Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.43 +12.62%
(8/7 14:45) ◀
|
Friday, August 7, 2026 (2:50pm)
January 2026
|
▶ (8/7 14:55)
◀ 8/7 14:50 ▶

Option Volume

Detail
ℹ
Current (08/07 2:50pm) 2,479,003
Calls: 1,443,896 (58%)
Puts: 1,035,107 (42%)
Prior (08/06) 1,470,460
Calls: 716,838 (49%)
Puts: 753,622 (51%)
Current vs Prior +68.59%
Calls: +101.43% (Calls)
Puts: +37.35% (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 +98.30%
Calls: +114.27%
Puts: +79.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:50pm) $1.09B
Calls: $825.49M (76%)
Puts: $263.99M (24%)
Prior (08/06) $554.84M
Calls: $244.32M (44%)
Puts: $310.52M (56%)
Current vs Prior +96.36%
Calls: +237.87%
Puts: -14.98%
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 +69.75%
Calls: +181.29%
Puts: -24.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:50pm) 0.72
Prior (08/06) 1.05
Current vs Prior -31.81%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 2:50pm) 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 1.96% | 10.71%14.39% | 24.13%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -66.83% | -9.05%-5.48% | -2.12%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -82.97% | -40.20%-32.89% | -18.46%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -66.83% | -9.05%-5.48% | -2.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 2.17%
Calls: 5.79% | 2.18%
Puts: 3.76% | 2.15%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -36.01% | -46.02%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +11.61% | -61.49%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($825.49M) vs puts ($263.99M). Elevated premium activity with dollar volume up 96% vs prior. Dollar volume significantly above 7-day average (70% 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
14:50BULLISHBULLISHBULLISH
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 444 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$131.00Aug 145.956.00$5.980.8%2.2K0.49634
$105.00Aug 724.3024.55$24.431.0%4871.002.8K
$115.00Aug 714.3514.50$14.431.0%20.9K1.0020.9K
$148.00Aug 141.741.76$1.751.1%9390.19449
$143.00Aug 142.492.52$2.511.2%5590.26366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1814.4014.55$14.481.0%4.9K0.4513.3K
$135.00Aug 2112.2512.40$12.331.2%1.2K0.5616.6K
$138.00Aug 1412.1012.25$12.181.2%520.66155
$137.00Aug 1411.3511.50$11.431.3%3320.642.1K
$131.00Aug 147.507.60$7.551.3%3590.5159

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.50, cheapest $0.11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.240.25$0.254.0%22.2K0.181.8K
$131.00Aug 70.410.44$0.437.0%24.2K0.291.7K
$130.00Aug 70.710.74$0.734.1%130.1K0.4220.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 70.100.11$0.119.1%17.9K0.08748
$127.00Aug 70.200.22$0.219.5%32.4K0.16314
$104.00Aug 140.330.35$0.345.9%9040.04787
$105.00Aug 140.380.39$0.392.6%16.0K0.0513.7K
$128.00Aug 70.420.44$0.434.7%35.2K0.27191

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 725.2026.10$25.653.5%1101.00245
$105.00Aug 724.3024.55$24.431.0%4871.002.8K
$106.00Aug 723.2523.60$23.431.5%1221.00597
$107.00Aug 722.2022.55$22.381.6%781.00709
$108.00Aug 721.2021.55$21.381.6%5221.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 722.4523.80$23.135.8%201.00393
$155.00Aug 725.1025.75$25.432.6%201.0086
$145.00Aug 715.4515.80$15.632.2%1660.99813
$146.00Aug 715.9017.30$16.608.4%80.99435
$147.00Aug 717.2518.20$17.735.4%1400.99290

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.8M, top 130.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.710.74$0.734.1%130.1K0.4220.9K
$125.00Aug 74.404.55$4.473.4%56.4K0.9616.4K
$128.00Aug 71.801.89$1.854.9%55.4K0.731.8K
$120.00Aug 79.309.50$9.402.1%49.8K1.0026.7K
$129.00Aug 71.171.24$1.215.8%35.5K0.582.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.040.05$0.0520.0%65.6K0.046.3K
$120.00Aug 70.000.01$0.01100.0%54.2K0.0012.8K
$128.00Aug 70.420.44$0.434.7%35.2K0.27191
$127.00Aug 70.200.22$0.219.5%32.4K0.16314
$124.00Aug 70.020.03$0.0333.3%31.7K0.021.6K

