Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.04 +12.29%
(8/7 13:20) ◀
|
Friday, August 7, 2026 (1:25pm)
January 2026
|
▶ (8/7 13:30)
◀ 8/7 13:25 ▶

Option Volume

Detail
ℹ
Current (08/07 1:25pm) 2,101,827
Calls: 1,215,674 (58%)
Puts: 886,153 (42%)
Prior (08/06) 1,318,831
Calls: 645,365 (49%)
Puts: 673,466 (51%)
Current vs Prior +59.37%
Calls: +88.37% (Calls)
Puts: +31.58% (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 +68.13%
Calls: +80.40%
Puts: +53.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:25pm) $973.04M
Calls: $729.60M (75%)
Puts: $243.45M (25%)
Prior (08/06) $503.84M
Calls: $230.56M (46%)
Puts: $273.28M (54%)
Current vs Prior +93.13%
Calls: +216.44%
Puts: -10.92%
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: +148.61%
Puts: -30.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:25pm) 0.73
Prior (08/06) 1.04
Current vs Prior -30.15%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:25pm) 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 2.67% | 11.01%14.77% | 24.39%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -54.95% | -6.47%-3.00% | -1.07%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -76.87% | -38.50%-31.14% | -17.58%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -54.95% | -6.47%-3.00% | -1.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.32% | 2.12%
Calls: 4.11% | 2.18%
Puts: 2.53% | 2.05%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -55.56% | -47.26%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -22.48% | -62.37%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($729.60M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 59% 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
13:25BULLISHBULLISHBULLISH
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 450 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.9524.20$24.081.0%3671.002.8K
$135.00Sep 1812.3012.45$12.381.2%2.4K0.495.9K
$137.00Aug 144.004.05$4.031.2%2.5K0.362.8K
$107.00Aug 721.9522.25$22.101.4%671.00709
$128.00Aug 147.307.40$7.351.4%3.1K0.55734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 720.8521.05$20.951.0%2840.991.9K
$125.00Sep 1812.0012.15$12.081.2%11.6K0.409.1K
$126.00Aug 217.507.60$7.551.3%4360.41265
$125.00Aug 217.007.10$7.051.4%3.2K0.3940.0K
$124.00Aug 216.556.65$6.601.5%8480.38862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 70.060.07$0.0714.3%5.1K0.041.6K
$137.00Aug 70.080.09$0.0911.1%8.4K0.052.8K
$136.00Aug 70.110.12$0.128.3%6.5K0.062.9K
$135.00Aug 70.150.17$0.1612.5%29.8K0.0913.8K
$134.00Aug 70.220.25$0.2412.5%8.0K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.050.06$0.0616.7%20.7K0.03826
$124.00Aug 70.130.14$0.147.1%19.2K0.081.6K
$125.00Aug 70.230.25$0.248.3%54.0K0.136.3K
$104.00Aug 140.370.38$0.382.6%7700.05787
$126.00Aug 70.370.40$0.397.7%14.5K0.19748

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 724.8525.55$25.202.8%991.00245
$105.00Aug 723.9524.20$24.081.0%3671.002.8K
$106.00Aug 722.8523.25$23.051.7%1091.00597
$107.00Aug 721.9522.25$22.101.4%671.00709
$108.00Aug 720.9521.25$21.101.4%4681.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 720.8521.05$20.951.0%2840.991.9K
$152.50Aug 723.0523.90$23.483.6%170.99393
$149.00Aug 719.2520.80$20.027.7%740.99749
$148.00Aug 718.2519.15$18.704.8%370.99540
$145.00Aug 715.8516.10$15.981.6%1350.99813

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.6M, top 104.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.001.06$1.035.8%104.9K0.4120.9K
$128.00Aug 71.962.05$2.014.5%49.4K0.631.8K
$120.00Aug 79.009.25$9.132.7%49.0K1.0026.7K
$125.00Aug 74.254.40$4.333.5%48.1K0.8716.4K
$135.00Aug 70.150.17$0.1612.5%29.8K0.0913.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.230.25$0.248.3%54.0K0.136.3K
$120.00Aug 70.030.04$0.0425.0%51.9K0.0212.8K
$110.00Aug 140.820.85$0.843.6%25.4K0.1011.2K
$127.00Aug 70.600.63$0.624.8%24.1K0.27314
$120.00Aug 142.842.90$2.872.1%22.5K0.264.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 187.5%, max 407.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11417.4%82.3%407.3%100245
$105.00Aug 7Sep 18401.0%81.3%393.1%6236.0K
$106.00Aug 7Sep 11384.1%82.1%368.1%111604
$107.00Aug 7Sep 11367.4%81.9%348.4%67721
$108.00Aug 7Sep 11350.7%82.1%327.1%4832.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11417.4%82.3%407.3%1.3K5.4K
$105.00Aug 7Sep 18400.5%81.3%392.4%9.7K41.7K
$106.00Aug 7Sep 11383.6%82.1%367.4%2.1K5.1K
$107.00Aug 7Sep 11366.9%81.9%347.8%4.1K7.3K
$108.00Aug 7Sep 11350.2%82.1%326.4%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 9.42, avg 2.06)

