Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.81 +12.09%
(8/7 14:20) ◀
|
Friday, August 7, 2026 (2:25pm)
January 2026
|
▶ (8/7 14:30)
◀ 8/7 14:25 ▶

Option Volume

Detail
ℹ
Current (08/07 2:25pm) 2,390,204
Calls: 1,388,431 (58%)
Puts: 1,001,773 (42%)
Prior (08/06) 1,432,182
Calls: 700,386 (49%)
Puts: 731,796 (51%)
Current vs Prior +66.89%
Calls: +98.24% (Calls)
Puts: +36.89% (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 +91.20%
Calls: +106.04%
Puts: +73.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:25pm) $1.03B
Calls: $759.46M (74%)
Puts: $267.51M (26%)
Prior (08/06) $536.48M
Calls: $238.59M (44%)
Puts: $297.89M (56%)
Current vs Prior +91.43%
Calls: +218.31%
Puts: -10.20%
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 +60.01%
Calls: +158.79%
Puts: -23.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:25pm) 0.72
Prior (08/06) 1.04
Current vs Prior -30.95%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:25pm) 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 2.10% | 10.66%14.42% | 24.17%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -64.58% | -9.46%-5.28% | -1.97%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -81.81% | -40.47%-32.75% | -18.33%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -64.58% | -9.46%-5.28% | -1.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 2.54%
Calls: 3.97% | 2.86%
Puts: 6.72% | 2.23%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -28.51% | -36.82%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +24.68% | -54.92%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($759.46M). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (60% 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
14:25BULLISHBULLISHBULLISH
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 436 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.6523.95$23.801.3%4871.002.8K
$110.00Aug 718.6518.90$18.771.3%7.7K1.0013.4K
$111.00Aug 717.6517.90$17.771.4%1.1K1.005.7K
$108.00Aug 720.6020.90$20.751.4%5181.001.8K
$112.00Aug 716.6516.90$16.771.5%1.4K1.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1812.0012.15$12.081.2%12.3K0.419.1K
$115.00Aug 141.581.60$1.591.3%11.3K0.175.7K
$125.00Aug 217.007.10$7.051.4%3.4K0.4040.0K
$134.00Aug 149.709.85$9.771.5%2270.60499
$127.00Aug 289.609.75$9.681.5%7770.43127

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.46, cheapest $0.07)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.110.13$0.1216.7%13.1K0.082.7K
$132.00Aug 70.190.22$0.2114.3%19.8K0.131.8K
$131.00Aug 70.340.38$0.3611.1%23.1K0.211.7K
$130.00Aug 70.590.65$0.629.7%122.6K0.3320.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.060.07$0.0714.3%29.2K0.051.6K
$125.00Aug 70.100.11$0.119.1%62.6K0.096.3K
$126.00Aug 70.200.22$0.219.5%17.2K0.15748
$104.00Aug 140.360.38$0.375.4%7940.05787
$127.00Aug 70.380.41$0.407.5%30.4K0.25314

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 723.5525.45$24.507.8%991.00245
$105.00Aug 723.6523.95$23.801.3%4871.002.8K
$106.00Aug 722.5522.90$22.731.5%1221.00597
$107.00Aug 721.5021.90$21.701.8%741.00709
$108.00Aug 720.6020.90$20.751.4%5181.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.1524.30$23.734.8%191.00393
$146.00Aug 716.9517.80$17.384.9%80.99435
$149.00Aug 719.7020.70$20.205.0%760.99749
$150.00Aug 720.9521.70$21.333.5%2960.991.9K
$145.00Aug 716.0016.40$16.202.5%1550.99813

