Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.99 +12.24%
(8/7 13:15) ◀
|
Friday, August 7, 2026 (1:20pm)
January 2026
|
▶ (8/7 13:25)
◀ 8/7 13:20 ▶

Option Volume

Detail
ℹ
Current (08/07 1:20pm) 2,091,909
Calls: 1,210,556 (58%)
Puts: 881,353 (42%)
Prior (08/06) 1,305,380
Calls: 642,274 (49%)
Puts: 663,106 (51%)
Current vs Prior +60.25%
Calls: +88.48% (Calls)
Puts: +32.91% (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 +67.34%
Calls: +79.64%
Puts: +52.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:20pm) $973.05M
Calls: $728.71M (75%)
Puts: $244.33M (25%)
Prior (08/06) $502.81M
Calls: $232.92M (46%)
Puts: $269.89M (54%)
Current vs Prior +93.52%
Calls: +212.86%
Puts: -9.47%
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 +51.61%
Calls: +148.31%
Puts: -29.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:20pm) 0.73
Prior (08/06) 1.03
Current vs Prior -29.48%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:20pm) 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 2.74% | 11.03%14.69% | 24.41%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -53.75% | -6.30%-3.53% | -1.00%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -76.26% | -38.39%-31.51% | -17.53%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -53.75% | -6.30%-3.53% | -1.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 1.74%
Calls: 2.96% | 2.03%
Puts: 4.67% | 1.46%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -49.00% | -56.72%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -11.04% | -69.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($728.71M). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 60% vs prior.

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
13:20BULLISHBULLISHBULLISH
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 4.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.9024.10$24.000.8%3651.002.8K
$111.00Aug 717.9018.15$18.021.4%1.1K1.005.7K
$108.00Aug 720.8521.15$21.001.4%4681.001.8K
$115.00Aug 713.9014.10$14.001.4%20.0K1.0020.9K
$129.00Aug 146.856.95$6.901.4%3.1K0.53519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 215.755.80$5.780.9%3190.34596
$120.00Aug 214.955.00$4.971.0%3.9K0.3111.7K
$115.00Aug 141.631.65$1.641.2%9.9K0.175.7K
$137.00Aug 1411.9512.10$12.021.2%3070.642.1K
$145.00Aug 715.9016.10$16.001.3%1350.99813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.050.06$0.0616.7%15.2K0.0314.4K
$139.00Aug 70.060.07$0.0714.3%3.4K0.031.7K
$137.00Aug 70.100.11$0.119.1%8.3K0.052.8K
$136.00Aug 70.120.14$0.1315.4%6.5K0.072.9K
$135.00Aug 70.180.19$0.195.3%29.5K0.0913.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.050.06$0.0616.7%20.6K0.03826
$124.00Aug 70.150.17$0.1612.5%19.2K0.091.6K
$125.00Aug 70.250.27$0.267.7%53.7K0.146.3K
$104.00Aug 140.370.40$0.397.7%7700.05787
$126.00Aug 70.420.44$0.434.7%14.5K0.20748

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 724.8025.55$25.183.0%991.00245
$105.00Aug 723.9024.10$24.000.8%3651.002.8K
$106.00Aug 722.6523.20$22.922.4%1091.00597
$107.00Aug 721.7522.15$21.951.8%671.00709
$108.00Aug 720.8521.15$21.001.4%4681.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 719.2520.10$19.684.3%740.99749
$150.00Aug 720.8021.10$20.951.4%2840.991.9K
$152.50Aug 723.0523.90$23.483.6%170.99393
$148.00Aug 718.2519.25$18.755.3%370.99540
$146.00Aug 716.4517.40$16.925.6%80.99435

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.6M, top 104.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.051.09$1.073.7%104.2K0.4020.9K
$128.00Aug 72.002.06$2.033.0%49.1K0.611.8K
$120.00Aug 78.959.10$9.021.7%49.0K1.0026.7K
$125.00Aug 74.154.35$4.254.7%48.0K0.8616.4K
$135.00Aug 70.180.19$0.195.3%29.5K0.0913.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.250.27$0.267.7%53.7K0.146.3K
$120.00Aug 70.030.04$0.0425.0%51.8K0.0212.8K
$110.00Aug 140.860.88$0.872.3%25.4K0.1011.2K
$127.00Aug 70.660.69$0.684.4%24.1K0.28314
$120.00Aug 142.922.96$2.941.4%22.5K0.274.9K

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 185.0%, max 397.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11411.3%82.7%397.4%100245
$105.00Aug 7Sep 18394.5%81.8%382.4%6216.0K
$106.00Aug 7Sep 11377.8%82.7%356.9%111604
$107.00Aug 7Sep 11361.3%83.0%335.3%67721
$108.00Aug 7Sep 11344.8%82.5%317.9%4832.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11411.3%82.7%397.4%1.3K5.4K
$105.00Aug 7Sep 18394.5%81.8%382.4%9.6K41.7K
$106.00Aug 7Sep 11377.8%82.7%356.9%2.1K5.1K
$107.00Aug 7Sep 11361.3%83.0%335.3%4.1K7.3K
$108.00Aug 7Sep 11344.8%82.5%317.9%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 9.42, avg 2.04)

