Tour v494
SPCX
SPACE EX TECH SPACEX A
$128.86 +12.13%
(8/7 14:30) ◀
|
Friday, August 7, 2026 (2:35pm)
January 2026
|
▶ (8/7 14:40)
◀ 8/7 14:35 ▶

Option Volume

Detail
ℹ
Current (08/07 2:35pm) 2,423,308
Calls: 1,410,656 (58%)
Puts: 1,012,652 (42%)
Prior (08/06) 1,449,682
Calls: 709,890 (49%)
Puts: 739,792 (51%)
Current vs Prior +67.16%
Calls: +98.71% (Calls)
Puts: +36.88% (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 +93.85%
Calls: +109.33%
Puts: +75.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:35pm) $1.05B
Calls: $777.06M (74%)
Puts: $268.42M (26%)
Prior (08/06) $545.98M
Calls: $242.32M (44%)
Puts: $303.65M (56%)
Current vs Prior +91.49%
Calls: +220.67%
Puts: -11.60%
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 +62.90%
Calls: +164.79%
Puts: -22.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:35pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.12%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:35pm) 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 2.04% | 10.65%14.38% | 24.06%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -65.51% | -9.50%-5.57% | -2.41%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -82.29% | -40.49%-32.96% | -18.70%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -65.51% | -9.50%-5.57% | -2.41%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.66% | 1.83%
Calls: 4.64% | 1.42%
Puts: 2.68% | 2.25%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -51.00% | -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 -14.54% | -67.52%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($777.06M). Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (63% 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
14:35BULLISHBULLISHBULLISH
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 438 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 723.7523.95$23.850.8%4871.002.8K
$140.00Aug 142.942.97$2.961.0%12.7K0.295.6K
$134.00Aug 144.604.65$4.631.1%2.0K0.41485
$115.00Aug 713.7513.90$13.831.1%20.8K1.0020.9K
$125.00Aug 148.558.65$8.601.2%16.0K0.615.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1814.7014.85$14.771.0%4.8K0.4613.3K
$120.00Aug 142.822.85$2.841.1%25.1K0.274.9K
$125.00Aug 144.704.75$4.721.1%10.7K0.383.0K
$119.00Aug 142.522.55$2.541.2%2.9K0.25391
$110.00Aug 140.820.83$0.831.2%26.3K0.1011.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.060.07$0.0714.3%11.3K0.051.5K
$133.00Aug 70.100.12$0.1118.2%13.1K0.082.7K
$132.00Aug 70.180.20$0.1910.5%20.0K0.131.8K
$131.00Aug 70.330.35$0.345.9%23.3K0.211.7K
$130.00Aug 70.570.61$0.596.8%124.4K0.3220.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Aug 70.050.06$0.0616.7%29.3K0.051.6K
$125.00Aug 70.090.10$0.1010.0%63.4K0.086.3K
$126.00Aug 70.170.19$0.1811.1%17.5K0.14748
$127.00Aug 70.340.35$0.352.9%30.8K0.24314
$104.00Aug 140.370.38$0.382.6%8100.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 724.5525.45$25.003.6%1001.00245
$105.00Aug 723.7523.95$23.850.8%4871.002.8K
$106.00Aug 722.5523.00$22.782.0%1221.00597
$107.00Aug 721.5022.00$21.752.3%741.00709
$108.00Aug 720.6021.00$20.801.9%5201.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.2024.45$23.835.2%201.00393
$146.00Aug 716.9517.80$17.384.9%80.99435
$149.00Aug 719.7020.95$20.336.1%760.99749
$150.00Aug 721.0021.95$21.484.4%2980.991.9K
$147.00Aug 718.0018.80$18.404.3%1400.99290

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.8M, top 124.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.570.61$0.596.8%124.4K0.3220.9K
$125.00Aug 73.804.05$3.936.4%55.8K0.9216.4K
$128.00Aug 71.471.54$1.514.6%54.6K0.621.8K
$120.00Aug 78.758.95$8.852.3%49.7K1.0026.7K
$135.00Aug 70.040.05$0.0520.0%34.6K0.0313.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.090.10$0.1010.0%63.4K0.086.3K
$120.00Aug 70.010.02$0.0250.0%54.1K0.0112.8K
$128.00Aug 70.650.67$0.663.0%33.5K0.38191
$127.00Aug 70.340.35$0.352.9%30.8K0.24314
$124.00Aug 70.050.06$0.0616.7%29.3K0.051.6K

