Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.17 +11.53%
(8/7 13:45) ◀
|
Friday, August 7, 2026 (1:50pm)
January 2026
|
▶ (8/7 13:55)
◀ 8/7 13:50 ▶

Option Volume

Detail
ℹ
Current (08/07 1:50pm) 2,236,272
Calls: 1,294,065 (58%)
Puts: 942,207 (42%)
Prior (08/06) 1,378,320
Calls: 673,874 (49%)
Puts: 704,446 (51%)
Current vs Prior +62.25%
Calls: +92.03% (Calls)
Puts: +33.75% (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 +78.88%
Calls: +92.03%
Puts: +63.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:50pm) $955.00M
Calls: $692.16M (72%)
Puts: $262.83M (28%)
Prior (08/06) $524.77M
Calls: $243.39M (46%)
Puts: $281.38M (54%)
Current vs Prior +81.98%
Calls: +184.39%
Puts: -6.59%
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 +48.80%
Calls: +135.86%
Puts: -24.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:50pm) 0.73
Prior (08/06) 1.05
Current vs Prior -30.35%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:50pm) 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% | 10.69%14.48% | 24.15%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -59.12% | -9.21%-4.91% | -2.05%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -79.01% | -40.30%-32.49% | -18.40%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -59.12% | -9.21%-4.91% | -2.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.85% | 2.21%
Calls: 3.70% | 3.01%
Puts: 4.00% | 1.42%
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 ($692.16M). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 62% vs prior. Volume explosion - 79% above 7-day average (2,236,272 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
13:50BULLISHBULLISHBULLISH
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 444 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 142.542.58$2.561.6%7090.26346
$110.00Aug 718.0018.30$18.151.7%7.6K1.0013.4K
$139.00Aug 142.953.00$2.981.7%7080.29436
$143.00Aug 142.192.23$2.211.8%5040.23366
$138.00Aug 215.355.45$5.401.9%4620.371.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.1012.25$12.181.2%12.0K0.419.1K
$129.00Aug 147.007.10$7.051.4%1.7K0.50460
$124.00Aug 216.706.80$6.751.5%9160.40862
$120.00Sep 189.609.75$9.681.5%2.7K0.3614.5K
$120.00Aug 142.953.00$2.981.7%23.5K0.284.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.080.09$0.0911.1%9.5K0.061.5K
$133.00Aug 70.140.16$0.1513.3%12.4K0.082.7K
$132.00Aug 70.230.25$0.248.3%15.9K0.131.8K
$131.00Aug 70.360.38$0.375.4%21.2K0.191.7K
$130.00Aug 70.570.60$0.595.1%111.9K0.2720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Aug 70.050.06$0.0616.7%16.1K0.041.5K
$123.00Aug 70.110.12$0.128.3%19.5K0.071.6K
$124.00Aug 70.170.19$0.1811.1%24.5K0.111.6K
$125.00Aug 70.290.31$0.306.7%58.0K0.176.3K
$103.00Aug 140.330.35$0.345.9%9640.051.2K

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 724.7525.45$25.102.8%1471.00393
$104.00Aug 723.8024.50$24.152.9%991.00245
$105.00Aug 723.0023.75$23.383.2%3851.002.8K
$106.00Aug 721.7523.00$22.385.6%1131.00597
$107.00Aug 720.7521.75$21.254.7%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Aug 720.5521.35$20.953.8%750.99749
$150.00Aug 721.6522.35$22.003.2%2840.991.9K
$152.50Aug 724.0525.15$24.604.5%170.99393
$145.00Aug 716.2017.05$16.635.1%1490.99813
$147.00Aug 718.4519.55$19.005.8%1280.99290

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.7M, top 111.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.570.60$0.595.1%111.9K0.2720.9K
$125.00Aug 73.353.60$3.487.2%52.0K0.8316.4K
$128.00Aug 71.321.37$1.353.7%51.7K0.501.8K
$120.00Aug 77.958.30$8.134.3%49.2K1.0026.7K
$135.00Aug 70.050.07$0.0633.3%32.1K0.0413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.290.31$0.306.7%58.0K0.176.3K
$120.00Aug 70.030.04$0.0425.0%52.6K0.0212.8K
$127.00Aug 70.760.80$0.785.1%26.5K0.37314
$128.00Aug 71.171.20$1.192.5%26.1K0.50191
$110.00Aug 140.850.87$0.862.3%26.0K0.1111.2K

