Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.70 +11.99%
(8/7 14:15) ◀
|
Friday, August 7, 2026 (2:20pm)
January 2026
|
▶ (8/7 14:25)
◀ 8/7 14:20 ▶

Option Volume

Detail
ℹ
Current (08/07 2:20pm) 2,375,306
Calls: 1,380,246 (58%)
Puts: 995,060 (42%)
Prior (08/06) 1,424,887
Calls: 695,999 (49%)
Puts: 728,888 (51%)
Current vs Prior +66.70%
Calls: +98.31% (Calls)
Puts: +36.52% (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 +90.01%
Calls: +104.82%
Puts: +72.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:20pm) $1.02B
Calls: $751.60M (74%)
Puts: $267.37M (26%)
Prior (08/06) $535.20M
Calls: $232.22M (43%)
Puts: $302.97M (57%)
Current vs Prior +90.39%
Calls: +223.65%
Puts: -11.75%
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 +58.77%
Calls: +156.11%
Puts: -23.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:20pm) 0.72
Prior (08/06) 1.05
Current vs Prior -31.16%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:20pm) 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 2.14% | 10.61%14.39% | 24.24%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -63.89% | -9.85%-5.50% | -1.66%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -81.46% | -40.72%-32.91% | -18.08%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -63.89% | -9.85%-5.50% | -1.66%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.00% | 2.20%
Calls: 4.05% | 2.16%
Puts: 3.94% | 2.23%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -46.45% | -45.27%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -6.60% | -60.95%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($751.60M). Elevated premium activity with dollar volume up 90% vs prior. Dollar volume significantly above 7-day average (59% 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
14:20BULLISHBULLISHBULLISH
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 449 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 718.6518.80$18.730.8%7.7K1.0013.4K
$105.00Aug 723.6023.80$23.700.8%4871.002.8K
$109.00Aug 719.6019.80$19.701.0%7021.003.4K
$115.00Aug 713.6513.80$13.731.1%20.8K1.0020.9K
$141.00Aug 142.642.67$2.661.1%7230.27346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$119.00Aug 142.552.57$2.560.8%2.8K0.25391
$150.00Aug 721.2021.40$21.300.9%2961.001.9K
$110.00Aug 212.032.05$2.041.0%8.3K0.1621.5K
$120.00Aug 142.852.88$2.871.0%24.4K0.274.9K
$124.00Aug 144.304.35$4.321.2%3.1K0.36484

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.47, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.070.08$0.0812.5%10.7K0.061.5K
$133.00Aug 70.120.13$0.137.7%12.9K0.092.7K
$132.00Aug 70.210.22$0.224.5%19.3K0.141.8K
$131.00Aug 70.350.38$0.378.1%23.0K0.221.7K
$130.00Aug 70.590.62$0.614.9%121.0K0.3320.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.070.08$0.0812.5%29.1K0.061.6K
$125.00Aug 70.140.15$0.156.7%62.3K0.106.3K
$126.00Aug 70.250.27$0.267.7%17.0K0.17748
$103.00Aug 140.310.33$0.326.3%9810.041.2K
$104.00Aug 140.360.38$0.375.4%7940.05787

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 725.5026.05$25.782.1%1471.00393
$104.00Aug 724.5525.10$24.832.2%991.00245
$105.00Aug 723.6023.80$23.700.8%4871.002.8K
$106.00Aug 722.4522.80$22.631.5%1221.00597
$107.00Aug 721.4021.80$21.601.9%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 77.007.55$7.287.6%431.00227
$137.00Aug 78.208.40$8.302.4%641.00337
$138.00Aug 79.059.50$9.284.8%271.00294
$139.00Aug 710.2010.50$10.352.9%4701.001.1K
$140.00Aug 711.2011.40$11.301.8%7401.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.7M, top 121.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.590.62$0.614.9%121.0K0.3320.9K
$125.00Aug 73.753.90$3.833.9%55.4K0.9016.4K
$128.00Aug 71.451.51$1.484.1%54.0K0.611.8K
$120.00Aug 78.658.75$8.701.1%49.6K0.9926.7K
$135.00Aug 70.040.05$0.0520.0%34.3K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.140.15$0.156.7%62.3K0.106.3K
$120.00Aug 70.010.02$0.0250.0%53.9K0.0112.8K
$128.00Aug 70.780.81$0.803.8%31.4K0.39191
$127.00Aug 70.450.47$0.464.3%29.6K0.27314
$124.00Aug 70.070.08$0.0812.5%29.1K0.061.6K

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 229.7%, max 537.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11522.1%81.9%537.6%148394
$104.00Aug 7Sep 11501.3%81.9%512.0%100245
$105.00Aug 7Sep 18480.2%80.5%496.7%7456.0K
$106.00Aug 7Sep 11459.7%81.6%463.1%124604
$107.00Aug 7Sep 11439.3%81.7%437.7%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11522.1%81.9%537.6%1.4K5.6K
$104.00Aug 7Sep 11501.3%81.9%512.0%1.4K5.4K
$105.00Aug 7Sep 18480.6%80.5%497.2%9.8K41.7K
$106.00Aug 7Sep 11460.1%81.6%463.6%2.1K5.1K
$107.00Aug 7Sep 11439.7%81.7%438.2%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 310 found (best R:R 10.36, avg 2.07)

