Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.31 +12.52%
(8/7 12:55) ◀
|
Friday, August 7, 2026 (1:00pm)
January 2026
|
▶ (8/7 13:05)
◀ 8/7 13:00 ▶

Option Volume

Detail
ℹ
Current (08/07 1:00pm) 2,004,510
Calls: 1,176,495 (59%)
Puts: 828,015 (41%)
Prior (08/06) 1,246,941
Calls: 616,898 (49%)
Puts: 630,043 (51%)
Current vs Prior +60.75%
Calls: +90.71% (Calls)
Puts: +31.42% (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 +60.35%
Calls: +74.59%
Puts: +43.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:00pm) $936.57M
Calls: $737.17M (79%)
Puts: $199.41M (21%)
Prior (08/06) $471.93M
Calls: $216.08M (46%)
Puts: $255.85M (54%)
Current vs Prior +98.46%
Calls: +241.16%
Puts: -22.06%
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 +45.93%
Calls: +151.19%
Puts: -42.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:00pm) 0.70
Prior (08/06) 1.02
Current vs Prior -31.09%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -12.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:00pm) 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% | 11.12%14.95% | 24.44%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -47.72% | -5.55%-1.83% | -0.87%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -73.16% | -37.89%-30.31% | -17.42%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -47.72% | -5.55%-1.83% | -0.87%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.54% | 2.44%
Calls: 4.26% | 2.82%
Puts: 2.83% | 2.06%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -52.61% | -39.30%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -17.34% | -56.69%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($737.17M) vs puts ($199.41M). Elevated premium activity with dollar volume up 98% 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
13:00BULLISHBULLISHBULLISH
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 462 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.1524.45$24.301.2%3551.002.8K
$111.00Aug 718.2018.45$18.331.4%1.0K1.005.7K
$112.00Aug 717.2017.45$17.331.4%1.3K1.005.2K
$140.00Aug 143.403.45$3.431.5%10.4K0.315.6K
$107.00Aug 722.1022.45$22.281.6%671.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.904.95$4.931.0%3.8K0.3011.7K
$125.00Aug 217.057.15$7.101.4%3.1K0.3940.0K
$128.00Aug 2810.1510.30$10.231.5%5180.4459
$130.00Aug 219.659.80$9.731.5%1.4K0.4714.4K
$120.00Sep 189.609.75$9.681.5%2.5K0.3414.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.48, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.140.16$0.1513.3%4.8K0.071.6K
$137.00Aug 70.180.20$0.1910.5%8.2K0.082.8K
$136.00Aug 70.240.26$0.258.0%6.1K0.112.9K
$135.00Aug 70.320.35$0.348.8%28.8K0.1413.8K
$134.00Aug 70.430.46$0.456.7%7.7K0.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.090.10$0.1010.0%19.8K0.05826
$123.00Aug 70.140.15$0.156.7%16.8K0.071.6K
$124.00Aug 70.220.23$0.234.3%14.7K0.101.6K
$125.00Aug 70.340.35$0.352.9%52.0K0.156.3K
$104.00Aug 140.380.40$0.395.1%7380.05787

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 725.1525.75$25.452.4%981.00245
$105.00Aug 724.1524.45$24.301.2%3551.002.8K
$106.00Aug 723.0023.50$23.252.2%1091.00597
$107.00Aug 722.1022.45$22.281.6%671.00709
$108.00Aug 721.1021.45$21.281.6%4651.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 712.4013.25$12.836.6%891.00213
$143.00Aug 713.4014.25$13.836.1%171.00390
$144.00Aug 714.3515.25$14.806.1%81.00345
$145.00Aug 715.6515.90$15.781.6%1331.00813
$146.00Aug 716.4017.25$16.835.1%81.00435

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.5M, top 99.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.391.49$1.446.9%99.4K0.4520.9K
$120.00Aug 79.209.45$9.322.7%48.8K0.9826.7K
$128.00Aug 72.392.50$2.454.5%48.1K0.631.8K
$125.00Aug 74.554.75$4.654.3%47.9K0.8516.4K
$135.00Aug 70.320.35$0.348.8%28.8K0.1413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.340.35$0.352.9%52.0K0.156.3K
$120.00Aug 70.040.05$0.0520.0%50.9K0.0212.8K
$110.00Aug 140.860.88$0.872.3%24.8K0.1011.2K
$127.00Aug 70.770.80$0.793.8%23.3K0.28314
$120.00Aug 142.852.90$2.881.7%21.8K0.264.9K

