Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.43 +11.75%
(8/7 13:25) ◀
|
Friday, August 7, 2026 (1:30pm)
January 2026
|
▶ (8/7 13:35)
◀ 8/7 13:30 ▶

Option Volume

Detail
ℹ
Current (08/07 1:30pm) 2,131,714
Calls: 1,237,949 (58%)
Puts: 893,765 (42%)
Prior (08/06) 1,328,292
Calls: 648,073 (49%)
Puts: 680,219 (51%)
Current vs Prior +60.49%
Calls: +91.02% (Calls)
Puts: +31.39% (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 +70.52%
Calls: +83.71%
Puts: +55.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:30pm) $943.87M
Calls: $693.16M (73%)
Puts: $250.71M (27%)
Prior (08/06) $504.50M
Calls: $232.27M (46%)
Puts: $272.23M (54%)
Current vs Prior +87.09%
Calls: +198.44%
Puts: -7.91%
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 +47.07%
Calls: +136.20%
Puts: -28.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:30pm) 0.72
Prior (08/06) 1.05
Current vs Prior -31.21%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:30pm) 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 2.57% | 10.83%14.46% | 24.24%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -56.58% | -8.01%-5.05% | -1.68%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -77.71% | -39.51%-32.59% | -18.09%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -56.58% | -8.01%-5.05% | -1.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.25% | 2.16%
Calls: 4.40% | 2.16%
Puts: 4.09% | 2.15%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -43.11% | -46.27%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -0.77% | -61.66%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($693.16M). Elevated premium activity with dollar volume up 87% 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
13:30BULLISHBULLISHBULLISH
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 455 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.3023.50$23.400.9%3771.002.8K
$115.00Aug 713.3513.50$13.431.1%20.1K0.9920.9K
$108.00Aug 720.2520.55$20.401.5%4681.001.8K
$142.00Aug 142.592.63$2.611.5%8150.26858
$110.00Aug 718.3018.60$18.451.6%6.6K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 1411.4511.60$11.521.3%3060.64211
$109.00Aug 140.750.76$0.761.3%2.1K0.0910.9K
$130.00Aug 147.507.60$7.551.3%4.8K0.512.4K
$120.00Aug 142.952.99$2.971.3%22.7K0.284.9K
$125.00Aug 217.207.30$7.251.4%3.2K0.4140.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.46, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.100.11$0.119.1%30.1K0.0613.8K
$134.00Aug 70.140.16$0.1513.3%8.0K0.091.5K
$133.00Aug 70.210.23$0.229.1%11.5K0.122.7K
$132.00Aug 70.330.35$0.345.9%13.7K0.171.8K
$131.00Aug 70.490.53$0.517.8%20.0K0.241.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.060.07$0.0714.3%21.0K0.04826
$123.00Aug 70.100.12$0.1118.2%18.1K0.071.6K
$124.00Aug 70.180.20$0.1910.5%19.4K0.111.6K
$125.00Aug 70.300.32$0.316.5%54.5K0.166.3K
$103.00Aug 140.320.34$0.336.1%9570.041.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 725.2026.55$25.885.2%1471.00393
$104.00Aug 724.2525.55$24.905.2%991.00245
$105.00Aug 723.3023.50$23.400.9%3771.002.8K
$106.00Aug 722.0522.55$22.302.2%1091.00597
$107.00Aug 721.1521.55$21.351.9%711.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 78.859.80$9.3210.2%241.00294
$139.00Aug 710.4010.75$10.583.3%4701.001.1K
$140.00Aug 711.5012.00$11.754.3%6901.003.2K
$141.00Aug 712.2013.05$12.636.7%551.00548
$142.00Aug 713.2513.90$13.584.8%941.00213

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.6M, top 106.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.750.78$0.773.9%106.6K0.3420.9K
$128.00Aug 71.551.62$1.594.4%49.5K0.561.8K
$120.00Aug 78.308.55$8.433.0%49.1K0.9826.7K
$125.00Aug 73.703.80$3.752.7%48.1K0.8416.4K
$135.00Aug 70.100.11$0.119.1%30.1K0.0613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.300.32$0.316.5%54.5K0.166.3K
$120.00Aug 70.030.04$0.0425.0%52.0K0.0212.8K
$110.00Aug 140.850.88$0.873.4%25.5K0.1011.2K
$127.00Aug 70.760.80$0.785.1%24.6K0.33314
$120.00Aug 142.952.99$2.971.3%22.7K0.284.9K

