Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.45 +11.77%
(8/7 14:00) ◀
|
Friday, August 7, 2026 (2:05pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/7 14:05 ▶

Option Volume

Detail
ℹ
Current (08/07 2:05pm) 2,332,772
Calls: 1,357,272 (58%)
Puts: 975,500 (42%)
Prior (08/06) 1,391,883
Calls: 680,973 (49%)
Puts: 710,910 (51%)
Current vs Prior +67.60%
Calls: +99.31% (Calls)
Puts: +37.22% (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 +86.60%
Calls: +101.41%
Puts: +69.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:05pm) $1.01B
Calls: $736.63M (73%)
Puts: $268.90M (27%)
Prior (08/06) $528.52M
Calls: $236.90M (45%)
Puts: $291.62M (55%)
Current vs Prior +90.25%
Calls: +210.94%
Puts: -7.79%
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 +56.67%
Calls: +151.01%
Puts: -22.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:05pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.15%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:05pm) 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 2.28% | 10.73%14.42% | 24.20%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -61.45% | -8.88%-5.32% | -1.85%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -80.21% | -40.09%-32.78% | -18.23%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -61.45% | -8.88%-5.32% | -1.85%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.46% | 1.82%
Calls: 5.56% | 2.92%
Puts: 5.37% | 0.72%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -26.91% | -54.73%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +27.48% | -67.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($736.63M). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (57% higher). Above-average activity with volume up 68% 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
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 437 of results (avg 5.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.3523.55$23.450.9%4861.002.8K
$110.00Aug 718.4018.60$18.501.1%7.7K1.0013.4K
$115.00Aug 713.4013.55$13.481.1%20.7K1.0020.9K
$111.00Aug 717.3517.55$17.451.1%1.1K1.005.7K
$112.00Aug 716.3516.55$16.451.2%1.4K1.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 146.906.95$6.930.7%1.8K0.49460
$132.00Aug 148.658.75$8.701.1%4450.56215
$145.00Aug 716.4516.65$16.551.2%1510.99813
$118.00Aug 142.342.37$2.361.3%2.5K0.23598
$114.00Aug 141.441.46$1.451.4%1.5K0.16623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.130.15$0.1414.3%12.7K0.092.7K
$132.00Aug 70.220.24$0.238.7%18.4K0.141.8K
$131.00Aug 70.370.40$0.397.7%22.4K0.221.7K
$130.00Aug 70.600.64$0.626.5%116.2K0.3220.9K
$129.00Aug 70.940.98$0.964.2%28.6K0.432.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Aug 70.060.07$0.0714.3%19.8K0.051.6K
$124.00Aug 70.100.11$0.119.1%28.5K0.071.6K
$125.00Aug 70.190.20$0.205.0%60.9K0.136.3K
$103.00Aug 140.330.35$0.345.9%9650.041.2K
$126.00Aug 70.330.36$0.358.6%16.6K0.20748

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 725.2026.60$25.905.4%1471.00393
$104.00Aug 724.2525.65$24.955.6%991.00245
$105.00Aug 723.3523.55$23.450.9%4861.002.8K
$106.00Aug 722.2022.55$22.381.6%1221.00597
$107.00Aug 721.2021.55$21.381.6%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.3024.35$23.834.4%181.00393
$150.00Aug 721.4021.70$21.551.4%2840.991.9K
$146.00Aug 716.8017.75$17.275.5%80.99435
$147.00Aug 718.3519.15$18.754.3%1400.99290
$142.00Aug 712.8013.80$13.307.5%1250.99213

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.7M, top 116.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.600.64$0.626.5%116.2K0.3220.9K
$125.00Aug 73.503.75$3.636.9%55.2K0.8716.4K
$128.00Aug 71.401.48$1.445.6%53.1K0.571.8K
$120.00Aug 78.408.55$8.481.8%49.5K1.0026.7K
$135.00Aug 70.050.07$0.0633.3%33.5K0.0413.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.190.20$0.205.0%60.9K0.136.3K
$120.00Aug 70.020.03$0.0333.3%53.6K0.0212.8K
$127.00Aug 70.580.62$0.606.7%28.8K0.31314
$124.00Aug 70.100.11$0.119.1%28.5K0.071.6K
$128.00Aug 70.961.00$0.984.1%28.3K0.43191