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$0.12$0.88$0.127.33$147.12
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
$128.00$129.00Sep 11$0.13$0.87$0.136.69$128.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$104.00$103.00Aug 21$0.10$0.90$0.109.00$103.90
$126.00$125.00Aug 7$0.11$0.89$0.118.09$125.89
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 404 found (best R:R 18.23, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$118.00$119.00Aug 14$0.90$0.90$0.109.00$118.90
$107.00$108.00Aug 28$0.90$0.90$0.109.00$107.90
$125.00$126.00Aug 7$0.88$0.88$0.127.33$125.88
$105.00$106.00Aug 21$0.88$0.88$0.127.33$105.88
$112.00$113.00Aug 7$0.87$0.87$0.136.69$112.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.37$2.37$0.1318.23$150.13
$150.00$149.00Aug 14$0.90$0.90$0.109.00$149.10
$141.00$140.00Aug 14$0.88$0.88$0.127.33$140.12
$149.00$148.00Aug 14$0.88$0.88$0.127.33$148.12
$150.00$145.00Aug 21$4.35$4.35$0.656.69$145.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.70, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.15522.1%96.8%
$105.00Aug 7Aug 14$0.25480.2%95.5%
$106.00Aug 7Aug 14$0.37459.7%94.5%
$107.00Aug 7Aug 14$0.65439.3%93.9%
$108.00Aug 7Aug 14$0.65419.0%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.31522.1%96.8%
$104.00Aug 7Aug 14$0.36501.3%95.9%
$105.00Aug 7Aug 14$0.42480.6%95.5%
$106.00Aug 7Aug 14$0.47460.1%94.5%
$107.00Aug 7Aug 14$0.54439.7%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.73% of stock, avg 16.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$0.96$1.27$2.23$126.77$131.231.73%
$128.00Aug 7$1.48$0.80$2.28$125.72$130.281.77%
$130.00Aug 7$0.61$1.93$2.54$127.46$132.541.97%
$127.00Aug 7$2.15$0.46$2.61$124.39$129.612.03%
$131.00Aug 7$0.37$2.66$3.03$127.97$134.032.35%
$126.00Aug 7$2.95$0.26$3.21$122.79$129.212.49%
$132.00Aug 7$0.22$3.50$3.72$128.28$135.722.89%
$125.00Aug 7$3.83$0.15$3.98$121.02$128.983.09%
$133.00Aug 7$0.13$4.45$4.58$128.42$137.583.56%
$124.00Aug 7$4.78$0.08$4.86$119.14$128.863.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 11.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.13$0.08$0.21$123.79$133.21
$133.00$125.00Aug 7$0.13$0.15$0.28$124.72$133.28
$132.00$124.00Aug 7$0.22$0.08$0.30$123.70$132.30
$132.00$125.00Aug 7$0.22$0.15$0.37$124.63$132.37
$133.00$126.00Aug 7$0.13$0.26$0.39$125.61$133.39
$131.00$124.00Aug 7$0.37$0.08$0.45$123.55$131.45
$132.00$126.00Aug 7$0.22$0.26$0.48$125.52$132.48
$131.00$125.00Aug 7$0.37$0.15$0.52$124.48$131.52
$133.00$127.00Aug 7$0.13$0.46$0.59$126.41$133.59
$131.00$126.00Aug 7$0.37$0.26$0.63$125.37$131.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 12.16, avg credit $1.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.62$0.3812.16$125.38$139.62
106/107112/113Aug 28$0.90$0.109.00$106.10$112.90
109/110112/113Sep 4$0.90$0.109.00$109.10$112.90
135/140145/150Sep 18$4.48$0.528.62$135.52$149.48
105/106111/112Aug 21$0.89$0.118.09$105.11$111.89
106/107111/112Aug 21$0.89$0.118.09$106.11$111.89
107/108110/111Aug 21$0.89$0.118.09$107.11$110.89
108/109110/111Aug 21$0.89$0.118.09$108.11$110.89
105/106112/113Aug 28$0.89$0.118.09$105.11$112.89
107/108112/113Aug 28$0.89$0.118.09$107.11$112.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.08$4.9261.50
$140.00$145.00$150.00Sep 4$0.10$4.9049.00
$120.00$125.00$130.00Sep 18$0.16$4.8430.25
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$130.00$135.00$140.00Sep 18$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.08$4.9261.50
$124.00$125.00$126.00Aug 14$0.05$0.9519.00
$110.00$111.00$112.00Aug 28$0.05$0.9519.00
$117.00$118.00$119.00Aug 28$0.05$0.9519.00
$120.00$121.00$122.00Aug 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. 30 found (best net $-2.17, 30 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-$0.91$1.59
$145.00$146.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.74$2.26
$115.00$110.001:2Sep 18-$3.87$1.13
$117.00$116.001:2Aug 7$0.00$1.00
$124.00$123.001:2Aug 7$0.00$1.00
$127.00$126.001:2Aug 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 10.64%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.700.541.0%10.64%11.66%9.9K10.8K
$129.00Sep 11$12.650.550.2%9.83%10.06%3018
$130.00Sep 11$12.200.531.0%9.48%10.49%384426
$135.00Sep 18$11.700.494.9%9.09%13.99%2.5K5.9K
$129.00Sep 4$11.650.540.2%9.05%9.29%18097
$130.00Sep 4$11.450.531.0%8.90%9.91%2.0K2.2K
$131.00Sep 4$10.750.521.8%8.35%10.14%15762
$129.00Aug 28$10.400.540.2%8.08%8.31%305112
$132.00Sep 4$10.400.502.6%8.08%10.64%89125
$135.00Sep 11$10.150.474.9%7.89%12.78%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 1,380,246
Total Puts 995,060
Put/Call Ratio 0.72
Net Difference 385,186

Prior's Put/Call Breakdown

Total Calls 695,999
Total Puts 728,888
Put/Call Ratio 1.05
Net Difference -32,889

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