Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.28 +11.63%
(8/7 14:10) ◀
|
Friday, August 7, 2026 (2:15pm)
January 2026
|
▶ (8/7 14:20)
◀ 8/7 14:15 ▶

Option Volume

Detail
ℹ
Current (08/07 2:15pm) 2,361,870
Calls: 1,374,009 (58%)
Puts: 987,861 (42%)
Prior (08/06) 1,415,630
Calls: 693,268 (49%)
Puts: 722,362 (51%)
Current vs Prior +66.84%
Calls: +98.19% (Calls)
Puts: +36.75% (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 +88.93%
Calls: +103.90%
Puts: +71.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:15pm) $1.00B
Calls: $729.66M (73%)
Puts: $272.04M (27%)
Prior (08/06) $533.24M
Calls: $226.97M (43%)
Puts: $306.27M (57%)
Current vs Prior +87.85%
Calls: +221.48%
Puts: -11.18%
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 +56.08%
Calls: +148.63%
Puts: -21.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:15pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.00%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:15pm) 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% | 10.66%14.37% | 24.13%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -62.45% | -9.42%-5.65% | -2.13%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -80.72% | -40.44%-33.02% | -18.47%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -62.45% | -9.42%-5.65% | -2.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.76% | 1.83%
Calls: 7.63% | 2.23%
Puts: 3.90% | 1.44%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -22.89% | -54.48%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +34.49% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($729.66M). Elevated premium activity with dollar volume up 88% vs prior. Dollar volume significantly above 7-day average (56% 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
14:15BULLISHBULLISHBULLISH
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 442 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.2023.45$23.331.1%4861.002.8K
$110.00Aug 718.2018.45$18.331.4%7.7K1.0013.4K
$130.00Aug 145.805.90$5.851.7%25.0K0.4810.9K
$111.00Aug 717.1517.45$17.301.7%1.1K1.005.7K
$140.00Aug 142.752.80$2.781.8%12.4K0.285.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 140.850.86$0.861.2%26.2K0.1011.2K
$130.00Aug 147.457.55$7.501.3%5.4K0.522.4K
$117.00Aug 142.082.11$2.091.4%2.2K0.22950
$129.00Aug 146.907.00$6.951.4%1.9K0.50460
$124.00Aug 216.706.80$6.751.5%9160.39862

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.100.12$0.1118.2%12.8K0.072.7K
$132.00Aug 70.180.20$0.1910.5%19.2K0.111.8K
$131.00Aug 70.300.34$0.3212.5%22.9K0.181.7K
$130.00Aug 70.510.55$0.537.5%119.3K0.2720.9K
$129.00Aug 70.820.86$0.844.8%29.6K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.160.18$0.1711.8%61.8K0.136.3K
$126.00Aug 70.320.34$0.336.1%16.9K0.23748
$103.00Aug 140.320.34$0.336.1%9760.041.2K
$104.00Aug 140.370.39$0.385.3%7940.05787
$105.00Aug 140.420.44$0.434.7%15.8K0.0613.7K

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 724.9026.05$25.484.5%1471.00393
$104.00Aug 723.9525.10$24.534.7%991.00245
$105.00Aug 723.2023.45$23.331.1%4861.002.8K
$106.00Aug 722.0022.65$22.332.9%1221.00597
$107.00Aug 720.9521.50$21.232.6%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.6525.00$24.335.5%191.00393
$146.00Aug 717.1518.45$17.807.3%80.99435
$149.00Aug 720.2020.85$20.533.2%760.99749
$150.00Aug 721.4521.85$21.651.8%2860.991.9K
$145.00Aug 716.5516.85$16.701.8%1520.99813

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.7M, top 119.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.510.55$0.537.5%119.3K0.2720.9K
$125.00Aug 73.303.60$3.458.7%55.4K0.8716.4K
$128.00Aug 71.261.36$1.317.6%53.8K0.521.8K
$120.00Aug 78.208.45$8.323.0%49.5K1.0026.7K
$135.00Aug 70.040.05$0.0520.0%33.6K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.160.18$0.1711.8%61.8K0.136.3K
$120.00Aug 70.010.02$0.0250.0%53.8K0.0112.8K
$128.00Aug 70.981.03$1.005.0%31.0K0.48191
$127.00Aug 70.580.61$0.605.0%29.4K0.34314
$124.00Aug 70.080.10$0.0922.2%29.0K0.071.6K

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 222.5%, max 511.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11500.7%81.9%511.1%148394
$104.00Aug 7Sep 11480.3%82.2%484.5%100245
$105.00Aug 7Sep 18460.1%80.7%470.3%7426.0K
$106.00Aug 7Sep 11439.9%82.1%435.7%124604
$107.00Aug 7Sep 11419.9%81.9%412.6%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11500.7%81.9%511.1%1.4K5.6K
$104.00Aug 7Sep 11480.3%82.2%484.5%1.3K5.4K
$105.00Aug 7Sep 18460.1%80.7%470.3%9.8K41.7K
$106.00Aug 7Sep 11439.9%82.1%435.7%2.1K5.1K
$107.00Aug 7Sep 11419.9%81.9%412.6%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 311 found (best R:R 10.36, avg 2.02)

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$0.12$0.88$0.127.33$148.12
$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
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$110.00$109.00Aug 14$0.12$0.88$0.127.33$109.88
$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
$106.00$105.00Aug 21$0.14$0.86$0.146.14$105.86

