Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.50 +11.82%
(8/7 13:35) ◀
|
Friday, August 7, 2026 (1:40pm)
January 2026
|
▶ (8/7 13:45)
◀ 8/7 13:40 ▶

Option Volume

Detail
ℹ
Current (08/07 1:40pm) 2,174,455
Calls: 1,258,622 (58%)
Puts: 915,833 (42%)
Prior (08/06) 1,351,961
Calls: 657,624 (49%)
Puts: 694,337 (51%)
Current vs Prior +60.84%
Calls: +91.39% (Calls)
Puts: +31.90% (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 +73.94%
Calls: +86.77%
Puts: +58.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:40pm) $953.34M
Calls: $699.70M (73%)
Puts: $253.64M (27%)
Prior (08/06) $517.76M
Calls: $239.30M (46%)
Puts: $278.45M (54%)
Current vs Prior +84.13%
Calls: +192.39%
Puts: -8.91%
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 +48.54%
Calls: +138.42%
Puts: -27.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:40pm) 0.73
Prior (08/06) 1.06
Current vs Prior -31.08%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:40pm) 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 2.46% | 10.74%14.44% | 24.15%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -58.44% | -8.78%-5.20% | -2.04%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -78.66% | -40.02%-32.70% | -18.40%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -58.44% | -8.78%-5.20% | -2.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.11% | 1.45%
Calls: 3.82% | 1.45%
Puts: 4.40% | 1.45%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -44.98% | -63.93%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -4.04% | -74.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($699.70M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 61% 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 461 of results (avg 4.0%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.4023.55$23.480.6%3791.002.8K
$120.00Sep 1818.5018.65$18.580.8%2.1K0.656.3K
$110.00Aug 718.4018.60$18.501.1%7.6K1.0013.4K
$141.00Aug 142.722.75$2.741.1%7010.27346
$115.00Aug 713.4013.55$13.481.1%20.1K0.9920.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 288.708.75$8.730.6%7480.411.1K
$115.00Aug 141.621.63$1.630.6%10.2K0.175.7K
$145.00Aug 716.4516.60$16.520.9%1421.00813
$150.00Aug 721.4521.65$21.550.9%2841.001.9K
$134.00Aug 149.9510.05$10.001.0%2100.60499

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 70.050.06$0.0616.7%8.7K0.032.8K
$134.00Aug 70.140.16$0.1513.3%9.1K0.091.5K
$133.00Aug 70.210.23$0.229.1%12.2K0.122.7K
$132.00Aug 70.320.34$0.336.1%14.4K0.171.8K
$131.00Aug 70.480.50$0.494.1%20.5K0.241.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 70.090.10$0.1010.0%19.0K0.061.6K
$124.00Aug 70.150.16$0.166.3%19.7K0.101.6K
$125.00Aug 70.250.26$0.263.8%56.1K0.146.3K
$103.00Aug 140.320.33$0.333.0%9580.041.2K
$104.00Aug 140.370.38$0.382.6%7750.05787

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 725.2525.70$25.481.8%1471.00393
$104.00Aug 724.3024.75$24.531.8%991.00245
$105.00Aug 723.4023.55$23.480.6%3791.002.8K
$106.00Aug 722.2022.60$22.401.8%1101.00597
$107.00Aug 721.3021.60$21.451.4%721.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 79.409.70$9.553.1%251.00294
$139.00Aug 710.4510.70$10.582.4%4701.001.1K
$140.00Aug 711.4511.65$11.551.7%7001.003.2K
$141.00Aug 712.3513.05$12.705.5%551.00548
$142.00Aug 713.3514.05$13.705.1%941.00213

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.6M, top 107.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.720.75$0.744.1%107.7K0.3320.9K
$128.00Aug 71.541.60$1.573.8%50.3K0.561.8K
$120.00Aug 78.408.60$8.502.4%49.2K0.9826.7K
$125.00Aug 73.653.80$3.724.0%49.1K0.8516.4K
$135.00Aug 70.090.11$0.1020.0%30.7K0.0613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.250.26$0.263.8%56.1K0.146.3K
$120.00Aug 70.030.04$0.0425.0%52.4K0.0212.8K
$110.00Aug 140.830.85$0.842.4%25.9K0.1011.2K
$127.00Aug 70.680.70$0.692.9%25.1K0.32314
$128.00Aug 71.051.09$1.073.7%24.5K0.44191

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 200.5%, max 448.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11446.3%81.4%448.2%148394
$104.00Aug 7Sep 11428.4%81.4%426.1%100245
$105.00Aug 7Sep 18410.4%80.0%413.0%6356.0K
$106.00Aug 7Sep 11392.7%81.2%383.8%112604
$107.00Aug 7Sep 11375.1%81.2%361.8%72721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11446.3%81.4%448.2%1.4K5.6K
$104.00Aug 7Sep 11428.4%81.4%426.1%1.3K5.4K
$105.00Aug 7Sep 18410.6%80.0%413.1%9.7K41.7K
$106.00Aug 7Sep 11392.9%81.2%384.0%2.1K5.1K
$107.00Aug 7Sep 11375.3%81.2%361.9%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 308 found (best R:R 10.36, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$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
$105.00$104.00Aug 21$0.11$0.89$0.118.09$104.89
$111.00$110.00Aug 14$0.12$0.88$0.127.33$110.88
$104.00$103.00Aug 21$0.12$0.88$0.127.33$103.88
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87

