Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.52 +12.70%
(8/7 13:00) ◀
|
Friday, August 7, 2026 (1:05pm)
January 2026
|
▶ (8/7 13:10)
◀ 8/7 13:05 ▶

Option Volume

Detail
ℹ
Current (08/07 1:05pm) 2,019,522
Calls: 1,183,761 (59%)
Puts: 835,761 (41%)
Prior (08/06) 1,264,985
Calls: 623,485 (49%)
Puts: 641,500 (51%)
Current vs Prior +59.65%
Calls: +89.86% (Calls)
Puts: +30.28% (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 +61.55%
Calls: +75.66%
Puts: +45.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:05pm) $951.96M
Calls: $754.34M (79%)
Puts: $197.62M (21%)
Prior (08/06) $481.48M
Calls: $211.01M (44%)
Puts: $270.48M (56%)
Current vs Prior +97.71%
Calls: +257.50%
Puts: -26.94%
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 +48.33%
Calls: +157.04%
Puts: -43.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:05pm) 0.71
Prior (08/06) 1.03
Current vs Prior -31.38%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -12.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:05pm) 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 2.98% | 11.13%14.96% | 24.56%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -49.63% | -5.50%-1.74% | -0.37%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -74.14% | -37.87%-30.24% | -17.00%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -49.63% | -5.50%-1.74% | -0.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.84% | 2.08%
Calls: 3.09% | 2.07%
Puts: 2.60% | 2.09%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -61.98% | -48.26%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -33.69% | -63.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($754.34M) vs puts ($197.62M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 60% 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
13:05BULLISHBULLISHBULLISH
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 459 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.756.80$6.780.7%22.6K0.5210.9K
$105.00Aug 724.4524.65$24.550.8%3551.002.8K
$145.00Aug 142.532.56$2.551.2%8.7K0.248.6K
$120.00Aug 1412.4012.55$12.481.2%19.8K0.7414.3K
$115.00Aug 714.4514.65$14.551.4%20.0K0.9920.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 142.832.85$2.840.7%21.9K0.264.9K
$150.00Aug 720.3520.55$20.451.0%2441.001.9K
$125.00Aug 288.608.70$8.651.2%6800.391.1K
$125.00Sep 1811.9512.10$12.021.2%2.9K0.399.1K
$127.00Aug 217.958.05$8.001.3%3550.42371

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.46, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.080.09$0.0911.1%15.0K0.0414.4K
$138.00Aug 70.120.14$0.1315.4%4.8K0.061.6K
$137.00Aug 70.170.19$0.1811.1%8.2K0.082.8K
$136.00Aug 70.230.25$0.248.3%6.3K0.102.9K
$135.00Aug 70.320.33$0.333.0%29.0K0.1413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.070.08$0.0812.5%20.5K0.04826
$123.00Aug 70.100.11$0.119.1%17.2K0.061.6K
$124.00Aug 70.160.18$0.1711.8%14.8K0.091.6K
$125.00Aug 70.260.28$0.277.4%52.7K0.136.3K
$104.00Aug 140.370.40$0.397.7%7480.05787

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 725.3525.90$25.632.1%981.00245
$105.00Aug 724.4524.65$24.550.8%3551.002.8K
$106.00Aug 723.3523.70$23.531.5%1091.00597
$107.00Aug 722.3522.70$22.531.6%671.00709
$108.00Aug 721.3521.70$21.531.6%4661.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Aug 712.2013.00$12.606.3%931.00213
$143.00Aug 713.1514.00$13.586.3%211.00390
$144.00Aug 713.9514.95$14.456.9%81.00345
$145.00Aug 715.3515.60$15.481.6%1341.00813
$146.00Aug 715.7516.95$16.357.3%81.00435

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.5M, top 100.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.441.48$1.462.7%100.3K0.4620.9K
$120.00Aug 79.509.70$9.602.1%48.9K0.9826.7K
$128.00Aug 72.482.60$2.544.7%48.4K0.661.8K
$125.00Aug 74.754.90$4.833.1%47.9K0.8716.4K
$135.00Aug 70.320.33$0.333.0%29.0K0.1413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.260.28$0.277.4%52.7K0.136.3K
$120.00Aug 70.030.04$0.0425.0%51.5K0.0212.8K
$110.00Aug 140.830.86$0.853.5%24.8K0.1011.2K
$127.00Aug 70.630.66$0.654.6%23.5K0.26314
$120.00Aug 142.832.85$2.840.7%21.9K0.264.9K