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.7M, top 122.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.590.65$0.629.7%122.6K0.3320.9K
$125.00Aug 73.753.95$3.855.2%55.5K0.9116.4K
$128.00Aug 71.481.54$1.514.0%54.2K0.611.8K
$120.00Aug 78.658.95$8.803.4%49.6K1.0026.7K
$135.00Aug 70.030.05$0.0450.0%34.5K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.100.11$0.119.1%62.6K0.096.3K
$120.00Aug 70.010.02$0.0250.0%53.9K0.0112.8K
$128.00Aug 70.680.73$0.717.0%32.0K0.39191
$127.00Aug 70.380.41$0.407.5%30.4K0.25314
$124.00Aug 70.060.07$0.0714.3%29.2K0.051.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 96 strikes (avg 228.9%, max 529.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11514.5%81.7%529.7%100245
$105.00Aug 7Sep 18493.2%80.6%511.7%7466.0K
$106.00Aug 7Sep 11472.1%81.5%479.7%124604
$107.00Aug 7Sep 11451.2%81.5%453.5%74721
$108.00Aug 7Sep 11430.4%81.5%428.2%5332.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11514.5%81.7%529.7%1.4K5.4K
$105.00Aug 7Sep 18493.2%80.6%511.7%9.9K41.7K
$106.00Aug 7Sep 11472.1%81.5%479.7%2.1K5.1K
$107.00Aug 7Sep 11451.2%81.5%453.5%4.1K7.3K
$108.00Aug 7Sep 11430.4%81.5%428.2%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 9.42, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$148.00$149.00Aug 14$0.11$0.89$0.118.09$148.11
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
$128.00$129.00Sep 11$0.13$0.87$0.136.69$128.13
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$0.11$0.89$0.118.09$110.89
$105.00$104.00Aug 21$0.11$0.89$0.118.09$104.89
$112.00$111.00Aug 14$0.14$0.86$0.146.14$111.86
$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. 393 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$119.00$120.00Aug 7$0.90$0.90$0.109.00$119.90
$109.00$110.00Aug 14$0.90$0.90$0.109.00$109.90
$104.00$105.00Aug 21$0.90$0.90$0.109.00$104.90
$105.00$106.00Aug 28$0.90$0.90$0.109.00$105.90
$113.00$114.00Aug 28$0.88$0.88$0.127.33$113.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$139.00Aug 14$0.88$0.88$0.127.33$139.12
$141.00$140.00Aug 14$0.84$0.84$0.165.25$140.16
$150.00$145.00Aug 21$4.18$4.18$0.825.10$145.82
$146.00$145.00Aug 14$0.83$0.83$0.174.88$145.17
$147.00$146.00Aug 28$0.83$0.83$0.174.88$146.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.75, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.38493.2%95.7%
$106.00Aug 7Aug 14$0.42472.1%95.1%
$104.00Aug 7Aug 14$0.50514.5%96.6%
$108.00Aug 7Aug 14$0.70430.4%93.6%
$109.00Aug 7Aug 14$0.70409.7%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.36514.5%96.6%
$105.00Aug 7Aug 14$0.41493.2%95.7%
$106.00Aug 7Aug 14$0.48472.1%95.1%
$107.00Aug 7Aug 14$0.54451.2%94.2%
$108.00Aug 7Aug 14$0.62430.4%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 1.70% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.00$1.19$2.19$126.81$131.191.70%
$128.00Aug 7$1.51$0.71$2.22$125.78$130.221.72%
$130.00Aug 7$0.62$1.83$2.45$127.55$132.451.90%
$127.00Aug 7$2.20$0.40$2.60$124.40$129.602.02%
$131.00Aug 7$0.36$2.55$2.91$128.09$133.912.26%
$126.00Aug 7$3.02$0.21$3.23$122.77$129.232.51%
$132.00Aug 7$0.21$3.45$3.66$128.34$135.662.84%
$125.00Aug 7$3.85$0.11$3.96$121.04$128.963.07%
$133.00Aug 7$0.12$4.38$4.50$128.50$137.503.49%
$124.00Aug 7$4.80$0.07$4.87$119.13$128.873.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.15% of stock, avg 11.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.12$0.07$0.19$123.81$133.19
$133.00$125.00Aug 7$0.12$0.11$0.23$124.77$133.23
$132.00$124.00Aug 7$0.21$0.07$0.28$123.72$132.28
$132.00$125.00Aug 7$0.21$0.11$0.32$124.68$132.32
$133.00$126.00Aug 7$0.12$0.21$0.33$125.67$133.33
$131.00$124.00Aug 7$0.36$0.07$0.43$123.57$131.43
$132.00$126.00Aug 7$0.21$0.21$0.42$125.58$132.42
$131.00$125.00Aug 7$0.36$0.11$0.47$124.53$131.47
$133.00$127.00Aug 7$0.12$0.40$0.52$126.48$133.52
$131.00$126.00Aug 7$0.36$0.21$0.57$125.43$131.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 10.63, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.57$0.4310.63$125.43$139.57
109/110113/114Sep 4$0.90$0.109.00$109.10$113.90
111/112113/114Sep 4$0.90$0.109.00$111.10$113.90
104/105109/110Sep 11$0.90$0.109.00$104.10$109.90
107/108113/114Sep 11$0.90$0.109.00$107.10$113.90
120/125130/135Sep 18$4.48$0.528.62$120.52$134.48
109/110113/114Aug 14$0.89$0.118.09$109.11$113.89
110/111113/114Aug 14$0.89$0.118.09$110.11$113.89
104/105112/113Aug 21$0.89$0.118.09$104.11$112.89
105/106107/108Aug 21$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. 133 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.15$4.8532.33
$117.00$118.00$119.00Aug 7$0.05$0.9519.00
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$107.00$108.00$109.00Aug 14$0.05$0.9519.00
$118.00$119.00$120.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 11$0.09$4.9154.56
$140.00$145.00$150.00Sep 4$0.12$4.8840.67
$125.00$130.00$135.00Sep 18$0.13$4.8737.46
$140.00$145.00$150.00Sep 11$0.21$4.7922.81
$134.00$135.00$136.00Aug 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. 27 found (best net $-2.20, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.20$2.80
$150.00$152.501:2Aug 7$0.00$2.50
$140.00$145.001:2Aug 21-$2.85$2.15
$150.00$152.501:2Aug 14-$0.94$1.56
$145.00$146.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.71$2.29
$115.00$110.001:2Sep 18-$3.93$1.07
$117.00$116.001:2Aug 7$0.00$1.00
$120.00$119.001:2Aug 7$0.00$1.00
$128.00$127.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.71%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.800.540.9%10.71%11.64%9.9K10.8K
$129.00Sep 11$12.650.550.1%9.82%9.97%3018
$130.00Sep 11$12.200.530.9%9.47%10.40%390426
$135.00Sep 18$11.750.494.8%9.12%13.93%2.5K5.9K
$129.00Sep 4$11.650.540.1%9.04%9.19%18097
$130.00Sep 4$11.550.530.9%8.97%9.89%2.0K2.2K
$131.00Sep 4$10.750.521.7%8.35%10.05%15762
$135.00Sep 11$10.500.484.8%8.15%12.96%179133
$129.00Aug 28$10.450.540.1%8.11%8.26%305112
$132.00Sep 4$10.400.502.5%8.07%10.55%89125

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 1,388,431
Total Puts 1,001,773
Put/Call Ratio 0.72
Net Difference 386,658

Prior's Put/Call Breakdown

Total Calls 700,386
Total Puts 731,796
Put/Call Ratio 1.04
Net Difference -31,410

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