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
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$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
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$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
$112.00$111.00Aug 14$0.14$0.86$0.146.14$111.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 403 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$107.00$108.00Aug 14$0.87$0.87$0.136.69$107.87
$104.00$105.00Aug 28$0.87$0.87$0.136.69$104.87
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$141.00$140.00Aug 7$0.90$0.90$0.109.00$140.10
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$145.00$144.00Aug 14$0.89$0.89$0.118.09$144.11
$142.00$141.00Aug 14$0.87$0.87$0.136.69$141.13
$143.00$142.00Aug 14$0.85$0.85$0.155.67$142.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.90, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.17411.3%97.7%
$105.00Aug 7Aug 14$0.50394.5%97.2%
$106.00Aug 7Aug 14$0.50377.8%96.6%
$107.00Aug 7Aug 14$0.75361.3%95.9%
$109.00Aug 7Aug 14$0.80328.4%94.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.38411.3%97.7%
$105.00Aug 7Aug 14$0.44394.5%97.2%
$106.00Aug 7Aug 14$0.50377.8%96.6%
$107.00Aug 7Aug 14$0.57361.3%95.9%
$108.00Aug 7Aug 14$0.66344.8%95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.32% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.49$1.50$2.99$126.01$131.992.32%
$128.00Aug 7$2.03$1.02$3.05$124.95$131.052.36%
$130.00Aug 7$1.07$2.08$3.15$126.85$133.152.44%
$127.00Aug 7$2.67$0.68$3.35$123.65$130.352.60%
$131.00Aug 7$0.76$2.76$3.52$127.48$134.522.73%
$126.00Aug 7$3.43$0.43$3.86$122.14$129.862.99%
$132.00Aug 7$0.53$3.53$4.06$127.94$136.063.15%
$125.00Aug 7$4.25$0.26$4.51$120.49$129.513.50%
$133.00Aug 7$0.37$4.35$4.72$128.28$137.723.66%
$124.00Aug 7$5.15$0.16$5.31$118.69$129.314.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.40% of stock, avg 12.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.26$0.26$0.52$124.48$134.52
$133.00$125.00Aug 7$0.37$0.26$0.63$124.37$133.63
$134.00$126.00Aug 7$0.26$0.43$0.69$125.31$134.69
$132.00$125.00Aug 7$0.53$0.26$0.79$124.21$132.79
$133.00$126.00Aug 7$0.37$0.43$0.80$125.20$133.80
$134.00$127.00Aug 7$0.26$0.68$0.94$126.06$134.94
$132.00$126.00Aug 7$0.53$0.43$0.96$125.04$132.96
$131.00$125.00Aug 7$0.76$0.26$1.02$123.98$132.02
$133.00$127.00Aug 7$0.37$0.68$1.05$125.95$134.05
$131.00$126.00Aug 7$0.76$0.43$1.19$124.81$132.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 10.90, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.58$0.4210.90$130.42$144.58
135/140145/150Sep 18$4.56$0.4410.36$135.44$149.56
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
106/107114/115Sep 4$0.90$0.109.00$106.10$114.90
107/108112/113Sep 4$0.90$0.109.00$107.10$112.90
109/110113/114Aug 21$0.89$0.118.09$109.11$113.89
107/108112/113Aug 28$0.89$0.118.09$107.11$112.89
109/110113/114Aug 28$0.89$0.118.09$109.11$113.89
105/106112/113Sep 4$0.89$0.118.09$105.11$112.89
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. 147 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
$135.00$140.00$145.00Sep 18$0.14$4.8634.71
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$135.00$140.00$145.00Sep 11$0.16$4.8430.25
$135.00$140.00$145.00Sep 4$0.18$4.8226.78
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.18$4.8226.78
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 11$0.21$4.7922.81
$140.00$145.00$150.00Aug 21$0.22$4.7821.73
$140.00$145.00$150.00Sep 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. 33 found (best net $-0.02, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.60$2.40
$140.00$145.001:2Aug 21-$3.25$1.75
$150.00$152.501:2Aug 14-$1.30$1.20
$135.00$136.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.78$2.22
$115.00$110.001:2Sep 18-$3.98$1.02
$113.00$112.001:2Aug 7$0.00$1.00
$125.00$124.001:2Aug 7-$0.06$0.94
$126.00$125.001:2Aug 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 11.05%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.250.550.8%11.05%11.83%7.9K10.8K
$129.00Sep 11$13.250.550.0%10.27%10.28%2118
$130.00Sep 11$12.700.540.8%9.85%10.63%355426
$135.00Sep 18$12.250.504.7%9.50%14.16%2.4K5.9K
$130.00Sep 4$11.900.540.8%9.23%10.01%2.0K2.2K
$129.00Sep 4$11.850.550.0%9.19%9.19%17697
$131.00Sep 4$11.200.521.6%8.68%10.24%15762
$129.00Aug 28$10.850.540.0%8.41%8.42%259112
$132.00Sep 4$10.850.512.3%8.41%10.75%86125
$135.00Sep 11$10.700.494.7%8.30%12.95%135133

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 1,210,556
Total Puts 881,353
Put/Call Ratio 0.73
Net Difference 329,203

Prior's Put/Call Breakdown

Total Calls 642,274
Total Puts 663,106
Put/Call Ratio 1.03
Net Difference -20,832

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