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 388.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11401.4%82.2%388.3%99245
$105.00Aug 7Sep 18385.3%82.2%368.6%6016.0K
$106.00Aug 7Sep 11369.3%82.8%346.2%111604
$107.00Aug 7Sep 11353.4%83.1%325.4%67721
$155.00Aug 7Sep 18365.8%88.7%312.2%5.2K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11401.4%82.2%388.3%1.3K5.4K
$105.00Aug 7Sep 18385.3%82.2%368.6%9.6K41.7K
$106.00Aug 7Sep 11369.3%82.8%346.2%2.1K5.1K
$107.00Aug 7Sep 11353.4%83.1%325.4%4.1K7.3K
$155.00Aug 7Sep 18365.8%88.7%312.2%272.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 10.90, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.21$2.29$0.2110.90$152.71
$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
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
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
$106.00$105.00Aug 21$0.12$0.88$0.127.33$105.88
$112.00$111.00Aug 14$0.13$0.87$0.136.69$111.87
$105.00$104.00Aug 21$0.14$0.86$0.146.14$104.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 13.71, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$114.00$115.00Aug 14$0.88$0.88$0.127.33$114.88
$114.00$115.00Sep 4$0.88$0.88$0.127.33$114.88
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
$113.00$114.00Aug 14$0.85$0.85$0.155.67$113.85
$104.00$105.00Aug 21$0.85$0.85$0.155.67$104.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.33$2.33$0.1713.71$152.67
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$149.00$148.00Aug 7$0.90$0.90$0.109.00$148.10
$150.00$149.00Aug 28$0.90$0.90$0.109.00$149.10
$144.00$143.00Aug 7$0.87$0.87$0.136.69$143.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.87, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.07401.4%99.1%
$106.00Aug 7Aug 14$0.32369.3%97.8%
$105.00Aug 7Aug 14$0.60385.3%98.4%
$107.00Aug 7Aug 14$0.70353.4%97.1%
$109.00Aug 7Aug 14$0.72322.0%96.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.38401.4%99.1%
$105.00Aug 7Aug 14$0.43385.3%98.4%
$106.00Aug 7Aug 14$0.49369.3%97.8%
$107.00Aug 7Aug 14$0.56353.4%97.1%
$108.00Aug 7Aug 14$0.65337.7%96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.57% of stock, avg 17.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.94$1.39$3.33$125.67$132.332.57%
$130.00Aug 7$1.46$1.92$3.38$126.62$133.382.61%
$128.00Aug 7$2.54$0.96$3.50$124.50$131.502.70%
$131.00Aug 7$1.11$2.54$3.65$127.35$134.652.82%
$127.00Aug 7$3.20$0.65$3.85$123.15$130.852.97%
$132.00Aug 7$0.82$3.28$4.10$127.90$136.103.17%
$126.00Aug 7$4.00$0.42$4.42$121.58$130.423.41%
$133.00Aug 7$0.60$4.03$4.63$128.37$137.633.57%
$125.00Aug 7$4.83$0.27$5.10$119.90$130.103.94%
$134.00Aug 7$0.44$4.88$5.32$128.68$139.324.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.55% of stock, avg 12.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.44$0.27$0.71$124.29$134.71
$134.00$126.00Aug 7$0.44$0.42$0.86$125.14$134.86
$133.00$125.00Aug 7$0.60$0.27$0.87$124.13$133.87
$133.00$126.00Aug 7$0.60$0.42$1.02$124.98$134.02
$132.00$125.00Aug 7$0.82$0.27$1.09$123.91$133.09
$134.00$127.00Aug 7$0.44$0.65$1.09$125.91$135.09
$132.00$126.00Aug 7$0.82$0.42$1.24$124.76$133.24
$133.00$127.00Aug 7$0.60$0.65$1.25$125.75$134.25
$131.00$125.00Aug 7$1.11$0.27$1.38$123.62$132.38
$134.00$128.00Aug 7$0.44$0.96$1.40$126.60$135.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 11.82, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.61$0.3911.82$140.39$154.61
135/140145/150Sep 18$4.56$0.4410.36$135.44$149.56
130/135140/145Sep 18$4.52$0.489.42$130.48$144.52
107/108112/113Aug 21$0.90$0.109.00$107.10$112.90
105/106112/113Sep 11$0.90$0.109.00$105.10$112.90
107/108112/113Sep 11$0.90$0.109.00$107.10$112.90
125/130135/140Sep 18$4.49$0.518.80$125.51$139.49
104/105112/113Aug 21$0.89$0.118.09$104.11$112.89
105/106112/113Aug 28$0.89$0.118.09$105.11$112.89
130/135145/150Sep 18$4.40$0.607.33$130.60$149.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 154 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.05$4.9599.00
$140.00$145.00$150.00Sep 11$0.10$4.9049.00
$140.00$145.00$150.00Sep 18$0.12$4.8840.67
$145.00$150.00$155.00Sep 4$0.17$4.8328.41
$115.00$120.00$125.00Sep 18$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.07$4.9370.43
$130.00$135.00$140.00Sep 11$0.09$4.9154.56
$130.00$135.00$140.00Sep 18$0.16$4.8430.25
$140.00$145.00$150.00Sep 18$0.16$4.8430.25
$145.00$150.00$155.00Sep 18$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-2.30, 41 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-$2.77$2.23
$140.00$145.001:2Aug 21-$3.41$1.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.71$2.29
$115.00$110.001:2Sep 18-$3.93$1.07
$113.00$112.001:2Aug 7$0.00$1.00
$123.00$122.001:2Aug 7-$0.05$0.95
$125.00$124.001:2Aug 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. 87 found (best yield 11.31%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.650.550.4%11.31%11.68%7.9K10.8K
$130.00Sep 11$13.100.550.4%10.11%10.48%351426
$135.00Sep 18$12.650.504.2%9.77%14.00%2.3K5.9K
$130.00Sep 4$12.200.540.4%9.42%9.79%2.0K2.2K
$131.00Sep 4$11.850.531.1%9.15%10.29%15462
$132.00Sep 4$11.450.521.9%8.84%10.76%86125
$135.00Sep 11$11.000.494.2%8.49%12.72%124133
$140.00Sep 18$11.000.458.1%8.49%16.58%3.1K9.6K
$130.00Aug 28$10.850.540.4%8.38%8.75%8.3K2.2K
$131.00Aug 28$10.300.521.1%7.95%9.10%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 1,183,761
Total Puts 835,761
Put/Call Ratio 0.71
Net Difference 348,000

Prior's Put/Call Breakdown

Total Calls 623,485
Total Puts 641,500
Put/Call Ratio 1.03
Net Difference -18,015

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