Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.53 +11.84%
(8/7 14:05) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶ (8/7 14:15)
◀ 8/7 14:10 ▶

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 2,344,716
Calls: 1,363,515 (58%)
Puts: 981,201 (42%)
Prior (08/06) 1,405,368
Calls: 688,478 (49%)
Puts: 716,890 (51%)
Current vs Prior +66.84%
Calls: +98.05% (Calls)
Puts: +36.87% (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 +87.56%
Calls: +102.34%
Puts: +70.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $1.01B
Calls: $739.80M (73%)
Puts: $268.42M (27%)
Prior (08/06) $529.67M
Calls: $240.19M (45%)
Puts: $289.48M (55%)
Current vs Prior +90.35%
Calls: +208.00%
Puts: -7.28%
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 +57.09%
Calls: +152.09%
Puts: -22.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 0.72
Prior (08/06) 1.04
Current vs Prior -30.89%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 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 2.22% | 10.68%14.42% | 24.16%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -62.53% | -9.27%-5.33% | -2.00%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -80.76% | -40.34%-32.79% | -18.36%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -62.53% | -9.27%-5.33% | -2.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.16% | 1.82%
Calls: 2.80% | 2.18%
Puts: 3.52% | 1.46%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -57.70% | -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 -26.22% | -67.70%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($739.80M). 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 67% 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
14:10BULLISHBULLISHBULLISH
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 444 of results (avg 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.4523.60$23.530.6%4861.002.8K
$110.00Aug 718.4518.60$18.520.8%7.7K1.0013.4K
$115.00Aug 713.4513.60$13.521.1%20.7K0.9920.9K
$125.00Aug 148.358.45$8.401.2%15.9K0.615.8K
$127.00Aug 147.307.40$7.351.4%6.1K0.561.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Aug 2810.3010.40$10.351.0%5350.4559
$117.00Aug 142.052.07$2.061.0%2.2K0.21950
$119.00Aug 142.592.62$2.611.1%2.8K0.25391
$150.00Aug 721.4021.65$21.531.2%2841.001.9K
$145.00Aug 716.4016.60$16.501.2%1521.00813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.050.06$0.0616.7%33.6K0.0313.8K
$133.00Aug 70.130.14$0.147.1%12.7K0.092.7K
$132.00Aug 70.220.24$0.238.7%18.6K0.141.8K
$131.00Aug 70.360.39$0.387.9%22.7K0.221.7K
$130.00Aug 70.600.61$0.611.6%116.8K0.3220.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.090.10$0.1010.0%28.9K0.071.6K
$125.00Aug 70.170.18$0.185.6%61.2K0.126.3K
$126.00Aug 70.300.32$0.316.5%16.7K0.19748
$103.00Aug 140.320.34$0.336.1%9660.041.2K
$104.00Aug 140.370.38$0.382.6%7810.05787

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 725.2526.60$25.935.2%1471.00393
$104.00Aug 724.3025.65$24.985.4%991.00245
$105.00Aug 723.4523.60$23.530.6%4861.002.8K
$106.00Aug 722.2522.60$22.431.6%1221.00597
$107.00Aug 721.2021.60$21.401.9%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 77.157.75$7.458.1%431.00227
$137.00Aug 78.008.65$8.327.8%641.00337
$138.00Aug 79.159.70$9.435.8%261.00294
$139.00Aug 710.3010.70$10.503.8%4701.001.1K
$140.00Aug 711.4011.60$11.501.7%7371.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.7M, top 116.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.600.61$0.611.6%116.8K0.3220.9K
$125.00Aug 73.553.75$3.655.5%55.3K0.8816.4K
$128.00Aug 71.411.45$1.432.8%53.4K0.571.8K
$120.00Aug 78.458.65$8.552.3%49.5K0.9926.7K
$135.00Aug 70.050.06$0.0616.7%33.6K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.170.18$0.185.6%61.2K0.126.3K
$120.00Aug 70.010.02$0.0250.0%53.8K0.0112.8K
$128.00Aug 70.910.93$0.922.2%30.1K0.42191
$127.00Aug 70.530.57$0.557.3%29.2K0.30314
$124.00Aug 70.090.10$0.1010.0%28.9K0.071.6K