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 240.6%, max 556.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11537.2%81.8%556.5%101245
$105.00Aug 7Sep 18515.5%80.8%537.9%7466.0K
$106.00Aug 7Sep 11493.5%81.6%505.0%124604
$107.00Aug 7Sep 11471.6%81.6%477.8%74721
$108.00Aug 7Sep 11449.9%81.3%453.0%5352.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11537.2%81.8%556.5%1.4K5.4K
$105.00Aug 7Sep 18515.0%80.8%537.4%10.0K41.7K
$106.00Aug 7Sep 11493.0%81.6%504.5%2.1K5.1K
$107.00Aug 7Sep 11471.1%81.6%477.2%4.1K7.3K
$108.00Aug 7Sep 11449.4%81.3%452.5%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 10.36, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$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
$147.00$148.00Aug 14$0.12$0.88$0.127.33$147.12
$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$0.11$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$0.12$0.88$0.127.33$111.88
$107.00$106.00Aug 21$0.14$0.86$0.146.14$106.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 399 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$108.00$109.00Aug 14$0.90$0.90$0.109.00$108.90
$105.00$106.00Aug 21$0.90$0.90$0.109.00$105.90
$105.00$106.00Aug 14$0.88$0.88$0.127.33$105.88
$112.00$113.00Aug 14$0.87$0.87$0.136.69$112.87
$110.00$111.00Sep 4$0.87$0.87$0.136.69$110.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 7$2.35$2.35$0.1515.67$150.15
$133.00$132.00Aug 7$0.90$0.90$0.109.00$132.10
$132.00$131.00Aug 7$0.86$0.86$0.146.14$131.14
$150.00$145.00Aug 21$4.23$4.23$0.775.49$145.77
$138.00$137.00Aug 14$0.83$0.83$0.174.88$137.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.74, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.08537.2%96.7%
$105.00Aug 7Aug 14$0.23515.5%95.8%
$106.00Aug 7Aug 14$0.42493.5%95.2%
$107.00Aug 7Aug 14$0.45471.6%94.1%
$108.00Aug 7Aug 14$0.60449.9%93.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.37537.2%96.7%
$105.00Aug 7Aug 14$0.42515.0%95.8%
$106.00Aug 7Aug 14$0.48493.0%95.2%
$107.00Aug 7Aug 14$0.54471.1%94.1%
$108.00Aug 7Aug 14$0.62449.4%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 1.62% of stock, avg 16.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$0.97$1.12$2.09$126.91$131.091.62%
$128.00Aug 7$1.51$0.66$2.17$125.83$130.171.68%
$130.00Aug 7$0.59$1.73$2.32$127.68$132.321.80%
$127.00Aug 7$2.21$0.35$2.56$124.44$129.561.99%
$131.00Aug 7$0.34$2.49$2.83$128.17$133.832.20%
$126.00Aug 7$3.03$0.18$3.21$122.79$129.212.49%
$132.00Aug 7$0.19$3.35$3.54$128.46$135.542.75%
$125.00Aug 7$3.93$0.10$4.03$120.97$129.033.13%
$133.00Aug 7$0.11$4.25$4.36$128.64$137.363.38%
$124.00Aug 7$4.88$0.06$4.94$119.06$128.943.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.16% of stock, avg 11.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$125.00Aug 7$0.11$0.10$0.21$124.79$133.21
$132.00$125.00Aug 7$0.19$0.10$0.29$124.71$132.29
$133.00$126.00Aug 7$0.11$0.18$0.29$125.71$133.29
$132.00$126.00Aug 7$0.19$0.18$0.37$125.63$132.37
$131.00$125.00Aug 7$0.34$0.10$0.44$124.56$131.44
$133.00$127.00Aug 7$0.11$0.35$0.46$126.54$133.46
$131.00$126.00Aug 7$0.34$0.18$0.52$125.48$131.52
$132.00$127.00Aug 7$0.19$0.35$0.54$126.46$132.54
$130.00$125.00Aug 7$0.59$0.10$0.69$124.31$130.69
$131.00$127.00Aug 7$0.34$0.35$0.69$126.31$131.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 11.82, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.61$0.3911.82$130.39$144.61
105/106108/109Aug 21$0.90$0.109.00$105.10$108.90
105/106111/112Aug 21$0.90$0.109.00$105.10$111.90
108/109113/114Sep 4$0.90$0.109.00$108.10$113.90
106/107113/114Sep 11$0.90$0.109.00$106.10$113.90
135/140145/150Sep 18$4.47$0.538.43$135.53$149.47
106/107108/109Aug 21$0.89$0.118.09$106.11$108.89
106/107111/112Aug 21$0.89$0.118.09$106.11$111.89
109/110113/114Aug 21$0.89$0.118.09$109.11$113.89
104/105110/111Aug 28$0.89$0.118.09$104.11$110.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.08$4.9261.50
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
$125.00$130.00$135.00Sep 18$0.18$4.8226.78
$135.00$140.00$145.00Sep 18$0.24$4.7619.83
$113.00$114.00$115.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.12$4.8840.67
$140.00$145.00$150.00Sep 18$0.14$4.8634.71
$130.00$135.00$140.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Sep 11$0.21$4.7922.81
$135.00$140.00$145.00Sep 18$0.23$4.7720.74

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 $-2.30, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.30$2.70
$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-$0.99$1.51
$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
$118.00$117.001:2Aug 7$0.00$1.00
$120.00$119.001:2Aug 7$0.00$1.00
$122.00$121.001:2Aug 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. 82 found (best yield 10.79%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$13.900.540.9%10.79%11.67%10.0K10.8K
$129.00Sep 11$12.650.550.1%9.82%9.93%3118
$130.00Sep 11$12.600.540.9%9.78%10.66%394426
$135.00Sep 18$11.900.494.8%9.23%14.00%2.6K5.9K
$129.00Sep 4$11.650.540.1%9.04%9.15%18097
$130.00Sep 4$11.550.530.9%8.96%9.85%2.0K2.2K
$131.00Sep 4$10.750.511.7%8.34%10.00%15762
$135.00Sep 11$10.500.484.8%8.15%12.91%187133
$129.00Aug 28$10.400.540.1%8.07%8.18%305112
$132.00Sep 4$10.400.502.4%8.07%10.51%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 1,410,656
Total Puts 1,012,652
Put/Call Ratio 0.72
Net Difference 398,004

Prior's Put/Call Breakdown

Total Calls 709,890
Total Puts 739,792
Put/Call Ratio 1.04
Net Difference -29,902

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