollar volume up 96% vs prior. Above-average activity with volume up 61% vs prior. P/C ratio dropping 31% - sentiment shifting bullish.

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 NEUTRAL
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
12:55BULLISHBULLISHBULLISH
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 443 of results (avg 4.4%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 721.8022.05$21.931.1%671.00709
$105.00Aug 723.8024.10$23.951.3%3551.002.8K
$150.00Sep 187.908.00$7.951.3%11.3K0.3620.1K
$127.00Aug 147.757.85$7.801.3%5.9K0.571.3K
$120.00Sep 1819.0019.25$19.131.3%2.1K0.656.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 185.705.75$5.730.9%4.5K0.2423.3K
$150.00Aug 720.9521.15$21.051.0%2421.001.9K
$125.00Aug 144.804.85$4.821.0%7.5K0.383.0K
$123.00Aug 143.954.00$3.981.3%3.4K0.341.0K
$115.00Sep 187.507.60$7.551.3%1.8K0.2922.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.48, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.070.08$0.0812.5%14.9K0.0314.4K
$138.00Aug 70.110.13$0.1216.7%4.7K0.051.6K
$137.00Aug 70.150.17$0.1612.5%8.1K0.072.8K
$136.00Aug 70.190.22$0.2114.3%6.1K0.092.9K
$135.00Aug 70.270.29$0.287.1%28.7K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 70.120.14$0.1315.4%16.8K0.071.6K
$124.00Aug 70.210.22$0.224.5%14.6K0.111.6K
$125.00Aug 70.350.36$0.362.8%50.0K0.166.3K
$104.00Aug 140.370.39$0.385.3%7370.05787
$105.00Aug 140.420.44$0.434.7%15.2K0.0613.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 724.7025.30$25.002.4%981.00245
$105.00Aug 723.8024.10$23.951.3%3551.002.8K
$106.00Aug 722.7023.10$22.901.7%1081.00597
$107.00Aug 721.8022.05$21.931.1%671.00709
$108.00Aug 720.8021.10$20.951.4%4651.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 711.8512.85$12.358.1%451.00548
$142.00Aug 712.8513.85$13.357.5%891.00213
$143.00Aug 713.4014.80$14.109.9%171.00390
$144.00Aug 714.4015.80$15.109.3%81.00345
$145.00Aug 715.9516.20$16.081.6%1331.00813

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.5M, top 99.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.241.28$1.263.2%99.0K0.4120.9K
$120.00Aug 78.909.10$9.002.2%48.8K0.9826.7K
$125.00Aug 74.254.40$4.333.5%47.8K0.8416.4K
$128.00Aug 72.172.22$2.202.3%47.7K0.601.8K
$135.00Aug 70.270.29$0.287.1%28.7K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.030.04$0.0425.0%50.8K0.0212.8K
$125.00Aug 70.350.36$0.362.8%50.0K0.166.3K
$110.00Aug 140.840.86$0.852.4%24.8K0.1011.2K
$127.00Aug 70.820.84$0.832.4%23.0K0.31314
$120.00Aug 142.882.92$2.901.4%21.6K0.274.9K