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 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$107.00$108.00Aug 28$0.90$0.90$0.109.00$107.90
$105.00$106.00Aug 21$0.89$0.89$0.118.09$105.89
$112.00$113.00Aug 7$0.88$0.88$0.127.33$112.88
$114.00$115.00Aug 14$0.88$0.88$0.127.33$114.88
$116.00$117.00Aug 14$0.88$0.88$0.127.33$116.88
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 7$0.90$0.90$0.109.00$146.10
$145.00$144.00Aug 14$0.90$0.90$0.109.00$144.10
$136.00$135.00Aug 7$0.88$0.88$0.127.33$135.12
$149.00$148.00Aug 14$0.88$0.88$0.127.33$148.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.68, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.32439.9%93.9%
$103.00Aug 7Aug 14$0.50500.7%96.2%
$105.00Aug 7Aug 14$0.50460.1%94.4%
$107.00Aug 7Aug 14$0.60419.9%93.4%
$109.00Aug 7Aug 14$0.75380.2%92.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32500.7%96.2%
$104.00Aug 7Aug 14$0.37480.3%95.9%
$105.00Aug 7Aug 14$0.42460.1%94.4%
$106.00Aug 7Aug 14$0.48439.9%93.9%
$107.00Aug 7Aug 14$0.55419.9%93.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.80% of stock, avg 16.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.31$1.00$2.31$125.69$130.311.80%
$129.00Aug 7$0.84$1.54$2.38$126.62$131.381.86%
$127.00Aug 7$1.92$0.60$2.52$124.48$129.521.96%
$130.00Aug 7$0.53$2.23$2.76$127.24$132.762.15%
$126.00Aug 7$2.65$0.33$2.98$123.02$128.982.32%
$131.00Aug 7$0.32$3.01$3.33$127.67$134.332.60%
$125.00Aug 7$3.45$0.17$3.62$121.38$128.622.82%
$132.00Aug 7$0.19$3.88$4.07$127.93$136.073.17%
$124.00Aug 7$4.40$0.09$4.49$119.51$128.493.50%
$133.00Aug 7$0.11$4.83$4.94$128.06$137.943.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 11.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.11$0.09$0.20$123.80$133.20
$132.00$124.00Aug 7$0.19$0.09$0.28$123.72$132.28
$133.00$125.00Aug 7$0.11$0.17$0.28$124.72$133.28
$132.00$125.00Aug 7$0.19$0.17$0.36$124.64$132.36
$131.00$124.00Aug 7$0.32$0.09$0.41$123.59$131.41
$133.00$126.00Aug 7$0.11$0.33$0.44$125.56$133.44
$131.00$125.00Aug 7$0.32$0.17$0.49$124.51$131.49
$132.00$126.00Aug 7$0.19$0.33$0.52$125.48$132.52
$130.00$124.00Aug 7$0.53$0.09$0.62$123.38$130.62
$131.00$126.00Aug 7$0.32$0.33$0.65$125.35$131.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 10.11, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.55$0.4510.11$130.45$144.55
135/140145/150Sep 18$4.55$0.4510.11$135.45$149.55
104/105112/113Aug 28$0.90$0.109.00$104.10$112.90
104/105112/113Sep 4$0.90$0.109.00$104.10$112.90
106/107113/114Sep 4$0.90$0.109.00$106.10$113.90
109/110113/114Sep 4$0.90$0.109.00$109.10$113.90
105/106108/109Aug 21$0.89$0.118.09$105.11$108.89
110/111112/113Aug 21$0.89$0.118.09$110.11$112.89
105/106112/113Sep 4$0.89$0.118.09$105.11$112.89
120/125130/135Sep 18$4.43$0.577.77$120.57$134.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.18$4.8226.78
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Sep 11$0.21$4.7922.81
$140.00$145.00$150.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$134.00$135.00$136.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$0.05$0.9519.00
$118.00$119.00$120.00Sep 4$0.05$0.9519.00
$122.00$123.00$124.00Sep 4$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. 31 found (best net $-2.15, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.15$2.85
$150.00$152.501:2Aug 7$0.00$2.50
$140.00$145.001:2Aug 21-$2.71$2.29
$150.00$152.501:2Aug 14-$0.87$1.63
$145.00$146.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.77$2.23
$115.00$114.001:2Aug 7$0.00$1.00
$117.00$116.001:2Aug 7$0.00$1.00
$120.00$119.001:2Aug 7$0.00$1.00
$115.00$110.001:2Sep 18-$4.01$0.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.56%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.550.541.3%10.56%11.90%9.9K10.8K
$129.00Sep 11$12.650.550.6%9.86%10.42%3018
$130.00Sep 11$12.200.541.3%9.51%10.85%384426
$129.00Sep 4$11.600.540.6%9.04%9.60%17997
$135.00Sep 18$11.600.485.2%9.04%14.28%2.5K5.9K
$130.00Sep 4$11.300.531.3%8.81%10.15%2.0K2.2K
$131.00Sep 4$10.750.522.1%8.38%10.50%15762
$132.00Sep 4$10.400.502.9%8.11%11.01%89125
$129.00Aug 28$10.200.530.6%7.95%8.51%305112
$135.00Sep 11$10.150.485.2%7.91%13.15%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 1,374,009
Total Puts 987,861
Put/Call Ratio 0.72
Net Difference 386,148

Prior's Put/Call Breakdown

Total Calls 693,268
Total Puts 722,362
Put/Call Ratio 1.04
Net Difference -29,094

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