Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.35 +12.56%
(8/7 14:40) ◀
|
Friday, August 7, 2026 (2:45pm)
January 2026
|
▶ (8/7 14:50)
◀ 8/7 14:45 ▶

Option Volume

Detail
ℹ
Current (08/07 2:45pm) 2,465,886
Calls: 1,436,086 (58%)
Puts: 1,029,800 (42%)
Prior (08/06) 1,457,233
Calls: 714,156 (49%)
Puts: 743,077 (51%)
Current vs Prior +69.22%
Calls: +101.09% (Calls)
Puts: +38.59% (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 +97.25%
Calls: +113.11%
Puts: +78.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:45pm) $1.09B
Calls: $822.53M (76%)
Puts: $263.09M (24%)
Prior (08/06) $550.49M
Calls: $244.92M (44%)
Puts: $305.58M (56%)
Current vs Prior +97.21%
Calls: +235.84%
Puts: -13.91%
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 +69.15%
Calls: +180.28%
Puts: -24.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:45pm) 0.72
Prior (08/06) 1.04
Current vs Prior -31.08%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:45pm) 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 2.03% | 10.73%14.46% | 24.14%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -65.77% | -8.86%-5.06% | -2.06%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -82.43% | -40.07%-32.60% | -18.41%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -65.77% | -8.86%-5.06% | -2.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.71% | 2.52%
Calls: 8.94% | 2.18%
Puts: 6.47% | 2.86%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior +3.21% | -37.31%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +80.02% | -55.27%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($822.53M) vs puts ($263.09M). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (69% higher). Above-average activity with volume up 69% 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
14:45BULLISHBULLISHBULLISH
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 437 of results (avg 4.4%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.2524.55$24.401.2%4871.002.8K
$107.00Aug 722.2522.55$22.401.3%781.00709
$145.00Aug 142.172.20$2.191.4%9.8K0.238.6K
$108.00Aug 721.2521.55$21.401.4%5211.001.8K
$110.00Aug 719.3019.60$19.451.5%7.9K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$117.00Aug 141.881.89$1.880.5%2.3K0.19950
$125.00Aug 216.706.80$6.751.5%3.6K0.3940.0K
$124.00Aug 216.256.35$6.301.6%9220.37862
$127.00Aug 289.309.45$9.381.6%7800.42127
$145.00Aug 715.5015.75$15.631.6%1661.00813

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.050.06$0.0616.7%34.7K0.0413.8K
$134.00Aug 70.080.09$0.0911.1%11.4K0.071.5K
$133.00Aug 70.150.17$0.1612.5%13.7K0.122.7K
$132.00Aug 70.240.27$0.2611.5%20.7K0.181.8K
$131.00Aug 70.430.48$0.4511.1%24.0K0.291.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 70.110.13$0.1216.7%17.7K0.09748
$127.00Aug 70.230.26$0.2512.0%31.9K0.17314
$104.00Aug 140.330.34$0.342.9%8700.04787
$105.00Aug 140.380.40$0.395.1%16.0K0.0513.7K
$106.00Aug 140.430.45$0.444.5%2.2K0.06976

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 725.0026.10$25.554.3%1101.00245
$105.00Aug 724.2524.55$24.401.2%4871.002.8K
$106.00Aug 723.1023.55$23.331.9%1221.00597
$107.00Aug 722.2522.55$22.401.3%781.00709
$108.00Aug 721.2521.55$21.401.4%5211.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 76.457.30$6.8812.4%431.00227
$137.00Aug 76.807.80$7.3013.7%641.00337
$138.00Aug 78.009.55$8.7817.7%271.00294
$139.00Aug 79.459.85$9.654.1%4711.001.1K
$140.00Aug 710.4010.75$10.583.3%7691.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.8M, top 129.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.760.80$0.785.1%129.1K0.4320.9K
$125.00Aug 74.354.60$4.475.6%56.0K0.9516.4K
$128.00Aug 71.811.91$1.865.4%55.2K0.721.8K
$120.00Aug 79.309.55$9.432.7%49.8K1.0026.7K
$129.00Aug 71.181.29$1.238.9%35.2K0.582.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.050.07$0.0633.3%65.0K0.056.3K
$120.00Aug 70.000.01$0.01100.0%54.2K0.0012.8K
$128.00Aug 70.460.50$0.488.3%35.1K0.28191
$127.00Aug 70.230.26$0.2512.0%31.9K0.17314
$124.00Aug 70.030.04$0.0425.0%31.7K0.031.6K