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 221.5%, max 510.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11499.3%81.8%510.4%148394
$104.00Aug 7Sep 11479.2%81.9%485.4%100245
$105.00Aug 7Sep 18458.9%80.6%469.5%7426.0K
$106.00Aug 7Sep 11439.1%81.6%438.0%124604
$107.00Aug 7Sep 11419.4%81.7%413.6%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11499.3%81.8%510.4%1.4K5.6K
$104.00Aug 7Sep 11479.2%81.9%485.4%1.3K5.4K
$105.00Aug 7Sep 18459.3%80.6%470.1%9.8K41.7K
$106.00Aug 7Sep 11439.6%81.6%438.6%2.1K5.1K
$107.00Aug 7Sep 11419.9%81.7%414.2%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 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
$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
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$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
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$126.00$125.00Aug 7$0.13$0.87$0.136.69$125.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 407 found (best R:R 18.23, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$104.00$105.00Aug 21$0.90$0.90$0.109.00$104.90
$108.00$109.00Aug 14$0.87$0.87$0.136.69$108.87
$106.00$107.00Sep 4$0.87$0.87$0.136.69$106.87
$107.00$108.00Aug 21$0.85$0.85$0.155.67$107.85
$109.00$110.00Aug 21$0.85$0.85$0.155.67$109.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.37$2.37$0.1318.23$150.13
$132.00$131.00Aug 7$0.88$0.88$0.127.33$131.12
$141.00$140.00Aug 7$0.88$0.88$0.127.33$140.12
$149.00$148.00Aug 14$0.88$0.88$0.127.33$148.12
$140.00$139.00Aug 28$0.88$0.88$0.127.33$139.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.71, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.15499.3%96.9%
$105.00Aug 7Aug 14$0.37458.9%95.2%
$106.00Aug 7Aug 14$0.50439.1%94.6%
$108.00Aug 7Aug 14$0.62399.9%93.1%
$109.00Aug 7Aug 14$0.68380.5%92.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32499.3%96.9%
$104.00Aug 7Aug 14$0.37479.2%95.9%
$105.00Aug 7Aug 14$0.42459.3%95.2%
$106.00Aug 7Aug 14$0.49439.6%94.6%
$107.00Aug 7Aug 14$0.55419.9%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.83% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.43$0.92$2.35$125.65$130.351.83%
$129.00Aug 7$0.96$1.42$2.38$126.62$131.381.85%
$127.00Aug 7$2.08$0.55$2.63$124.37$129.632.05%
$130.00Aug 7$0.61$2.08$2.69$127.31$132.692.09%
$126.00Aug 7$2.86$0.31$3.17$122.83$129.172.47%
$131.00Aug 7$0.38$2.82$3.20$127.80$134.202.49%
$125.00Aug 7$3.65$0.18$3.83$121.17$128.832.98%
$132.00Aug 7$0.23$3.70$3.93$128.07$135.933.06%
$124.00Aug 7$4.60$0.10$4.70$119.30$128.703.66%
$133.00Aug 7$0.14$4.63$4.77$128.23$137.773.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.19% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.14$0.10$0.24$123.76$133.24
$133.00$125.00Aug 7$0.14$0.18$0.32$124.68$133.32
$132.00$124.00Aug 7$0.23$0.10$0.33$123.67$132.33
$132.00$125.00Aug 7$0.23$0.18$0.41$124.59$132.41
$133.00$126.00Aug 7$0.14$0.31$0.45$125.55$133.45
$131.00$124.00Aug 7$0.38$0.10$0.48$123.52$131.48
$132.00$126.00Aug 7$0.23$0.31$0.54$125.46$132.54
$131.00$125.00Aug 7$0.38$0.18$0.56$124.44$131.56
$131.00$126.00Aug 7$0.38$0.31$0.69$125.31$131.69
$133.00$127.00Aug 7$0.14$0.55$0.69$126.31$133.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 9.42, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.52$0.489.42$135.48$149.52
105/106111/112Aug 21$0.90$0.109.00$105.10$111.90
130/135140/145Sep 18$4.48$0.528.62$130.52$144.48
120/125130/135Sep 18$4.47$0.538.43$120.53$134.47
103/104111/112Aug 21$0.89$0.118.09$103.11$111.89
104/105111/112Aug 21$0.89$0.118.09$104.11$111.89
110/111112/113Aug 21$0.89$0.118.09$110.11$112.89
103/104112/113Aug 28$0.89$0.118.09$103.11$112.89
104/105112/113Aug 28$0.89$0.118.09$104.11$112.89
106/107109/110Sep 11$0.89$0.118.09$106.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.17$4.8328.41
$140.00$145.00$150.00Sep 4$0.18$4.8226.78
$140.00$145.00$150.00Sep 11$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.21$4.7922.81
$105.00$110.00$115.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.23$4.7720.74
$124.00$125.00$126.00Aug 7$0.05$0.9519.00
$140.00$141.00$142.00Aug 14$0.05$0.9519.00
$132.00$133.00$134.00Aug 21$0.05$0.9519.00
$117.00$118.00$119.00Aug 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 $-2.17, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.17$2.83
$150.00$152.501:2Aug 7$0.00$2.50
$140.00$145.001:2Aug 21-$2.81$2.19
$150.00$152.501:2Aug 14-$0.93$1.57
$132.00$133.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.72$2.28
$115.00$110.001:2Sep 18-$3.96$1.04
$113.00$112.001:2Aug 7$0.00$1.00
$115.00$114.001:2Aug 7$0.00$1.00
$117.00$116.001:2Aug 7$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.62%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.650.541.1%10.62%11.76%9.9K10.8K
$129.00Sep 11$12.650.550.4%9.84%10.21%3018
$130.00Sep 11$12.500.541.1%9.73%10.87%384426
$129.00Sep 4$11.750.540.4%9.14%9.51%17997
$135.00Sep 18$11.700.495.0%9.10%14.14%2.5K5.9K
$130.00Sep 4$11.200.531.1%8.71%9.86%2.0K2.2K
$131.00Sep 4$10.850.521.9%8.44%10.36%15762
$132.00Sep 4$10.400.502.7%8.09%10.79%89125
$129.00Aug 28$10.350.530.4%8.05%8.42%305112
$135.00Sep 11$10.150.485.0%7.90%12.93%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 1,363,515
Total Puts 981,201
Put/Call Ratio 0.72
Net Difference 382,314

Prior's Put/Call Breakdown

Total Calls 688,478
Total Puts 716,890
Put/Call Ratio 1.04
Net Difference -28,412

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