Tour v494
SPCX
SPACE EX TECH SPACEX A
$127.87 +11.27%
(8/7 13:40) ◀
|
Friday, August 7, 2026 (1:45pm)
January 2026
|
▶ (8/7 13:50)
◀ 8/7 13:45 ▶

Option Volume

Detail
ℹ
Current (08/07 1:45pm) 2,195,927
Calls: 1,269,617 (58%)
Puts: 926,310 (42%)
Prior (08/06) 1,363,085
Calls: 662,344 (49%)
Puts: 700,741 (51%)
Current vs Prior +61.10%
Calls: +91.69% (Calls)
Puts: +32.19% (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 +75.66%
Calls: +88.41%
Puts: +60.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:45pm) $931.97M
Calls: $669.47M (72%)
Puts: $262.50M (28%)
Prior (08/06) $520.91M
Calls: $237.08M (46%)
Puts: $283.83M (54%)
Current vs Prior +78.91%
Calls: +182.38%
Puts: -7.51%
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 +45.21%
Calls: +128.12%
Puts: -24.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:45pm) 0.73
Prior (08/06) 1.06
Current vs Prior -31.04%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:45pm) 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 2.42% | 10.60%14.15% | 24.01%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -59.03% | -9.93%-7.05% | -2.61%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -78.97% | -40.78%-34.01% | -18.87%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -59.03% | -9.93%-7.05% | -2.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 2.21%
Calls: 4.00% | 2.15%
Puts: 3.70% | 2.28%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -48.46% | -45.02%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -10.11% | -60.78%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($669.47M). Elevated premium activity with dollar volume up 79% vs prior. Above-average activity with volume up 61% vs prior. Volume explosion - 76% above 7-day average (2,195,927 vs avg 1,250,120).

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
13:45BULLISHBULLISHBULLISH
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 452 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 722.7522.95$22.850.9%3791.002.8K
$125.00Aug 2110.2510.35$10.301.0%7.7K0.5910.3K
$134.00Aug 144.204.25$4.221.2%1.9K0.39485
$110.00Aug 717.7518.05$17.901.7%7.6K1.0013.4K
$107.00Aug 720.6521.00$20.831.7%731.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 1410.9511.10$11.021.4%6490.641.7K
$125.00Aug 217.257.35$7.301.4%3.3K0.4140.0K
$150.00Sep 1828.6029.00$28.801.4%2550.6544.1K
$134.00Aug 1410.2510.40$10.331.5%2200.61499
$145.00Aug 717.0517.30$17.181.5%1420.99813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.050.06$0.0616.7%6.8K0.032.9K
$134.00Aug 70.090.10$0.1010.0%9.3K0.061.5K
$133.00Aug 70.140.16$0.1513.3%12.2K0.092.7K
$132.00Aug 70.220.24$0.238.7%14.6K0.131.8K
$131.00Aug 70.330.35$0.345.9%20.6K0.181.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 70.110.12$0.128.3%19.3K0.071.6K
$124.00Aug 70.190.21$0.2010.0%24.3K0.121.6K
$103.00Aug 140.320.34$0.336.1%9640.041.2K
$125.00Aug 70.320.35$0.348.8%56.5K0.186.3K
$104.00Aug 140.370.39$0.385.3%7790.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Aug 724.5525.80$25.185.0%1471.00393
$104.00Aug 723.6024.85$24.235.2%991.00245
$105.00Aug 722.7522.95$22.850.9%3791.002.8K
$106.00Aug 721.5522.00$21.782.1%1131.00597
$107.00Aug 720.6521.00$20.831.7%731.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 720.3521.40$20.885.0%750.99749
$150.00Aug 722.0022.40$22.201.8%2840.991.9K
$152.50Aug 723.8525.15$24.505.3%170.99393
$145.00Aug 717.0517.30$17.181.5%1420.99813
$147.00Aug 718.3519.65$19.006.8%1270.99290

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.6M, top 108.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.520.54$0.533.8%108.4K0.2620.9K
$125.00Aug 73.053.30$3.187.9%51.4K0.8216.4K
$128.00Aug 71.181.26$1.226.6%50.9K0.491.8K
$120.00Aug 77.758.00$7.883.2%49.2K1.0026.7K
$135.00Aug 70.060.08$0.0728.6%30.8K0.0413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.320.35$0.348.8%56.5K0.186.3K
$120.00Aug 70.030.04$0.0425.0%52.4K0.0212.8K
$110.00Aug 140.860.88$0.872.3%25.9K0.1111.2K
$128.00Aug 71.321.37$1.353.7%25.6K0.51191
$127.00Aug 70.860.89$0.883.4%25.6K0.39314

