Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.59 +11.90%
(8/7 14:25) ◀
|
Friday, August 7, 2026 (2:30pm)
January 2026
|
▶ (8/7 14:35)
◀ 8/7 14:30 ▶

Option Volume

Detail
ℹ
Current (08/07 2:30pm) 2,407,609
Calls: 1,400,871 (58%)
Puts: 1,006,738 (42%)
Prior (08/06) 1,441,874
Calls: 705,069 (49%)
Puts: 736,805 (51%)
Current vs Prior +66.98%
Calls: +98.69% (Calls)
Puts: +36.64% (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 +92.59%
Calls: +107.88%
Puts: +74.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:30pm) $1.03B
Calls: $756.63M (74%)
Puts: $270.70M (26%)
Prior (08/06) $543.11M
Calls: $243.83M (45%)
Puts: $299.28M (55%)
Current vs Prior +89.16%
Calls: +210.31%
Puts: -9.55%
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 +60.07%
Calls: +157.82%
Puts: -22.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:30pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.23%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:30pm) 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 2.08% | 10.64%14.45% | 24.17%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -64.91% | -9.64%-5.12% | -1.96%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -81.98% | -40.59%-32.64% | -18.32%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -64.91% | -9.64%-5.12% | -1.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.38% | 1.83%
Calls: 5.84% | 2.18%
Puts: 6.92% | 1.47%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -14.59% | -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 +48.97% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($756.63M). Elevated premium activity with dollar volume up 89% 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
14:30BULLISHBULLISHBULLISH
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 449 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.5023.70$23.600.8%4871.002.8K
$110.00Aug 718.5018.75$18.631.3%7.7K1.0013.4K
$111.00Aug 717.5017.75$17.631.4%1.1K1.005.7K
$115.00Aug 713.5013.70$13.601.5%20.8K1.0020.9K
$112.00Aug 716.5016.75$16.631.5%1.4K1.005.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.2016.40$16.301.2%7350.6512.9K
$137.00Aug 1411.9012.05$11.981.3%3280.662.1K
$126.00Aug 217.557.65$7.601.3%4590.42265
$125.00Aug 217.057.15$7.101.4%3.4K0.4040.0K
$129.00Aug 146.756.85$6.801.5%2.0K0.48460

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.47, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.100.12$0.1118.2%13.1K0.082.7K
$132.00Aug 70.170.20$0.1915.8%19.9K0.131.8K
$131.00Aug 70.310.34$0.339.1%23.2K0.211.7K
$130.00Aug 70.520.56$0.547.4%124.0K0.3220.9K
$129.00Aug 70.850.91$0.886.8%33.2K0.452.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.060.07$0.0714.3%29.2K0.051.6K
$125.00Aug 70.110.13$0.1216.7%63.0K0.096.3K
$126.00Aug 70.220.24$0.238.7%17.3K0.16748
$103.00Aug 140.320.33$0.333.0%9870.041.2K
$104.00Aug 140.370.38$0.382.6%8050.05787

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 725.3526.40$25.884.1%1471.00393
$104.00Aug 724.4025.45$24.924.2%1001.00245
$105.00Aug 723.5023.70$23.600.8%4871.002.8K
$106.00Aug 722.3522.75$22.551.8%1221.00597
$107.00Aug 721.3021.75$21.532.1%741.00709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.2024.70$23.956.3%191.00393
$146.00Aug 716.9517.80$17.384.9%80.99435
$149.00Aug 719.7020.75$20.235.2%760.99749
$150.00Aug 721.2521.75$21.502.3%2960.991.9K
$145.00Aug 716.3016.95$16.633.9%1550.99813