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$0.10$0.90$0.109.00$133.10
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$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$0.11$0.89$0.118.09$109.89
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$106.00$105.00Aug 21$0.12$0.88$0.127.33$105.88
$105.00$104.00Aug 21$0.13$0.87$0.136.69$104.87
$126.00$125.00Aug 7$0.15$0.85$0.155.67$125.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 11.50, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.90$0.90$0.109.00$125.90
$109.00$110.00Sep 4$0.90$0.90$0.109.00$109.90
$121.00$122.00Aug 14$0.89$0.89$0.118.09$121.89
$115.00$116.00Aug 7$0.87$0.87$0.136.69$115.87
$104.00$105.00Aug 14$0.87$0.87$0.136.69$104.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.30$2.30$0.2011.50$150.20
$134.00$133.00Aug 7$0.90$0.90$0.109.00$133.10
$136.00$135.00Aug 7$0.90$0.90$0.109.00$135.10
$142.00$141.00Aug 14$0.87$0.87$0.136.69$141.13
$133.00$132.00Aug 7$0.85$0.85$0.155.67$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.87, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.15417.4%97.4%
$105.00Aug 7Aug 14$0.40401.0%96.4%
$106.00Aug 7Aug 14$0.53384.1%95.7%
$107.00Aug 7Aug 14$0.57367.4%94.9%
$108.00Aug 7Aug 14$0.75350.7%94.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.37417.4%97.5%
$105.00Aug 7Aug 14$0.42400.5%96.5%
$106.00Aug 7Aug 14$0.48383.6%95.8%
$107.00Aug 7Aug 14$0.54366.9%95.0%
$108.00Aug 7Aug 14$0.62350.2%94.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.23% of stock, avg 16.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.46$1.42$2.88$126.12$131.882.23%
$128.00Aug 7$2.01$0.96$2.97$125.03$130.972.30%
$130.00Aug 7$1.03$1.98$3.01$126.99$133.012.33%
$127.00Aug 7$2.68$0.62$3.30$123.70$130.302.56%
$131.00Aug 7$0.72$2.68$3.40$127.60$134.402.63%
$126.00Aug 7$3.43$0.39$3.82$122.18$129.822.96%
$132.00Aug 7$0.49$3.43$3.92$128.08$135.923.04%
$125.00Aug 7$4.33$0.24$4.57$120.43$129.573.54%
$133.00Aug 7$0.34$4.28$4.62$128.38$137.623.58%
$124.00Aug 7$5.23$0.14$5.37$118.63$129.374.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.37% of stock, avg 11.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.24$0.24$0.48$124.52$134.48
$133.00$125.00Aug 7$0.34$0.24$0.58$124.42$133.58
$134.00$126.00Aug 7$0.24$0.39$0.63$125.37$134.63
$132.00$125.00Aug 7$0.49$0.24$0.73$124.27$132.73
$133.00$126.00Aug 7$0.34$0.39$0.73$125.27$133.73
$134.00$127.00Aug 7$0.24$0.62$0.86$126.14$134.86
$132.00$126.00Aug 7$0.49$0.39$0.88$125.12$132.88
$131.00$125.00Aug 7$0.72$0.24$0.96$124.04$131.96
$133.00$127.00Aug 7$0.34$0.62$0.96$126.04$133.96
$131.00$126.00Aug 7$0.72$0.39$1.11$124.89$132.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 12.16, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.62$0.3812.16$135.38$149.62
130/135140/145Sep 18$4.52$0.489.42$130.48$144.52
105/106107/108Aug 21$0.90$0.109.00$105.10$107.90
111/112113/114Aug 21$0.90$0.109.00$111.10$113.90
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
105/106112/113Sep 4$0.90$0.109.00$105.10$112.90
106/107112/113Sep 4$0.90$0.109.00$106.10$112.90
107/108114/115Sep 4$0.90$0.109.00$107.10$114.90
109/110114/115Sep 4$0.90$0.109.00$109.10$114.90
109/110111/112Sep 11$0.90$0.109.00$109.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.10$4.9049.00
$135.00$140.00$145.00Sep 18$0.16$4.8430.25
$140.00$145.00$150.00Sep 18$0.17$4.8328.41
$115.00$120.00$125.00Sep 18$0.21$4.7922.81
$137.00$138.00$139.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.06$4.9482.33
$140.00$145.00$150.00Sep 4$0.10$4.9049.00
$130.00$135.00$140.00Sep 11$0.16$4.8430.25
$140.00$145.00$150.00Aug 21$0.22$4.7821.73
$135.00$140.00$145.00Sep 18$0.24$4.7619.83

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-$2.55$2.45
$140.00$145.001:2Aug 21-$3.20$1.80
$150.00$152.501:2Aug 14-$1.25$1.25
$137.00$138.001:2Aug 7-$0.05$0.95
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
$126.00$125.001:2Aug 7-$0.09$0.91
$127.00$126.001:2Aug 7-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 79 found (best yield 11.04%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.250.550.7%11.04%11.79%7.9K10.8K
$130.00Sep 11$12.900.540.7%10.00%10.74%376426
$135.00Sep 18$12.300.494.6%9.53%14.15%2.4K5.9K
$130.00Sep 4$11.900.540.7%9.22%9.97%2.0K2.2K
$131.00Sep 4$11.200.521.5%8.68%10.20%15762
$135.00Sep 11$11.000.494.6%8.52%13.14%155133
$132.00Sep 4$10.850.512.3%8.41%10.70%86125
$140.00Sep 18$10.650.458.5%8.25%16.75%3.2K9.6K
$130.00Aug 28$10.500.530.7%8.14%8.88%8.6K2.2K
$135.00Sep 4$9.900.474.6%7.67%12.29%582327

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 1,215,674
Total Puts 886,153
Put/Call Ratio 0.73
Net Difference 329,521

Prior's Put/Call Breakdown

Total Calls 645,365
Total Puts 673,466
Put/Call Ratio 1.04
Net Difference -28,101

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