Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.85 +12.12%
(8/7 13:10) ◀
|
Friday, August 7, 2026 (1:15pm)
January 2026
|
▶ (8/7 13:20)
◀ 8/7 13:15 ▶

Option Volume

Detail
ℹ
Current (08/07 1:15pm) 2,058,340
Calls: 1,202,219 (58%)
Puts: 856,121 (42%)
Prior (08/06) 1,292,111
Calls: 635,124 (49%)
Puts: 656,987 (51%)
Current vs Prior +59.30%
Calls: +89.29% (Calls)
Puts: +30.31% (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 +64.65%
Calls: +78.40%
Puts: +48.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:15pm) $947.66M
Calls: $716.22M (76%)
Puts: $231.44M (24%)
Prior (08/06) $504.32M
Calls: $251.75M (50%)
Puts: $252.57M (50%)
Current vs Prior +87.91%
Calls: +184.49%
Puts: -8.36%
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 +47.66%
Calls: +144.05%
Puts: -33.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:15pm) 0.71
Prior (08/06) 1.03
Current vs Prior -31.16%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -11.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:15pm) 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 2.77% | 11.07%14.75% | 24.47%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -53.18% | -6.00%-3.12% | -0.74%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -75.96% | -38.19%-31.22% | -17.31%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -53.18% | -6.00%-3.12% | -0.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 2.10%
Calls: 2.54% | 2.05%
Puts: 3.13% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -62.12% | -47.76%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -33.92% | -62.73%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($716.22M) vs puts ($231.44M). Elevated premium activity with dollar volume up 88% vs prior. Above-average activity with volume up 59% 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
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 448 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.7524.00$23.881.0%3651.002.8K
$110.00Aug 718.8019.00$18.901.1%6.6K1.0013.4K
$125.00Aug 148.808.90$8.851.1%14.5K0.615.8K
$145.00Aug 214.354.40$4.381.1%18.5K0.305.1K
$109.00Aug 719.7520.00$19.881.3%6611.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$111.00Aug 141.001.01$1.001.0%1.7K0.122.3K
$110.00Aug 140.890.90$0.901.1%25.3K0.1011.2K
$150.00Aug 721.0021.25$21.131.2%2740.991.9K
$137.00Aug 1412.0512.20$12.131.2%2970.642.1K
$145.00Aug 716.0516.25$16.151.2%1340.99813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.050.06$0.0616.7%15.2K0.0314.4K
$137.00Aug 70.100.11$0.119.1%8.3K0.052.8K
$136.00Aug 70.140.16$0.1513.3%6.4K0.072.9K
$135.00Aug 70.200.21$0.214.8%29.3K0.1013.8K
$134.00Aug 70.270.29$0.287.1%7.9K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.050.06$0.0616.7%15.4K0.031.5K
$122.00Aug 70.070.08$0.0812.5%20.5K0.04826
$123.00Aug 70.100.12$0.1118.2%17.5K0.061.6K
$124.00Aug 70.180.19$0.195.3%16.0K0.101.6K
$125.00Aug 70.280.30$0.296.9%53.3K0.156.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 724.6525.80$25.234.6%991.00245
$105.00Aug 723.7524.00$23.881.0%3651.002.8K
$106.00Aug 722.4523.00$22.732.4%1091.00597
$107.00Aug 721.5522.00$21.782.1%671.00709
$108.00Aug 720.6521.00$20.831.7%4671.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 721.0021.25$21.131.2%2740.991.9K
$152.50Aug 723.1524.40$23.785.3%170.99393
$148.00Aug 718.7019.60$19.154.7%370.99540
$149.00Aug 719.7020.25$19.982.8%740.99749
$147.00Aug 717.7019.00$18.357.1%1270.99290

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.5M, top 103.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.051.08$1.072.8%103.4K0.3920.9K
$120.00Aug 78.809.00$8.902.2%49.0K1.0026.7K
$128.00Aug 71.941.99$1.972.5%49.0K0.591.8K
$125.00Aug 74.054.30$4.186.0%48.0K0.8516.4K
$135.00Aug 70.200.21$0.214.8%29.3K0.1013.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.280.30$0.296.9%53.3K0.156.3K
$120.00Aug 70.030.04$0.0425.0%51.7K0.0212.8K
$110.00Aug 140.890.90$0.901.1%25.3K0.1011.2K
$127.00Aug 70.720.75$0.744.1%23.8K0.31314
$120.00Aug 143.003.05$3.031.7%22.4K0.274.9K