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 209.2%, max 460.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11454.0%81.1%460.1%148394
$104.00Aug 7Sep 11435.4%80.7%439.3%100245
$105.00Aug 7Sep 18417.0%79.8%422.4%6416.0K
$106.00Aug 7Sep 11398.6%80.7%394.2%115604
$107.00Aug 7Sep 11380.4%80.5%372.8%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11454.0%81.1%460.1%1.4K5.6K
$104.00Aug 7Sep 11435.4%80.7%439.3%1.3K5.4K
$105.00Aug 7Sep 18417.0%79.8%422.4%9.7K41.7K
$106.00Aug 7Sep 11398.6%80.7%394.2%2.1K5.1K
$107.00Aug 7Sep 11380.4%80.5%372.8%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 316 found (best R:R 10.36, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$148.00$149.00Aug 14$0.10$0.90$0.109.00$148.10
$147.00$148.00Aug 14$0.11$0.89$0.118.09$147.11
$131.00$132.00Aug 7$0.13$0.87$0.136.69$131.13
$145.00$146.00Aug 14$0.13$0.87$0.136.69$145.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.12$0.88$0.127.33$124.88
$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
$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. 400 found (best R:R 11.50, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$103.00$104.00Aug 14$0.90$0.90$0.109.00$103.90
$110.00$111.00Aug 7$0.88$0.88$0.127.33$110.88
$108.00$109.00Sep 11$0.87$0.87$0.136.69$108.87
$110.00$111.00Aug 21$0.86$0.86$0.146.14$110.86
$124.00$125.00Aug 7$0.85$0.85$0.155.67$124.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.30$2.30$0.2011.50$150.20
$147.00$146.00Aug 14$0.88$0.88$0.127.33$146.12
$132.00$131.00Aug 7$0.86$0.86$0.146.14$131.14
$144.00$143.00Aug 14$0.85$0.85$0.155.67$143.15
$145.00$144.00Aug 28$0.85$0.85$0.155.67$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.63, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.22398.6%93.8%
$107.00Aug 7Aug 14$0.30380.4%93.0%
$105.00Aug 7Aug 14$0.32417.0%94.5%
$108.00Aug 7Aug 14$0.38362.3%92.2%
$103.00Aug 7Aug 14$0.40454.0%96.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.33454.0%96.1%
$104.00Aug 7Aug 14$0.38435.4%95.3%
$105.00Aug 7Aug 14$0.43417.0%94.5%
$106.00Aug 7Aug 14$0.50398.6%93.8%
$107.00Aug 7Aug 14$0.57380.4%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.98% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.35$1.19$2.54$125.46$130.541.98%
$129.00Aug 7$0.91$1.75$2.66$126.34$131.662.08%
$127.00Aug 7$1.92$0.78$2.70$124.30$129.702.11%
$130.00Aug 7$0.59$2.43$3.02$126.98$133.022.36%
$126.00Aug 7$2.64$0.49$3.13$122.87$129.132.44%
$131.00Aug 7$0.37$3.02$3.39$127.61$134.392.64%
$125.00Aug 7$3.48$0.30$3.78$121.22$128.782.95%
$132.00Aug 7$0.24$3.88$4.12$127.88$136.123.21%
$124.00Aug 7$4.33$0.18$4.51$119.49$128.513.52%
$133.00Aug 7$0.15$4.78$4.93$128.07$137.933.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.26% of stock, avg 11.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.15$0.18$0.33$123.67$133.33
$132.00$124.00Aug 7$0.24$0.18$0.42$123.58$132.42
$133.00$125.00Aug 7$0.15$0.30$0.45$124.55$133.45
$132.00$125.00Aug 7$0.24$0.30$0.54$124.46$132.54
$131.00$124.00Aug 7$0.37$0.18$0.55$123.45$131.55
$133.00$126.00Aug 7$0.15$0.49$0.64$125.36$133.64
$131.00$125.00Aug 7$0.37$0.30$0.67$124.33$131.67
$132.00$126.00Aug 7$0.24$0.49$0.73$125.27$132.73
$130.00$124.00Aug 7$0.59$0.18$0.77$123.23$130.77
$131.00$126.00Aug 7$0.37$0.49$0.86$125.14$131.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 10.90, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Sep 18$4.58$0.4210.90$120.42$134.58
130/135140/145Sep 18$4.56$0.4410.36$130.44$144.56
104/105111/112Sep 4$0.90$0.109.00$104.10$111.90
104/105113/114Sep 4$0.90$0.109.00$104.10$113.90
135/140145/150Sep 18$4.49$0.518.80$135.51$149.49
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
115/120125/130Sep 18$4.46$0.548.26$115.54$129.46
105/106108/109Aug 21$0.89$0.118.09$105.11$108.89
110/111112/113Sep 11$0.89$0.118.09$110.11$112.89
103/104108/109Aug 21$0.87$0.136.69$103.13$108.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.07$4.9370.43
$120.00$125.00$130.00Sep 18$0.12$4.8840.67
$135.00$140.00$145.00Sep 11$0.18$4.8226.78
$135.00$140.00$145.00Sep 18$0.19$4.8125.32
$140.00$145.00$150.00Sep 11$0.24$4.7619.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.18$4.8226.78
$124.00$125.00$126.00Aug 21$0.05$0.9519.00
$130.00$131.00$132.00Aug 21$0.05$0.9519.00
$132.00$133.00$134.00Aug 21$0.05$0.9519.00
$134.00$135.00$136.00Aug 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. 32 found (best net $-2.09, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.09$2.91
$150.00$152.501:2Aug 7-$0.02$2.48
$140.00$145.001:2Aug 21-$2.62$2.38
$150.00$152.501:2Aug 14-$0.91$1.59
$132.00$133.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.71$2.29
$115.00$110.001:2Sep 18-$3.91$1.09
$113.00$112.001:2Aug 7$0.00$1.00
$124.00$123.001:2Aug 7-$0.06$0.94
$125.00$124.001:2Aug 7-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.38%, avg 4.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.300.531.4%10.38%11.80%9.9K10.8K
$129.00Sep 11$12.400.540.7%9.67%10.32%2618
$130.00Sep 11$12.050.531.4%9.40%10.83%380426
$129.00Sep 4$11.350.540.7%8.86%9.50%17897
$135.00Sep 18$11.350.485.3%8.86%14.18%2.5K5.9K
$130.00Sep 4$10.950.521.4%8.54%9.97%2.0K2.2K
$131.00Sep 4$10.550.512.2%8.23%10.44%15762
$132.00Sep 4$10.150.503.0%7.92%10.91%89125
$135.00Sep 11$10.100.475.3%7.88%13.21%162133
$129.00Aug 28$9.950.520.7%7.76%8.41%271112

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 1,294,065
Total Puts 942,207
Put/Call Ratio 0.73
Net Difference 351,858

Prior's Put/Call Breakdown

Total Calls 673,874
Total Puts 704,446
Put/Call Ratio 1.05
Net Difference -30,572

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