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 220.8%, max 498.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11488.8%81.7%498.2%148394
$104.00Aug 7Sep 11469.1%81.5%475.4%100245
$105.00Aug 7Sep 18449.6%80.3%459.9%7426.0K
$106.00Aug 7Sep 11430.2%81.3%429.3%124604
$107.00Aug 7Sep 11410.9%81.1%406.6%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11488.8%81.7%498.2%1.4K5.6K
$104.00Aug 7Sep 11469.1%81.5%475.4%1.3K5.4K
$105.00Aug 7Sep 18449.6%80.3%459.9%9.8K41.7K
$106.00Aug 7Sep 11430.2%81.3%429.3%2.1K5.1K
$107.00Aug 7Sep 11410.9%81.1%406.6%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 14.63, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.16$2.34$0.1614.63$150.16
$149.00$150.00Aug 14$0.10$0.90$0.109.00$149.10
$147.00$148.00Aug 14$0.11$0.89$0.118.09$147.11
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
$145.00$146.00Aug 14$0.13$0.87$0.136.69$145.13
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$0.11$0.89$0.118.09$103.89
$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. 408 found (best R:R 18.23, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$113.00Aug 14$0.90$0.90$0.109.00$112.90
$103.00$104.00Aug 21$0.90$0.90$0.109.00$103.90
$106.00$107.00Aug 21$0.90$0.90$0.109.00$106.90
$108.00$109.00Aug 21$0.89$0.89$0.118.09$108.89
$114.00$115.00Aug 14$0.88$0.88$0.127.33$114.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.37$2.37$0.1318.23$150.13
$152.50$150.00Aug 7$2.28$2.28$0.2210.36$150.22
$148.00$147.00Aug 7$0.90$0.90$0.109.00$147.10
$149.00$148.00Aug 14$0.90$0.90$0.109.00$148.10
$147.00$146.00Aug 14$0.88$0.88$0.127.33$146.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.74, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.18488.8%97.0%
$105.00Aug 7Aug 14$0.43449.6%95.4%
$108.00Aug 7Aug 14$0.48391.7%93.3%
$106.00Aug 7Aug 14$0.52430.2%94.3%
$111.00Aug 7Aug 14$0.63334.9%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.33488.8%97.0%
$104.00Aug 7Aug 14$0.37469.1%96.2%
$105.00Aug 7Aug 14$0.44449.6%95.4%
$106.00Aug 7Aug 14$0.49430.2%94.3%
$107.00Aug 7Aug 14$0.56410.9%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.88% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.44$0.98$2.42$125.58$130.421.88%
$129.00Aug 7$0.96$1.49$2.45$126.55$131.451.91%
$127.00Aug 7$2.05$0.60$2.65$124.35$129.652.06%
$130.00Aug 7$0.62$2.16$2.78$127.22$132.782.16%
$126.00Aug 7$2.80$0.35$3.15$122.85$129.152.45%
$131.00Aug 7$0.39$2.93$3.32$127.68$134.322.58%
$125.00Aug 7$3.63$0.20$3.83$121.17$128.832.98%
$132.00Aug 7$0.23$3.78$4.01$127.99$136.013.12%
$124.00Aug 7$4.58$0.11$4.69$119.31$128.693.65%
$133.00Aug 7$0.14$4.70$4.84$128.16$137.843.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.19% of stock, avg 11.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.14$0.11$0.25$123.75$133.25
$132.00$124.00Aug 7$0.23$0.11$0.34$123.66$132.34
$133.00$125.00Aug 7$0.14$0.20$0.34$124.66$133.34
$132.00$125.00Aug 7$0.23$0.20$0.43$124.57$132.43
$133.00$126.00Aug 7$0.14$0.35$0.49$125.51$133.49
$131.00$124.00Aug 7$0.39$0.11$0.50$123.50$131.50
$132.00$126.00Aug 7$0.23$0.35$0.58$125.42$132.58
$131.00$125.00Aug 7$0.39$0.20$0.59$124.41$131.59
$130.00$124.00Aug 7$0.62$0.11$0.73$123.27$130.73
$131.00$126.00Aug 7$0.39$0.35$0.74$125.26$131.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 10.90, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.58$0.4210.90$135.42$149.58
130/135140/145Sep 18$4.51$0.499.20$130.49$144.51
104/105111/112Aug 21$0.90$0.109.00$104.10$111.90
105/106110/111Aug 21$0.90$0.109.00$105.10$110.90
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
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
103/104111/112Aug 21$0.89$0.118.09$103.11$111.89
110/111112/113Aug 21$0.89$0.118.09$110.11$112.89
105/106107/108Aug 28$0.89$0.118.09$105.11$107.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.08$4.9261.50
$130.00$135.00$140.00Sep 18$0.19$4.8125.32
$135.00$140.00$145.00Sep 18$0.21$4.7922.81
$140.00$145.00$150.00Sep 18$0.22$4.7821.73
$110.00$111.00$112.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.09$4.9154.56
$125.00$130.00$135.00Sep 18$0.24$4.7619.83
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$135.00$136.00$137.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 14$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. 30 found (best net $-2.21, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.21$2.79
$150.00$152.501:2Aug 7$0.00$2.50
$140.00$145.001:2Aug 21-$2.80$2.20
$150.00$152.501:2Aug 14-$1.07$1.43
$132.00$133.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.65$2.35
$115.00$110.001:2Sep 18-$3.90$1.10
$113.00$112.001:2Aug 7$0.00$1.00
$126.00$125.001:2Aug 7-$0.05$0.95
$127.00$126.001:2Aug 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. 83 found (best yield 10.67%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.700.541.2%10.67%11.87%9.9K10.8K
$129.00Sep 11$12.650.550.4%9.85%10.28%3018
$130.00Sep 11$12.500.541.2%9.73%10.94%384426
$135.00Sep 18$11.800.495.1%9.19%14.29%2.5K5.9K
$129.00Sep 4$11.750.540.4%9.15%9.58%17997
$130.00Sep 4$11.300.531.2%8.80%10.00%2.0K2.2K
$131.00Sep 4$10.850.522.0%8.45%10.43%15762
$132.00Sep 4$10.400.512.8%8.10%10.86%89125
$129.00Aug 28$10.350.530.4%8.06%8.49%303112
$135.00Sep 11$10.150.485.1%7.90%13.00%174133

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 1,357,272
Total Puts 975,500
Put/Call Ratio 0.72
Net Difference 381,772

Prior's Put/Call Breakdown

Total Calls 680,973
Total Puts 710,910
Put/Call Ratio 1.04
Net Difference -29,937

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