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 182.2%, max 385.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11401.7%82.8%385.3%100245
$105.00Aug 7Sep 18385.4%81.5%373.1%6116.0K
$106.00Aug 7Sep 11369.0%82.9%345.0%111604
$107.00Aug 7Sep 11352.8%82.3%328.7%67721
$108.00Aug 7Sep 11336.6%82.7%307.2%4802.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11401.7%82.8%385.3%1.3K5.4K
$105.00Aug 7Sep 18385.2%81.5%372.7%9.6K41.7K
$106.00Aug 7Sep 11368.8%82.9%344.7%2.1K5.1K
$107.00Aug 7Sep 11352.5%82.3%328.4%4.1K7.3K
$108.00Aug 7Sep 11336.3%82.7%306.9%3.9K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 312 found (best R:R 9.42, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$133.00$134.00Aug 7$0.11$0.89$0.118.09$133.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Aug 14$0.12$0.88$0.127.33$109.88
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87
$112.00$111.00Aug 14$0.15$0.85$0.155.67$111.85
$107.00$106.00Aug 21$0.16$0.84$0.165.25$106.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 406 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$111.00$112.00Aug 21$0.90$0.90$0.109.00$111.90
$109.00$110.00Sep 4$0.90$0.90$0.109.00$109.90
$118.00$119.00Sep 4$0.89$0.89$0.118.09$118.89
$105.00$106.00Aug 14$0.88$0.88$0.127.33$105.88
$110.00$111.00Sep 4$0.88$0.88$0.127.33$110.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.40$2.40$0.1024.00$150.10
$144.00$143.00Aug 14$0.90$0.90$0.109.00$143.10
$134.00$133.00Aug 7$0.87$0.87$0.136.69$133.13
$143.00$142.00Aug 14$0.87$0.87$0.136.69$142.13
$142.00$141.00Aug 28$0.87$0.87$0.136.69$141.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.89, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.15385.4%97.2%
$106.00Aug 7Aug 14$0.42369.0%96.5%
$108.00Aug 7Aug 14$0.52336.6%95.3%
$107.00Aug 7Aug 14$0.55352.8%95.9%
$109.00Aug 7Aug 14$0.67320.5%95.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.39401.7%97.8%
$105.00Aug 7Aug 14$0.45385.2%97.2%
$106.00Aug 7Aug 14$0.52368.8%96.6%
$107.00Aug 7Aug 14$0.59352.5%95.9%
$108.00Aug 7Aug 14$0.67336.3%95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.38% of stock, avg 16.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.47$1.60$3.07$125.93$132.072.38%
$128.00Aug 7$1.97$1.12$3.09$124.91$131.092.40%
$130.00Aug 7$1.07$2.20$3.27$126.73$133.272.54%
$127.00Aug 7$2.60$0.74$3.34$123.66$130.342.59%
$131.00Aug 7$0.76$2.90$3.66$127.34$134.662.84%
$126.00Aug 7$3.33$0.47$3.80$122.20$129.802.95%
$132.00Aug 7$0.55$3.68$4.23$127.77$136.233.28%
$125.00Aug 7$4.18$0.29$4.47$120.53$129.473.47%
$133.00Aug 7$0.39$4.53$4.92$128.08$137.923.82%
$124.00Aug 7$5.08$0.19$5.27$118.73$129.274.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.45% of stock, avg 12.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.39$0.19$0.58$123.42$133.58
$133.00$125.00Aug 7$0.39$0.29$0.68$124.32$133.68
$132.00$124.00Aug 7$0.55$0.19$0.74$123.26$132.74
$132.00$125.00Aug 7$0.55$0.29$0.84$124.16$132.84
$133.00$126.00Aug 7$0.39$0.47$0.86$125.14$133.86
$131.00$124.00Aug 7$0.76$0.19$0.95$123.05$131.95
$132.00$126.00Aug 7$0.55$0.47$1.02$124.98$133.02
$131.00$125.00Aug 7$0.76$0.29$1.05$123.95$132.05
$133.00$127.00Aug 7$0.39$0.74$1.13$125.87$134.13
$131.00$126.00Aug 7$0.76$0.47$1.23$124.77$132.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 10.63, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.57$0.4310.63$130.43$144.57
125/130135/140Sep 18$4.53$0.479.64$125.47$139.53
111/112113/114Aug 14$0.90$0.109.00$111.10$113.90
104/105106/107Aug 21$0.90$0.109.00$104.10$106.90
107/108109/110Aug 28$0.90$0.109.00$107.10$109.90
108/109111/112Aug 28$0.90$0.109.00$108.10$111.90
104/105111/112Sep 11$0.90$0.109.00$104.10$111.90
105/106111/112Sep 11$0.90$0.109.00$105.10$111.90
106/107113/114Sep 11$0.90$0.109.00$106.10$113.90
107/108111/112Aug 28$0.89$0.118.09$107.11$111.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Sep 4$0.22$4.7821.73
$140.00$145.00$150.00Sep 18$0.22$4.7821.73
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.07$4.9370.43
$140.00$145.00$150.00Sep 18$0.10$4.9049.00
$122.00$123.00$124.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 21$0.05$0.9519.00
$123.00$124.00$125.00Aug 21$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. 34 found (best net $-0.02, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.62$2.38
$140.00$145.001:2Aug 21-$3.26$1.74
$150.00$152.501:2Aug 14-$1.29$1.21
$137.00$138.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.77$2.23
$113.00$112.001:2Aug 7$0.00$1.00
$115.00$110.001:2Sep 18-$4.01$0.99
$123.00$122.001:2Aug 7-$0.05$0.95
$125.00$124.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 10.90%, avg 4.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.050.540.9%10.90%11.80%7.9K10.8K
$129.00Sep 11$13.250.550.1%10.28%10.40%2118
$130.00Sep 11$12.700.540.9%9.86%10.75%355426
$135.00Sep 18$12.150.494.8%9.43%14.20%2.4K5.9K
$129.00Sep 4$11.850.550.1%9.20%9.31%17697
$130.00Sep 4$11.450.530.9%8.89%9.78%2.0K2.2K
$131.00Sep 4$11.150.521.7%8.65%10.32%15762
$132.00Sep 4$10.850.512.4%8.42%10.87%86125
$135.00Sep 11$10.700.484.8%8.30%13.08%135133
$129.00Aug 28$10.550.540.1%8.19%8.30%259112

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 1,202,219
Total Puts 856,121
Put/Call Ratio 0.71
Net Difference 346,098

Prior's Put/Call Breakdown

Total Calls 635,124
Total Puts 656,987
Put/Call Ratio 1.03
Net Difference -21,863

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