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 192.1%, max 426.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11431.6%82.0%426.1%148394
$104.00Aug 7Sep 11414.2%82.1%404.3%100245
$105.00Aug 7Sep 18397.4%80.9%391.2%6336.0K
$106.00Aug 7Sep 11380.2%81.9%364.4%111604
$107.00Aug 7Sep 11363.2%81.7%344.5%71721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11431.6%82.0%426.1%1.4K5.6K
$104.00Aug 7Sep 11414.2%82.1%404.3%1.3K5.4K
$105.00Aug 7Sep 18397.0%80.9%390.7%9.7K41.7K
$106.00Aug 7Sep 11379.8%81.9%363.9%2.1K5.1K
$107.00Aug 7Sep 11362.8%81.7%344.0%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 315 found (best R:R 10.90, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.21$2.29$0.2110.90$150.21
$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
$132.00$133.00Aug 7$0.12$0.88$0.127.33$132.12
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$108.00$107.00Aug 14$0.10$0.90$0.109.00$107.90
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$104.00$103.00Aug 21$0.11$0.89$0.118.09$103.89
$105.00$104.00Aug 21$0.11$0.89$0.118.09$104.89
$125.00$124.00Aug 7$0.12$0.88$0.127.33$124.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 19.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Sep 4$1.90$1.90$0.1019.00$104.90
$103.00$104.00Aug 21$0.90$0.90$0.109.00$103.90
$108.00$109.00Aug 21$0.90$0.90$0.109.00$108.90
$119.00$120.00Sep 4$0.88$0.88$0.127.33$119.88
$109.00$110.00Aug 21$0.87$0.87$0.136.69$109.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$141.00$140.00Aug 7$0.88$0.88$0.127.33$140.12
$142.00$141.00Aug 14$0.88$0.88$0.127.33$141.12
$152.50$150.00Aug 7$2.18$2.18$0.326.81$150.32
$144.00$143.00Aug 14$0.87$0.87$0.136.69$143.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.76, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32431.6%96.9%
$105.00Aug 7Aug 14$0.38397.4%95.1%
$106.00Aug 7Aug 14$0.58380.2%94.5%
$107.00Aug 7Aug 14$0.73363.2%93.8%
$110.00Aug 7Aug 14$0.90312.6%92.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32431.6%96.9%
$104.00Aug 7Aug 14$0.37414.2%95.9%
$105.00Aug 7Aug 14$0.43397.0%95.1%
$106.00Aug 7Aug 14$0.49379.8%94.5%
$107.00Aug 7Aug 14$0.56362.8%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 2.15% of stock, avg 16.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.59$1.17$2.76$125.24$130.762.15%
$129.00Aug 7$1.12$1.71$2.83$126.17$131.832.20%
$127.00Aug 7$2.18$0.78$2.96$124.04$129.962.30%
$130.00Aug 7$0.77$2.34$3.11$126.89$133.112.42%
$126.00Aug 7$2.90$0.50$3.40$122.60$129.402.65%
$131.00Aug 7$0.51$3.10$3.61$127.39$134.612.81%
$125.00Aug 7$3.75$0.31$4.06$120.94$129.063.16%
$132.00Aug 7$0.34$3.93$4.27$127.73$136.273.32%
$124.00Aug 7$4.60$0.19$4.79$119.21$128.793.73%
$133.00Aug 7$0.22$4.83$5.05$127.95$138.053.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.32% of stock, avg 11.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.22$0.19$0.41$123.59$133.41
$132.00$124.00Aug 7$0.34$0.19$0.53$123.47$132.53
$133.00$125.00Aug 7$0.22$0.31$0.53$124.47$133.53
$132.00$125.00Aug 7$0.34$0.31$0.65$124.35$132.65
$131.00$124.00Aug 7$0.51$0.19$0.70$123.30$131.70
$133.00$126.00Aug 7$0.22$0.50$0.72$125.28$133.72
$131.00$125.00Aug 7$0.51$0.31$0.82$124.18$131.82
$132.00$126.00Aug 7$0.34$0.50$0.84$125.16$132.84
$130.00$124.00Aug 7$0.77$0.19$0.96$123.04$130.96
$133.00$127.00Aug 7$0.22$0.78$1.00$126.00$134.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 13.29, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.65$0.3513.29$135.35$149.65
130/135140/145Sep 18$4.52$0.489.42$130.48$144.52
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
108/109111/112Sep 4$0.90$0.109.00$108.10$111.90
120/125130/135Sep 18$4.46$0.548.26$120.54$134.46
103/104110/111Aug 21$0.89$0.118.09$103.11$110.89
104/105110/111Aug 21$0.89$0.118.09$104.11$110.89
103/104112/113Aug 28$0.89$0.118.09$103.11$112.89
107/108109/110Aug 28$0.89$0.118.09$107.11$109.89
103/104112/113Sep 4$0.89$0.118.09$103.11$112.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 158 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.13$4.8737.46
$135.00$140.00$145.00Sep 11$0.14$4.8634.71
$120.00$125.00$130.00Sep 18$0.14$4.8634.71
$135.00$140.00$145.00Sep 18$0.17$4.8328.41
$125.00$130.00$135.00Sep 18$0.20$4.8024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.22$4.7821.73
$140.00$145.00$150.00Sep 4$0.23$4.7720.74
$125.00$126.00$127.00Aug 14$0.05$0.9519.00
$112.00$113.00$114.00Aug 28$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. 33 found (best net $-2.35, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.35$2.65
$150.00$152.501:2Aug 7-$0.02$2.48
$140.00$145.001:2Aug 21-$2.92$2.08
$150.00$152.501:2Aug 14-$1.11$1.39
$135.00$136.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.78$2.22
$115.00$110.001:2Sep 18-$3.93$1.07
$113.00$112.001:2Aug 7$0.00$1.00
$125.00$124.001:2Aug 7-$0.07$0.93
$126.00$125.001:2Aug 7-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 10.75%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.800.541.2%10.75%11.97%7.9K10.8K
$129.00Sep 11$12.800.550.4%9.97%10.41%2618
$130.00Sep 11$12.550.541.2%9.77%10.99%379426
$129.00Sep 4$11.850.550.4%9.23%9.67%17897
$135.00Sep 18$11.850.495.1%9.23%14.34%2.4K5.9K
$130.00Sep 4$11.450.531.2%8.92%10.14%2.0K2.2K
$131.00Sep 4$11.000.522.0%8.56%10.57%15762
$135.00Sep 11$10.650.485.1%8.29%13.41%156133
$132.00Sep 4$10.600.512.8%8.25%11.03%86125
$129.00Aug 28$10.300.530.4%8.02%8.46%269112

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 1,237,949
Total Puts 893,765
Put/Call Ratio 0.72
Net Difference 344,184

Prior's Put/Call Breakdown

Total Calls 648,073
Total Puts 680,219
Put/Call Ratio 1.05
Net Difference -32,146

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