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 1.8M, top 124.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.520.56$0.547.4%124.0K0.3220.9K
$125.00Aug 73.603.80$3.705.4%55.7K0.9116.4K
$128.00Aug 71.331.41$1.375.8%54.4K0.601.8K
$120.00Aug 78.558.70$8.631.7%49.6K1.0026.7K
$135.00Aug 70.040.05$0.0520.0%34.5K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.110.13$0.1216.7%63.0K0.096.3K
$120.00Aug 70.010.02$0.0250.0%54.0K0.0112.8K
$128.00Aug 70.760.81$0.796.3%33.1K0.40191
$127.00Aug 70.420.45$0.446.8%30.6K0.26314
$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. 98 strikes (avg 241.5%, max 568.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11544.6%81.5%568.4%148394
$104.00Aug 7Sep 11522.8%81.5%541.5%101245
$105.00Aug 7Sep 18501.1%80.7%520.6%7466.0K
$106.00Aug 7Sep 11479.6%81.4%488.8%124604
$107.00Aug 7Sep 11458.2%81.3%463.8%74721
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$103.00Aug 7Sep 11544.6%81.5%568.4%1.4K5.6K
$104.00Aug 7Sep 11522.8%81.5%541.6%1.4K5.4K
$105.00Aug 7Sep 18501.2%80.7%520.7%9.9K41.7K
$106.00Aug 7Sep 11479.7%81.4%489.0%2.1K5.1K
$107.00Aug 7Sep 11458.3%81.3%464.0%4.1K7.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 10.36, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$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$0.11$0.89$0.118.09$148.11
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 12.89, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$126.00Aug 7$0.88$0.88$0.127.33$125.88
$103.00$104.00Aug 21$0.88$0.88$0.127.33$103.88
$108.00$109.00Aug 14$0.87$0.87$0.136.69$108.87
$113.00$114.00Aug 14$0.87$0.87$0.136.69$113.87
$116.00$117.00Aug 14$0.87$0.87$0.136.69$116.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 14$2.32$2.32$0.1812.89$150.18
$137.00$136.00Aug 7$0.90$0.90$0.109.00$136.10
$132.00$131.00Aug 7$0.89$0.89$0.118.09$131.11
$133.00$132.00Aug 7$0.87$0.87$0.136.69$132.13
$136.00$135.00Aug 7$0.85$0.85$0.155.67$135.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.69, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.05544.6%97.1%
$107.00Aug 7Aug 14$0.27458.2%93.8%
$105.00Aug 7Aug 14$0.33501.1%95.5%
$106.00Aug 7Aug 14$0.35479.6%94.7%
$108.00Aug 7Aug 14$0.42437.0%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$103.00Aug 7Aug 14$0.32544.6%97.1%
$104.00Aug 7Aug 14$0.37522.8%96.4%
$105.00Aug 7Aug 14$0.42501.2%95.5%
$106.00Aug 7Aug 14$0.48479.7%94.7%
$107.00Aug 7Aug 14$0.54458.3%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 1.68% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$128.00Aug 7$1.37$0.79$2.16$125.84$130.161.68%
$129.00Aug 7$0.88$1.30$2.18$126.82$131.181.70%
$127.00Aug 7$2.03$0.44$2.47$124.53$129.471.92%
$130.00Aug 7$0.54$1.96$2.50$127.50$132.501.94%
$126.00Aug 7$2.82$0.23$3.05$122.95$129.052.37%
$131.00Aug 7$0.33$2.74$3.07$127.93$134.072.39%
$125.00Aug 7$3.70$0.12$3.82$121.18$128.822.97%
$132.00Aug 7$0.19$3.63$3.82$128.18$135.822.97%
$133.00Aug 7$0.11$4.50$4.61$128.39$137.613.59%
$124.00Aug 7$4.65$0.07$4.72$119.28$128.723.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.14% of stock, avg 11.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$124.00Aug 7$0.11$0.07$0.18$123.82$133.18
$133.00$125.00Aug 7$0.11$0.12$0.23$124.77$133.23
$132.00$124.00Aug 7$0.19$0.07$0.26$123.74$132.26
$132.00$125.00Aug 7$0.19$0.12$0.31$124.69$132.31
$133.00$126.00Aug 7$0.11$0.23$0.34$125.66$133.34
$131.00$124.00Aug 7$0.33$0.07$0.40$123.60$131.40
$132.00$126.00Aug 7$0.19$0.23$0.42$125.58$132.42
$131.00$125.00Aug 7$0.33$0.12$0.45$124.55$131.45
$133.00$127.00Aug 7$0.11$0.44$0.55$126.45$133.55
$131.00$126.00Aug 7$0.33$0.23$0.56$125.44$131.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 10.90, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.58$0.4210.90$130.42$144.58
108/109111/112Aug 28$0.90$0.109.00$108.10$111.90
135/140145/150Sep 18$4.49$0.518.80$135.51$149.49
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
104/105106/107Aug 21$0.89$0.118.09$104.11$106.89
104/105112/113Aug 21$0.89$0.118.09$104.11$112.89
104/105110/111Aug 28$0.89$0.118.09$104.11$110.89
106/107111/112Aug 28$0.89$0.118.09$106.11$111.89
107/108111/112Aug 28$0.89$0.118.09$107.11$111.89
103/104106/107Aug 21$0.88$0.127.33$103.12$106.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.12$4.8840.67
$130.00$135.00$140.00Sep 18$0.22$4.7821.73
$123.00$124.00$125.00Aug 7$0.05$0.9519.00
$109.00$110.00$111.00Aug 21$0.05$0.9519.00
$137.00$138.00$139.00Aug 28$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
$130.00$135.00$140.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Sep 11$0.21$4.7922.81
$121.00$122.00$123.00Aug 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. 28 found (best net $-2.21, 28 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-$0.96$1.54
$145.00$146.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.75$2.25
$115.00$110.001:2Sep 18-$3.92$1.08
$118.00$117.001:2Aug 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. 83 found (best yield 10.77%, avg 4.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.850.541.1%10.77%11.87%10.0K10.8K
$129.00Sep 11$12.650.540.3%9.84%10.16%3118
$130.00Sep 11$12.500.531.1%9.72%10.82%391426
$135.00Sep 18$11.900.495.0%9.25%14.24%2.5K5.9K
$129.00Sep 4$11.650.540.3%9.06%9.38%18097
$130.00Sep 4$11.450.531.1%8.90%10.00%2.0K2.2K
$131.00Sep 4$10.750.511.9%8.36%10.23%15762
$135.00Sep 11$10.500.485.0%8.17%13.15%181133
$129.00Aug 28$10.450.540.3%8.13%8.45%305112
$132.00Sep 4$10.400.502.6%8.09%10.74%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 1,400,871
Total Puts 1,006,738
Put/Call Ratio 0.72
Net Difference 394,133

Prior's Put/Call Breakdown

Total Calls 705,069
Total Puts 736,805
Put/Call Ratio 1.04
Net Difference -31,736

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