Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.06 +12.30%
(8/7 14:35) ◀
|
Friday, August 7, 2026 (2:40pm)
January 2026
|
▶ (8/7 14:45)
◀ 8/7 14:40 ▶

Option Volume

Detail
ℹ
Current (08/07 2:40pm) 2,445,354
Calls: 1,423,767 (58%)
Puts: 1,021,587 (42%)
Prior (08/06) 1,454,022
Calls: 712,455 (49%)
Puts: 741,567 (51%)
Current vs Prior +68.18%
Calls: +99.84% (Calls)
Puts: +37.76% (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 +95.61%
Calls: +111.28%
Puts: +77.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:40pm) $1.07B
Calls: $798.24M (75%)
Puts: $268.15M (25%)
Prior (08/06) $549.41M
Calls: $245.40M (45%)
Puts: $304.01M (55%)
Current vs Prior +94.10%
Calls: +225.28%
Puts: -11.80%
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 +66.16%
Calls: +172.00%
Puts: -23.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:40pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.06%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:40pm) 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% | 10.87%14.54% | 24.20%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -64.91% | -7.67%-4.54% | -1.84%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -81.98% | -39.29%-32.23% | -18.23%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -64.91% | -7.67%-4.54% | -1.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.95% | 1.77%
Calls: 2.75% | 1.47%
Puts: 3.14% | 2.07%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -60.51% | -55.97%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -31.12% | -68.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($798.24M). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (66% higher). Above-average activity with volume up 68% 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
14:40BULLISHBULLISHBULLISH
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 429 of results (avg 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.0024.15$24.080.6%4871.002.8K
$110.00Aug 719.0019.20$19.101.0%7.9K1.0013.4K
$125.00Sep 1816.3516.55$16.451.2%4.7K0.606.8K
$109.00Aug 719.9520.20$20.081.2%7291.003.4K
$128.00Aug 147.207.30$7.251.4%4.3K0.55734
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 715.8516.00$15.930.9%1560.99813
$150.00Aug 720.8521.05$20.951.0%2980.991.9K
$120.00Aug 214.804.85$4.821.0%4.3K0.3111.7K
$120.00Aug 142.832.86$2.851.1%25.5K0.274.9K
$125.00Sep 1811.9512.10$12.021.2%12.3K0.409.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.47, cheapest $0.09)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.120.13$0.137.7%13.3K0.092.7K
$132.00Aug 70.210.23$0.229.1%20.2K0.151.8K
$131.00Aug 70.370.40$0.397.7%23.5K0.241.7K
$130.00Aug 70.650.69$0.676.0%126.9K0.3720.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.080.09$0.0911.1%64.1K0.076.3K
$126.00Aug 70.150.17$0.1612.5%17.6K0.12748
$127.00Aug 70.310.33$0.326.3%31.2K0.21314
$104.00Aug 140.370.39$0.385.3%8430.05787
$105.00Aug 140.420.44$0.434.7%15.9K0.0613.7K

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 724.8026.10$25.455.1%1101.00245
$105.00Aug 724.0024.15$24.080.6%4871.002.8K
$106.00Aug 722.8023.25$23.032.0%1221.00597
$107.00Aug 721.8022.20$22.001.8%741.00709
$108.00Aug 720.8521.20$21.031.7%5201.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 723.1524.10$23.634.0%201.00393
$146.00Aug 716.2517.60$16.938.0%80.99435
$150.00Aug 720.8521.05$20.951.0%2980.991.9K
$147.00Aug 717.7518.55$18.154.4%1400.99290
$143.00Aug 713.6014.45$14.026.1%220.99390

Most actively traded options today. High liquidity = easy entry/exit. 507 active (total vol 1.8M, top 126.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.650.69$0.676.0%126.9K0.3720.9K
$125.00Aug 74.104.25$4.183.6%55.9K0.9316.4K
$128.00Aug 71.641.69$1.673.0%55.0K0.661.8K
$120.00Aug 78.959.15$9.052.2%49.7K1.0026.7K
$129.00Aug 71.071.10$1.092.8%34.6K0.512.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.080.09$0.0911.1%64.1K0.076.3K
$120.00Aug 70.000.01$0.01100.0%54.2K0.0012.8K
$128.00Aug 70.580.60$0.593.4%34.5K0.34191
$127.00Aug 70.310.33$0.326.3%31.2K0.21314
$124.00Aug 70.030.05$0.0450.0%30.7K0.041.6K