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 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Sep 4$1.80$1.80$0.209.00$104.80
$116.00$117.00Aug 7$0.88$0.88$0.127.33$116.88
$104.00$105.00Aug 21$0.88$0.88$0.127.33$104.88
$106.00$107.00Sep 11$0.88$0.88$0.127.33$106.88
$112.00$113.00Aug 14$0.85$0.85$0.155.67$112.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.25$2.25$0.259.00$150.25
$142.00$141.00Aug 28$0.90$0.90$0.109.00$141.10
$144.00$143.00Aug 14$0.88$0.88$0.127.33$143.12
$150.00$145.00Aug 21$4.37$4.37$0.636.94$145.63
$133.00$132.00Aug 7$0.87$0.87$0.136.69$132.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.67, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.15428.4%95.7%
$103.00Aug 7Aug 14$0.17446.3%96.4%
$105.00Aug 7Aug 14$0.27410.4%94.5%
$106.00Aug 7Aug 14$0.33392.7%94.2%
$107.00Aug 7Aug 14$0.50375.1%93.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32446.3%96.4%
$104.00Aug 7Aug 14$0.37428.4%95.7%
$105.00Aug 7Aug 14$0.41410.6%94.5%
$106.00Aug 7Aug 14$0.48392.9%94.2%
$107.00Aug 7Aug 14$0.55375.3%93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 2.05% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.57$1.07$2.64$125.36$130.642.05%
$129.00Aug 7$1.09$1.59$2.68$126.32$131.682.09%
$127.00Aug 7$2.18$0.69$2.87$124.13$129.872.23%
$130.00Aug 7$0.74$2.25$2.99$127.01$132.992.33%
$126.00Aug 7$2.91$0.42$3.33$122.67$129.332.59%
$131.00Aug 7$0.49$3.01$3.50$127.50$134.502.72%
$125.00Aug 7$3.72$0.26$3.98$121.02$128.983.10%
$132.00Aug 7$0.33$3.85$4.18$127.82$136.183.25%
$124.00Aug 7$4.63$0.16$4.79$119.21$128.793.73%
$133.00Aug 7$0.22$4.72$4.94$128.06$137.943.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.30% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.22$0.16$0.38$123.62$133.38
$133.00$125.00Aug 7$0.22$0.26$0.48$124.52$133.48
$132.00$124.00Aug 7$0.33$0.16$0.49$123.51$132.49
$132.00$125.00Aug 7$0.33$0.26$0.59$124.41$132.59
$133.00$126.00Aug 7$0.22$0.42$0.64$125.36$133.64
$131.00$124.00Aug 7$0.49$0.16$0.65$123.35$131.65
$131.00$125.00Aug 7$0.49$0.26$0.75$124.25$131.75
$132.00$126.00Aug 7$0.33$0.42$0.75$125.25$132.75
$130.00$124.00Aug 7$0.74$0.16$0.90$123.10$130.90
$131.00$126.00Aug 7$0.49$0.42$0.91$125.09$131.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 11.50, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.60$0.4011.50$130.40$144.60
106/107111/112Aug 21$0.90$0.109.00$106.10$111.90
108/109112/113Aug 21$0.90$0.109.00$108.10$112.90
104/105108/109Aug 28$0.90$0.109.00$104.10$108.90
106/107110/111Aug 28$0.90$0.109.00$106.10$110.90
103/104106/107Sep 4$0.90$0.109.00$103.10$106.90
103/104113/114Sep 4$0.90$0.109.00$103.10$113.90
107/108111/112Sep 4$0.90$0.109.00$107.10$111.90
109/110112/113Sep 4$0.90$0.109.00$109.10$112.90
108/109111/112Sep 11$0.90$0.109.00$108.10$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.15$4.8532.33
$140.00$145.00$150.00Sep 11$0.16$4.8430.25
$135.00$140.00$145.00Sep 4$0.22$4.7821.73
$119.00$120.00$121.00Aug 7$0.05$0.9519.00
$121.00$122.00$123.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.14$4.8634.71
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Sep 11$0.23$4.7720.74
$127.00$128.00$129.00Aug 14$0.05$0.9519.00
$127.00$128.00$129.00Aug 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. 33 found (best net $-2.25, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.25$2.75
$150.00$152.501:2Aug 7-$0.02$2.48
$140.00$145.001:2Aug 21-$2.80$2.20
$150.00$152.501:2Aug 14-$1.03$1.47
$134.00$135.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.70$2.30
$115.00$110.001:2Sep 18-$3.87$1.13
$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-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 10.66%, avg 4.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.700.541.2%10.66%11.83%7.9K10.8K
$129.00Sep 11$12.800.550.4%9.96%10.35%2618
$130.00Sep 11$12.200.531.2%9.49%10.66%379426
$135.00Sep 18$11.700.485.1%9.11%14.16%2.5K5.9K
$129.00Sep 4$11.600.540.4%9.03%9.42%17897
$130.00Sep 4$11.200.531.2%8.72%9.88%2.0K2.2K
$131.00Sep 4$10.800.511.9%8.40%10.35%15762
$132.00Sep 4$10.450.502.7%8.13%10.86%87125
$129.00Aug 28$10.350.530.4%8.05%8.44%271112
$135.00Sep 11$10.300.475.1%8.02%13.07%160133

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 1,258,622
Total Puts 915,833
Put/Call Ratio 0.73
Net Difference 342,789

Prior's Put/Call Breakdown

Total Calls 657,624
Total Puts 694,337
Put/Call Ratio 1.06
Net Difference -36,713

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