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 176.9%, max 364.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11382.6%82.4%364.3%99245
$105.00Aug 7Sep 18367.3%81.6%350.1%6016.0K
$106.00Aug 7Sep 11351.7%82.4%326.8%110604
$107.00Aug 7Sep 11336.3%82.2%308.8%67721
$108.00Aug 7Sep 11320.9%82.4%289.3%4782.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11382.6%82.4%364.3%1.3K5.4K
$105.00Aug 7Sep 18367.0%81.6%349.7%9.6K41.7K
$106.00Aug 7Sep 11351.4%82.4%326.4%2.1K5.1K
$107.00Aug 7Sep 11336.0%82.2%308.5%4.1K7.3K
$108.00Aug 7Sep 11320.6%82.4%289.0%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 9.87, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.23$2.27$0.239.87$150.23
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
$149.00$150.00Aug 14$0.12$0.88$0.127.33$149.12
$125.00$126.00Sep 4$0.12$0.88$0.127.33$125.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$125.00$124.00Aug 7$0.14$0.86$0.146.14$124.86
$112.00$111.00Aug 14$0.14$0.86$0.146.14$111.86
$106.00$105.00Aug 21$0.14$0.86$0.146.14$105.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 397 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$119.00Aug 7$0.90$0.90$0.109.00$118.90
$105.00$106.00Aug 14$0.90$0.90$0.109.00$105.90
$108.00$109.00Aug 21$0.90$0.90$0.109.00$108.90
$107.00$108.00Aug 21$0.88$0.88$0.127.33$107.88
$128.00$129.00Sep 11$0.88$0.88$0.127.33$128.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.35$2.35$0.1515.67$150.15
$144.00$143.00Aug 28$0.88$0.88$0.127.33$143.12
$146.00$145.00Aug 7$0.87$0.87$0.136.69$145.13
$144.00$143.00Aug 14$0.87$0.87$0.136.69$143.13
$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. 96 found (avg debit $2.78, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.30382.6%97.0%
$105.00Aug 7Aug 14$0.30367.3%96.0%
$106.00Aug 7Aug 14$0.45351.7%95.7%
$109.00Aug 7Aug 14$0.78305.6%93.9%
$108.00Aug 7Aug 14$0.80320.9%94.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.37382.6%97.0%
$105.00Aug 7Aug 14$0.42367.0%96.0%
$106.00Aug 7Aug 14$0.49351.4%95.7%
$107.00Aug 7Aug 14$0.55336.0%94.8%
$108.00Aug 7Aug 14$0.65320.6%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.61% of stock, avg 16.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.66$1.71$3.37$125.63$132.372.61%
$128.00Aug 7$2.20$1.21$3.41$124.59$131.412.64%
$130.00Aug 7$1.26$2.30$3.56$126.44$133.562.76%
$127.00Aug 7$2.79$0.83$3.62$123.38$130.622.81%
$131.00Aug 7$0.94$2.97$3.91$127.09$134.913.03%
$126.00Aug 7$3.53$0.55$4.08$121.92$130.083.16%
$132.00Aug 7$0.69$3.72$4.41$127.59$136.413.42%
$125.00Aug 7$4.33$0.36$4.69$120.31$129.693.64%
$133.00Aug 7$0.51$4.55$5.06$127.94$138.063.92%
$124.00Aug 7$5.18$0.22$5.40$118.60$129.404.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.57% of stock, avg 12.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.37$0.36$0.73$124.27$134.73
$133.00$125.00Aug 7$0.51$0.36$0.87$124.13$133.87
$134.00$126.00Aug 7$0.37$0.55$0.92$125.08$134.92
$132.00$125.00Aug 7$0.69$0.36$1.05$123.95$133.05
$133.00$126.00Aug 7$0.51$0.55$1.06$124.94$134.06
$134.00$127.00Aug 7$0.37$0.83$1.20$125.80$135.20
$132.00$126.00Aug 7$0.69$0.55$1.24$124.76$133.24
$131.00$125.00Aug 7$0.94$0.36$1.30$123.70$132.30
$133.00$127.00Aug 7$0.51$0.83$1.34$125.66$134.34
$131.00$126.00Aug 7$0.94$0.55$1.49$124.51$132.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 11.50, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.60$0.4011.50$130.40$144.60
105/106113/114Sep 4$0.90$0.109.00$105.10$113.90
107/108113/114Sep 4$0.90$0.109.00$107.10$113.90
109/110113/114Sep 4$0.90$0.109.00$109.10$113.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
105/106112/113Sep 11$0.90$0.109.00$105.10$112.90
106/107112/113Sep 11$0.90$0.109.00$106.10$112.90
135/140145/150Sep 18$4.50$0.509.00$135.50$149.50
110/111112/113Aug 21$0.89$0.118.09$110.11$112.89
104/105109/110Aug 28$0.89$0.118.09$104.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.07$4.9370.43
$135.00$140.00$145.00Sep 18$0.08$4.9261.50
$125.00$130.00$135.00Sep 18$0.09$4.9154.56
$130.00$135.00$140.00Sep 11$0.14$4.8634.71
$110.00$115.00$120.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.14$4.8634.71
$115.00$120.00$125.00Sep 18$0.24$4.7619.83
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$129.00$130.00$131.00Aug 14$0.05$0.9519.00
$140.00$141.00$142.00Aug 14$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.01, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.01$2.49
$145.00$150.001:2Aug 21-$2.56$2.44
$140.00$145.001:2Aug 21-$3.23$1.77
$150.00$152.501:2Aug 14-$1.24$1.26
$138.00$139.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.83$2.17
$115.00$110.001:2Sep 18-$3.91$1.09
$113.00$112.001:2Aug 7$0.00$1.00
$125.00$124.001:2Aug 7-$0.08$0.92
$126.00$125.001:2Aug 7-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 10.94%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.100.550.8%10.94%11.77%7.8K10.8K
$129.00Sep 11$13.150.550.1%10.20%10.25%2118
$130.00Sep 11$13.000.540.8%10.08%10.91%338426
$135.00Sep 18$12.250.494.7%9.50%14.21%2.3K5.9K
$129.00Sep 4$12.200.550.1%9.46%9.52%17697
$130.00Sep 4$11.900.540.8%9.23%10.06%2.0K2.2K
$131.00Sep 4$11.350.521.6%8.80%10.41%15162
$132.00Sep 4$10.950.512.4%8.49%10.87%81125
$135.00Sep 11$10.850.484.7%8.42%13.12%119133
$129.00Aug 28$10.800.540.1%8.38%8.43%224112

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 1,169,992
Total Puts 820,979
Put/Call Ratio 0.70
Net Difference 349,013

Prior's Put/Call Breakdown

Total Calls 611,145
Total Puts 623,529
Put/Call Ratio 1.02
Net Difference -12,384

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