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 250.5%, max 587.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11560.1%81.5%587.6%111245
$105.00Aug 7Sep 18537.7%81.2%562.0%7466.0K
$106.00Aug 7Sep 11515.0%81.5%532.1%124604
$107.00Aug 7Sep 11492.4%81.3%505.6%74721
$108.00Aug 7Sep 11470.0%81.1%479.9%5352.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11560.1%81.5%587.6%1.4K5.4K
$105.00Aug 7Sep 18537.3%81.2%561.6%10.1K41.7K
$106.00Aug 7Sep 11514.6%81.5%531.6%2.1K5.1K
$107.00Aug 7Sep 11492.1%81.3%505.1%4.1K7.3K
$108.00Aug 7Sep 11469.7%81.1%479.4%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 299 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$152.50Aug 14$0.25$2.25$0.259.00$150.25
$146.00$147.00Aug 14$0.12$0.88$0.127.33$146.12
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
$144.00$145.00Aug 14$0.15$0.85$0.155.67$144.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87
$112.00$111.00Aug 14$0.14$0.86$0.146.14$111.86
$113.00$112.00Aug 14$0.14$0.86$0.146.14$112.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 388 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$115.00$116.00Aug 14$0.88$0.88$0.127.33$115.88
$105.00$106.00Aug 21$0.85$0.85$0.155.67$105.85
$111.00$112.00Aug 21$0.85$0.85$0.155.67$111.85
$113.00$114.00Aug 21$0.85$0.85$0.155.67$113.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$149.00Aug 14$0.85$0.85$0.155.67$149.15
$140.00$139.00Aug 28$0.85$0.85$0.155.67$139.15
$144.00$143.00Aug 28$0.85$0.85$0.155.67$143.15
$152.50$150.00Aug 28$2.10$2.10$0.405.25$150.40
$150.00$145.00Aug 21$4.18$4.18$0.825.10$145.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.85, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.07515.0%96.1%
$105.00Aug 7Aug 14$0.25537.7%96.9%
$107.00Aug 7Aug 14$0.40492.4%95.5%
$108.00Aug 7Aug 14$0.57470.0%94.7%
$109.00Aug 7Aug 14$0.70447.8%94.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.37560.1%97.9%
$105.00Aug 7Aug 14$0.42537.3%96.9%
$106.00Aug 7Aug 14$0.48514.6%96.2%
$107.00Aug 7Aug 14$0.55492.1%95.5%
$108.00Aug 7Aug 14$0.63469.7%94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 1.63% of stock, avg 16.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.09$1.02$2.11$126.89$131.111.63%
$128.00Aug 7$1.67$0.59$2.26$125.74$130.261.75%
$130.00Aug 7$0.67$1.59$2.26$127.74$132.261.75%
$131.00Aug 7$0.39$2.30$2.69$128.31$133.692.08%
$127.00Aug 7$2.40$0.32$2.72$124.28$129.722.11%
$132.00Aug 7$0.22$3.13$3.35$128.65$135.352.60%
$126.00Aug 7$3.22$0.16$3.38$122.62$129.382.62%
$133.00Aug 7$0.13$4.03$4.16$128.84$137.163.22%
$125.00Aug 7$4.18$0.09$4.27$120.73$129.273.31%
$134.00Aug 7$0.07$4.97$5.04$128.96$139.043.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.12% of stock, avg 11.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.07$0.09$0.16$124.84$134.16
$133.00$125.00Aug 7$0.13$0.09$0.22$124.78$133.22
$134.00$126.00Aug 7$0.07$0.16$0.23$125.77$134.23
$133.00$126.00Aug 7$0.13$0.16$0.29$125.71$133.29
$132.00$125.00Aug 7$0.22$0.09$0.31$124.69$132.31
$132.00$126.00Aug 7$0.22$0.16$0.38$125.62$132.38
$134.00$127.00Aug 7$0.07$0.32$0.39$126.61$134.39
$133.00$127.00Aug 7$0.13$0.32$0.45$126.55$133.45
$131.00$125.00Aug 7$0.39$0.09$0.48$124.52$131.48
$132.00$127.00Aug 7$0.22$0.32$0.54$126.46$132.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 10.63, avg credit $2.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.57$0.4310.63$135.43$149.57
125/130135/140Sep 18$4.56$0.4410.36$125.44$139.56
106/107109/110Aug 28$0.90$0.109.00$106.10$109.90
110/111112/113Aug 14$0.89$0.118.09$110.11$112.89
105/106109/110Aug 28$0.89$0.118.09$105.11$109.89
109/110114/115Sep 4$0.89$0.118.09$109.11$114.89
104/105112/113Aug 28$0.88$0.127.33$104.12$112.88
109/110111/112Aug 28$0.88$0.127.33$109.12$111.88
104/105111/112Sep 4$0.88$0.127.33$104.12$111.88
105/106114/115Sep 4$0.88$0.127.33$105.12$114.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.13$4.8737.46
$130.00$135.00$140.00Sep 18$0.15$4.8532.33
$122.00$123.00$124.00Aug 14$0.05$0.9519.00
$127.00$128.00$129.00Aug 14$0.05$0.9519.00
$137.00$138.00$139.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Sep 18$0.19$4.8125.32
$130.00$135.00$140.00Sep 11$0.23$4.7720.74
$132.00$133.00$134.00Aug 21$0.05$0.9519.00
$118.00$119.00$120.00Aug 28$0.05$0.9519.00
$119.00$120.00$121.00Aug 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. 29 found (best net $-2.33, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$2.33$2.67
$150.00$152.501:2Aug 7$0.00$2.50
$140.00$145.001:2Aug 21-$2.96$2.04
$150.00$152.501:2Aug 14-$1.04$1.46
$145.00$146.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.76$2.24
$115.00$110.001:2Sep 18-$3.88$1.12
$123.00$122.001:2Aug 7$0.00$1.00
$124.00$123.001:2Aug 7$0.00$1.00
$127.00$126.001:2Aug 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. 77 found (best yield 10.93%, avg 4.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.100.540.7%10.93%11.65%10.0K10.8K
$130.00Sep 11$12.450.540.7%9.65%10.38%397426
$135.00Sep 18$12.050.494.6%9.34%13.94%2.6K5.9K
$130.00Sep 4$11.700.530.7%9.07%9.79%2.1K2.2K
$131.00Sep 4$10.900.521.5%8.45%9.95%16062
$135.00Sep 11$10.500.484.6%8.14%12.74%187133
$132.00Sep 4$10.450.512.3%8.10%10.38%90125
$140.00Sep 18$10.350.448.5%8.02%16.50%4.5K9.6K
$130.00Aug 28$10.200.530.7%7.90%8.63%8.7K2.2K
$131.00Aug 28$9.650.511.5%7.48%8.98%134134

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 1,423,767
Total Puts 1,021,587
Put/Call Ratio 0.72
Net Difference 402,180

Prior's Put/Call Breakdown

Total Calls 712,455
Total Puts 741,567
Put/Call Ratio 1.04
Net Difference -29,112

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