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 205.7%, max 447.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11444.6%81.2%447.4%148394
$104.00Aug 7Sep 11426.3%81.1%425.6%100245
$105.00Aug 7Sep 18408.2%79.9%410.6%6356.0K
$106.00Aug 7Sep 11390.2%81.1%381.4%115604
$107.00Aug 7Sep 11372.3%80.9%360.4%73721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11444.6%81.2%447.4%1.4K5.6K
$104.00Aug 7Sep 11426.3%81.1%425.6%1.3K5.4K
$105.00Aug 7Sep 18408.2%79.9%410.6%9.7K41.7K
$106.00Aug 7Sep 11390.2%81.1%381.4%2.1K5.1K
$107.00Aug 7Sep 11372.3%80.9%360.4%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 10.36, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$131.00$132.00Aug 7$0.11$0.89$0.118.09$131.11
$147.00$148.00Aug 14$0.11$0.89$0.118.09$147.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$104.00$103.00Aug 21$0.12$0.88$0.127.33$103.88
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$111.00$110.00Aug 14$0.13$0.87$0.136.69$110.87
$125.00$124.00Aug 7$0.14$0.86$0.146.14$124.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 405 found (best R:R 11.50, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$105.00Sep 4$1.80$1.80$0.209.00$104.80
$105.00$106.00Aug 14$0.88$0.88$0.127.33$105.88
$104.00$105.00Aug 21$0.88$0.88$0.127.33$104.88
$106.00$107.00Aug 21$0.88$0.88$0.127.33$106.88
$109.00$110.00Aug 21$0.88$0.88$0.127.33$109.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 7$2.30$2.30$0.2011.50$150.20
$152.50$150.00Aug 28$2.25$2.25$0.259.00$150.25
$139.00$138.00Aug 21$0.87$0.87$0.136.69$138.13
$148.00$147.00Aug 7$0.85$0.85$0.155.67$147.15
$142.00$141.00Aug 14$0.85$0.85$0.155.67$141.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.65, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.10426.3%94.4%
$103.00Aug 7Aug 14$0.35444.6%95.1%
$105.00Aug 7Aug 14$0.43408.2%93.6%
$106.00Aug 7Aug 14$0.62390.2%92.9%
$107.00Aug 7Aug 14$0.70372.3%92.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32444.6%95.1%
$104.00Aug 7Aug 14$0.37426.3%94.4%
$105.00Aug 7Aug 14$0.43408.2%93.6%
$106.00Aug 7Aug 14$0.49390.2%92.9%
$107.00Aug 7Aug 14$0.57372.3%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 2.01% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.22$1.35$2.57$125.43$130.572.01%
$127.00Aug 7$1.75$0.88$2.63$124.37$129.632.06%
$129.00Aug 7$0.82$1.92$2.74$126.26$131.742.14%
$126.00Aug 7$2.41$0.55$2.96$123.04$128.962.31%
$130.00Aug 7$0.53$2.67$3.20$126.80$133.202.50%
$125.00Aug 7$3.18$0.34$3.52$121.48$128.522.75%
$131.00Aug 7$0.34$3.45$3.79$127.21$134.792.96%
$124.00Aug 7$4.10$0.20$4.30$119.70$128.303.36%
$132.00Aug 7$0.23$4.38$4.61$127.39$136.613.61%
$123.00Aug 7$5.00$0.12$5.12$117.88$128.124.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.27% of stock, avg 11.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$132.00$123.00Aug 7$0.23$0.12$0.35$122.65$132.35
$132.00$124.00Aug 7$0.23$0.20$0.43$123.57$132.43
$131.00$123.00Aug 7$0.34$0.12$0.46$122.54$131.46
$131.00$124.00Aug 7$0.34$0.20$0.54$123.46$131.54
$132.00$125.00Aug 7$0.23$0.34$0.57$124.43$132.57
$130.00$123.00Aug 7$0.53$0.12$0.65$122.35$130.65
$131.00$125.00Aug 7$0.34$0.34$0.68$124.32$131.68
$130.00$124.00Aug 7$0.53$0.20$0.73$123.27$130.73
$132.00$126.00Aug 7$0.23$0.55$0.78$125.22$132.78
$130.00$125.00Aug 7$0.53$0.34$0.87$124.13$130.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 11.50, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.60$0.4011.50$135.40$149.60
104/105112/113Sep 4$0.90$0.109.00$104.10$112.90
105/106112/113Sep 4$0.90$0.109.00$105.10$112.90
130/135140/145Sep 18$4.50$0.509.00$130.50$144.50
103/104107/108Aug 21$0.89$0.118.09$103.11$107.89
103/104110/111Aug 21$0.89$0.118.09$103.11$110.89
103/104112/113Aug 21$0.89$0.118.09$103.11$112.89
104/105107/108Aug 21$0.89$0.118.09$104.11$107.89
104/105110/111Aug 21$0.89$0.118.09$104.11$110.89
104/105112/113Aug 21$0.89$0.118.09$104.11$112.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.10$4.9049.00
$135.00$140.00$145.00Sep 4$0.13$4.8737.46
$140.00$145.00$150.00Sep 18$0.17$4.8328.41
$135.00$140.00$145.00Sep 18$0.18$4.8226.78
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.18$4.8226.78
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
$141.00$142.00$143.00Aug 7$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$0.05$0.9519.00
$116.00$117.00$118.00Aug 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. 32 found (best net $-2.12, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.12$2.88
$150.00$152.501:2Aug 7-$0.02$2.48
$140.00$145.001:2Aug 21-$2.61$2.39
$150.00$152.501:2Aug 14-$0.91$1.59
$133.00$134.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.76$2.24
$115.00$110.001:2Sep 18-$3.95$1.05
$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-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 10.44%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.350.531.7%10.44%12.11%7.9K10.8K
$128.00Sep 11$12.800.550.1%10.01%10.11%7331
$129.00Sep 11$12.500.540.9%9.78%10.66%2618
$130.00Sep 11$12.050.531.7%9.42%11.09%380426
$128.00Sep 4$11.800.550.1%9.23%9.33%15482
$129.00Sep 4$11.350.540.9%8.88%9.76%17897
$135.00Sep 18$11.250.485.6%8.80%14.37%2.5K5.9K
$130.00Sep 4$11.000.531.7%8.60%10.27%2.0K2.2K
$131.00Sep 4$10.550.512.5%8.25%10.70%15762
$128.00Aug 28$10.350.540.1%8.09%8.20%46872

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 1,269,617
Total Puts 926,310
Put/Call Ratio 0.73
Net Difference 343,307

Prior's Put/Call Breakdown

Total Calls 662,344
Total Puts 700,741
Put/Call Ratio 1.06
Net Difference -38,397

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