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 185.2%, max 375.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11393.3%82.8%375.3%99245
$105.00Aug 7Sep 18377.4%82.1%359.5%6016.0K
$106.00Aug 7Sep 11361.7%82.8%337.0%111604
$107.00Aug 7Sep 11346.1%82.8%317.8%67721
$155.00Aug 7Sep 18362.2%88.5%309.5%5.2K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11393.3%82.8%375.3%1.3K5.4K
$105.00Aug 7Sep 18377.5%82.1%359.5%9.6K41.7K
$106.00Aug 7Sep 11361.8%82.8%337.1%2.1K5.1K
$107.00Aug 7Sep 11346.1%82.8%317.9%4.1K7.3K
$155.00Aug 7Sep 18362.2%88.5%309.5%272.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 314 found (best R:R 11.50, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.20$2.30$0.2011.50$152.70
$150.00$152.50Aug 14$0.26$2.24$0.268.62$150.26
$134.00$135.00Aug 7$0.11$0.89$0.118.09$134.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$141.00$142.00Aug 28$0.11$0.89$0.118.09$141.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$107.00Aug 14$0.10$0.90$0.109.00$107.90
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$125.00$124.00Aug 7$0.12$0.88$0.127.33$124.88
$110.00$109.00Aug 14$0.12$0.88$0.127.33$109.88
$112.00$111.00Aug 14$0.13$0.87$0.136.69$111.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 420 found (best R:R 13.71, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$109.00Aug 14$0.90$0.90$0.109.00$108.90
$112.00$113.00Aug 14$0.90$0.90$0.109.00$112.90
$115.00$116.00Sep 11$0.90$0.90$0.109.00$115.90
$124.00$125.00Aug 7$0.88$0.88$0.127.33$124.88
$104.00$105.00Aug 14$0.87$0.87$0.136.69$104.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.33$2.33$0.1713.71$152.67
$152.50$150.00Aug 14$2.22$2.22$0.287.93$150.28
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$147.00$146.00Aug 14$0.88$0.88$0.127.33$146.12
$142.00$141.00Aug 28$0.88$0.88$0.127.33$141.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.80, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.15393.3%98.8%
$106.00Aug 7Aug 14$0.35361.7%97.3%
$105.00Aug 7Aug 14$0.43377.4%97.9%
$107.00Aug 7Aug 14$0.57346.1%96.6%
$109.00Aug 7Aug 14$0.58315.1%95.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.38393.3%98.8%
$105.00Aug 7Aug 14$0.43377.5%97.9%
$106.00Aug 7Aug 14$0.50361.8%97.3%
$107.00Aug 7Aug 14$0.56346.1%96.6%
$108.00Aug 7Aug 14$0.66330.6%96.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.68% of stock, avg 17.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.88$1.58$3.46$125.54$132.462.68%
$130.00Aug 7$1.44$2.12$3.56$126.44$133.562.75%
$128.00Aug 7$2.45$1.13$3.58$124.42$131.582.77%
$131.00Aug 7$1.08$2.76$3.84$127.16$134.842.97%
$127.00Aug 7$3.08$0.79$3.87$123.13$130.872.99%
$132.00Aug 7$0.81$3.50$4.31$127.69$136.313.33%
$126.00Aug 7$3.83$0.53$4.36$121.64$130.363.37%
$133.00Aug 7$0.60$4.28$4.88$128.12$137.883.77%
$125.00Aug 7$4.65$0.35$5.00$120.00$130.003.87%
$134.00Aug 7$0.45$5.15$5.60$128.40$139.604.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.62% of stock, avg 12.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.45$0.35$0.80$124.20$134.80
$133.00$125.00Aug 7$0.60$0.35$0.95$124.05$133.95
$134.00$126.00Aug 7$0.45$0.53$0.98$125.02$134.98
$133.00$126.00Aug 7$0.60$0.53$1.13$124.87$134.13
$132.00$125.00Aug 7$0.81$0.35$1.16$123.84$133.16
$134.00$127.00Aug 7$0.45$0.79$1.24$125.76$135.24
$132.00$126.00Aug 7$0.81$0.53$1.34$124.66$133.34
$133.00$127.00Aug 7$0.60$0.79$1.39$125.61$134.39
$131.00$125.00Aug 7$1.08$0.35$1.43$123.57$132.43
$134.00$128.00Aug 7$0.45$1.13$1.58$126.42$135.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 14.62, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.68$0.3214.62$140.32$154.68
135/140145/150Sep 18$4.55$0.4510.11$135.45$149.55
104/105111/112Aug 28$0.90$0.109.00$104.10$111.90
107/108111/112Sep 4$0.90$0.109.00$107.10$111.90
107/108114/115Sep 4$0.90$0.109.00$107.10$114.90
109/110111/112Sep 11$0.90$0.109.00$109.10$111.90
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
110/115120/125Sep 18$4.47$0.538.43$110.53$124.47
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.06$4.9482.33
$145.00$150.00$155.00Sep 18$0.11$4.8944.45
$150.00$152.50$155.00Aug 14$0.06$2.4440.67
$135.00$140.00$145.00Sep 4$0.13$4.8737.46
$140.00$145.00$150.00Sep 4$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.09$4.9154.56
$140.00$145.00$150.00Sep 18$0.16$4.8430.25
$140.00$145.00$150.00Sep 4$0.17$4.8328.41
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$150.00$152.50$155.00Aug 14$0.11$2.3921.73

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 $-2.18, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.18$2.82
$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-$2.67$2.33
$140.00$145.001:2Aug 21-$3.33$1.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.77$2.23
$115.00$110.001:2Sep 18-$3.91$1.09
$113.00$112.001:2Aug 7$0.00$1.00
$123.00$122.001:2Aug 7-$0.05$0.95
$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 11.25%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.550.550.5%11.25%11.79%7.8K10.8K
$130.00Sep 11$13.000.540.5%10.05%10.59%340426
$135.00Sep 18$12.400.504.4%9.59%13.99%2.3K5.9K
$130.00Sep 4$12.250.540.5%9.47%10.01%2.0K2.2K
$131.00Sep 4$11.500.521.3%8.89%10.20%15162
$132.00Sep 4$11.000.512.1%8.51%10.59%86125
$135.00Sep 11$10.850.494.4%8.39%12.79%124133
$140.00Sep 18$10.850.458.3%8.39%16.66%3.1K9.6K
$130.00Aug 28$10.550.530.5%8.16%8.69%8.3K2.2K
$131.00Aug 28$10.000.521.3%7.73%9.04%118134

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 1,176,495
Total Puts 828,015
Put/Call Ratio 0.70
Net Difference 348,480

Prior's Put/Call Breakdown

Total Calls 616,898
Total Puts 630,043
Put/Call Ratio 1.02
Net Difference -13,145

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