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 262.8%, max 615.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11580.1%81.1%615.6%111245
$105.00Aug 7Sep 18556.6%80.7%589.6%7506.0K
$106.00Aug 7Sep 11533.4%81.2%557.2%124604
$107.00Aug 7Sep 11510.4%81.0%529.8%78721
$108.00Aug 7Sep 11487.6%80.8%503.3%5362.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11580.1%81.1%615.6%1.4K5.4K
$105.00Aug 7Sep 18556.8%80.7%589.8%10.1K41.7K
$106.00Aug 7Sep 11533.6%81.2%557.5%2.1K5.1K
$107.00Aug 7Sep 11510.6%81.0%530.1%4.1K7.3K
$108.00Aug 7Sep 11487.8%80.8%503.5%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 309 found (best R:R 10.90, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.21$2.29$0.2110.90$152.71
$150.00$152.50Aug 14$0.23$2.27$0.239.87$150.23
$132.00$133.00Aug 7$0.10$0.90$0.109.00$132.10
$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
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$0.11$0.89$0.118.09$104.89
$112.00$111.00Aug 14$0.12$0.88$0.127.33$111.88
$127.00$126.00Aug 7$0.13$0.87$0.136.69$126.87
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$113.00Aug 14$0.90$0.90$0.109.00$112.90
$122.00$123.00Aug 7$0.89$0.89$0.118.09$122.89
$117.00$118.00Sep 4$0.87$0.87$0.136.69$117.87
$106.00$107.00Aug 21$0.85$0.85$0.155.67$106.85
$108.00$109.00Aug 21$0.85$0.85$0.155.67$108.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Aug 21$4.37$4.37$0.636.94$150.63
$139.00$138.00Aug 7$0.87$0.87$0.136.69$138.13
$148.00$147.00Aug 14$0.87$0.87$0.136.69$147.13
$155.00$152.50Aug 28$2.17$2.17$0.336.58$152.83
$155.00$152.50Aug 14$2.15$2.15$0.356.14$152.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.76, cheapest $0.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.30580.1%96.5%
$106.00Aug 7Aug 14$0.32533.4%95.0%
$105.00Aug 7Aug 14$0.43556.6%95.7%
$107.00Aug 7Aug 14$0.43510.4%94.4%
$110.00Aug 7Aug 14$0.43442.3%92.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.33580.1%96.5%
$105.00Aug 7Aug 14$0.38556.8%95.7%
$106.00Aug 7Aug 14$0.43533.6%95.0%
$107.00Aug 7Aug 14$0.50510.6%94.4%
$108.00Aug 7Aug 14$0.58487.8%93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.61% of stock, avg 16.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.23$0.85$2.08$126.92$131.081.61%
$130.00Aug 7$0.78$1.39$2.17$127.83$132.171.68%
$128.00Aug 7$1.86$0.48$2.34$125.66$130.341.81%
$131.00Aug 7$0.45$2.09$2.54$128.46$133.541.96%
$127.00Aug 7$2.49$0.25$2.74$124.26$129.742.12%
$132.00Aug 7$0.26$2.87$3.13$128.87$135.132.42%
$126.00Aug 7$3.53$0.12$3.65$122.35$129.652.82%
$133.00Aug 7$0.16$3.78$3.94$129.06$136.943.05%
$125.00Aug 7$4.47$0.06$4.53$120.47$129.533.50%
$134.00Aug 7$0.09$4.72$4.81$129.19$138.813.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 11.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.09$0.06$0.15$124.85$134.15
$134.00$126.00Aug 7$0.09$0.12$0.21$125.79$134.21
$133.00$125.00Aug 7$0.16$0.06$0.22$124.78$133.22
$133.00$126.00Aug 7$0.16$0.12$0.28$125.72$133.28
$132.00$125.00Aug 7$0.26$0.06$0.32$124.68$132.32
$134.00$127.00Aug 7$0.09$0.25$0.34$126.66$134.34
$132.00$126.00Aug 7$0.26$0.12$0.38$125.62$132.38
$133.00$127.00Aug 7$0.16$0.25$0.41$126.59$133.41
$131.00$125.00Aug 7$0.45$0.06$0.51$124.49$131.51
$132.00$127.00Aug 7$0.26$0.25$0.51$126.49$132.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 13.29, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.65$0.3513.29$140.35$154.65
135/140145/150Sep 18$4.55$0.4510.11$135.45$149.55
105/106113/114Aug 21$0.90$0.109.00$105.10$113.90
105/106111/112Sep 4$0.90$0.109.00$105.10$111.90
106/107111/112Sep 4$0.90$0.109.00$106.10$111.90
104/105113/114Sep 11$0.90$0.109.00$104.10$113.90
110/111113/114Sep 4$0.89$0.118.09$110.11$113.89
125/130135/140Sep 18$4.45$0.558.09$125.55$139.45
130/135140/145Sep 18$4.45$0.558.09$130.55$144.45
120/125130/135Sep 18$4.43$0.577.77$120.57$134.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.11$4.8944.45
$115.00$120.00$125.00Sep 18$0.14$4.8634.71
$145.00$150.00$155.00Sep 11$0.16$4.8430.25
$140.00$145.00$150.00Sep 18$0.17$4.8328.41
$145.00$150.00$155.00Aug 21$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.08$4.9261.50
$145.00$150.00$155.00Sep 18$0.13$4.8737.46
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.19$4.8125.32
$130.00$135.00$140.00Sep 11$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-1.87, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.87$3.13
$145.00$150.001:2Aug 21-$2.35$2.65
$150.00$152.501:2Aug 7$0.00$2.50
$152.50$155.001:2Aug 7-$0.01$2.49
$140.00$145.001:2Aug 21-$2.97$2.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.61$2.39
$115.00$110.001:2Sep 18-$3.77$1.23
$123.00$122.001:2Aug 7$0.00$1.00
$124.00$123.001:2Aug 7$0.00$1.00
$126.00$125.001:2Aug 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. 83 found (best yield 10.94%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.150.550.5%10.94%11.44%10.0K10.8K
$130.00Sep 11$12.450.540.5%9.63%10.13%397426
$135.00Sep 18$12.200.504.4%9.43%13.80%2.6K5.9K
$130.00Sep 4$11.800.540.5%9.12%9.63%2.1K2.2K
$131.00Sep 4$11.000.521.3%8.50%9.78%16062
$132.00Sep 4$10.850.512.0%8.39%10.44%1.1K125
$135.00Sep 11$10.500.484.4%8.12%12.49%187133
$140.00Sep 18$10.500.458.2%8.12%16.35%4.7K9.6K
$130.00Aug 28$10.350.530.5%8.00%8.50%8.7K2.2K
$131.00Aug 28$9.850.521.3%7.61%8.89%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 1,436,086
Total Puts 1,029,800
Put/Call Ratio 0.72
Net Difference 406,286

Prior's Put/Call Breakdown

Total Calls 714,156
Total Puts 743,077
Put/Call Ratio 1.04
Net Difference -28,921

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