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 269.8%, max 632.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11597.0%81.5%632.9%111245
$105.00Aug 7Sep 18573.9%80.8%610.6%7706.0K
$106.00Aug 7Sep 11550.1%81.3%576.2%124604
$107.00Aug 7Sep 11526.4%81.5%546.2%78721
$108.00Aug 7Sep 11502.9%81.3%518.9%5372.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11597.0%81.5%632.9%1.4K5.4K
$105.00Aug 7Sep 18573.0%80.8%609.6%10.1K41.7K
$106.00Aug 7Sep 11549.2%81.3%575.2%2.1K5.1K
$107.00Aug 7Sep 11525.5%81.5%545.1%4.1K7.3K
$108.00Aug 7Sep 11502.0%81.3%517.8%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 306 found (best R:R 11.50, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.20$2.30$0.2011.50$152.70
$150.00$152.50Aug 14$0.23$2.27$0.239.87$150.23
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$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
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$0.13$0.87$0.136.69$111.87
$106.00$105.00Aug 21$0.13$0.87$0.136.69$105.87
$107.00$106.00Aug 21$0.13$0.87$0.136.69$106.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 401 found (best R:R 11.50, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.90$0.90$0.109.00$126.90
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$110.00$111.00Aug 28$0.90$0.90$0.109.00$110.90
$120.00$121.00Aug 7$0.88$0.88$0.127.33$120.88
$122.00$123.00Aug 7$0.88$0.88$0.127.33$122.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 7$2.30$2.30$0.2011.50$152.70
$155.00$152.50Aug 14$2.18$2.18$0.326.81$152.82
$133.00$132.00Aug 7$0.87$0.87$0.136.69$132.13
$147.00$146.00Aug 14$0.87$0.87$0.136.69$146.13
$155.00$150.00Aug 21$4.35$4.35$0.656.69$150.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.77, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.20597.0%96.7%
$106.00Aug 7Aug 14$0.20550.1%95.4%
$107.00Aug 7Aug 14$0.40526.4%94.5%
$105.00Aug 7Aug 14$0.45573.9%95.7%
$108.00Aug 7Aug 14$0.57502.9%93.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.33597.0%96.8%
$105.00Aug 7Aug 14$0.38573.0%95.8%
$106.00Aug 7Aug 14$0.44549.2%95.6%
$107.00Aug 7Aug 14$0.50525.5%94.7%
$108.00Aug 7Aug 14$0.57502.0%93.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.55% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.21$0.80$2.01$126.99$131.011.55%
$130.00Aug 7$0.73$1.33$2.06$127.94$132.061.59%
$128.00Aug 7$1.85$0.43$2.28$125.72$130.281.76%
$131.00Aug 7$0.43$2.01$2.44$128.56$133.441.89%
$127.00Aug 7$2.63$0.21$2.84$124.16$129.842.19%
$132.00Aug 7$0.25$2.83$3.08$128.92$135.082.38%
$126.00Aug 7$3.53$0.11$3.64$122.36$129.642.81%
$133.00Aug 7$0.14$3.70$3.84$129.16$136.842.97%
$125.00Aug 7$4.47$0.05$4.52$120.48$129.523.49%
$134.00Aug 7$0.07$4.65$4.72$129.28$138.723.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.14% of stock, avg 12.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$126.00Aug 7$0.07$0.11$0.18$125.82$134.18
$133.00$126.00Aug 7$0.14$0.11$0.25$125.75$133.25
$134.00$127.00Aug 7$0.07$0.21$0.28$126.72$134.28
$133.00$127.00Aug 7$0.14$0.21$0.35$126.65$133.35
$132.00$126.00Aug 7$0.25$0.11$0.36$125.64$132.36
$132.00$127.00Aug 7$0.25$0.21$0.46$126.54$132.46
$134.00$128.00Aug 7$0.07$0.43$0.50$127.50$134.50
$131.00$126.00Aug 7$0.43$0.11$0.54$125.46$131.54
$133.00$128.00Aug 7$0.14$0.43$0.57$127.43$133.57
$131.00$127.00Aug 7$0.43$0.21$0.64$126.36$131.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 13.29, avg credit $1.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Sep 18$4.65$0.3513.29$130.35$144.65
140/145150/155Sep 18$4.52$0.489.42$140.48$154.52
111/112113/114Aug 14$0.90$0.109.00$111.10$113.90
105/106111/112Sep 4$0.90$0.109.00$105.10$111.90
110/111112/113Sep 4$0.90$0.109.00$110.10$112.90
104/105113/114Sep 11$0.90$0.109.00$104.10$113.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
135/140145/150Sep 18$4.47$0.538.43$135.53$149.47
104/105110/111Aug 21$0.89$0.118.09$104.11$110.89
125/130135/140Sep 18$4.43$0.577.77$125.57$139.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.08$4.9261.50
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Sep 4$0.12$4.8840.67
$140.00$145.00$150.00Sep 11$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 18$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Sep 4$0.19$4.8125.32
$130.00$135.00$140.00Sep 11$0.22$4.7821.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-1.88, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.88$3.12
$145.00$150.001:2Aug 21-$2.29$2.71
$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-$2.70$2.30
$115.00$110.001:2Sep 18-$3.70$1.30
$123.00$122.001:2Aug 7$0.00$1.00
$129.00$128.001:2Aug 7-$0.06$0.94
$130.00$129.001:2Aug 7-$0.27$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.93%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.150.550.4%10.93%11.37%10.0K10.8K
$130.00Sep 11$12.600.540.4%9.73%10.18%398426
$135.00Sep 18$12.200.504.3%9.43%13.73%2.6K5.9K
$130.00Sep 4$11.800.540.4%9.12%9.56%2.1K2.2K
$131.00Sep 4$11.400.531.2%8.81%10.02%16062
$132.00Sep 4$10.950.512.0%8.46%10.45%1.1K125
$135.00Sep 11$10.950.484.3%8.46%12.76%187133
$130.00Aug 28$10.500.530.4%8.11%8.55%8.8K2.2K
$140.00Sep 18$10.500.458.2%8.11%16.28%4.7K9.6K
$135.00Sep 4$9.900.484.3%7.65%11.95%603327

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 1,443,896
Total Puts 1,035,107
Put/Call Ratio 0.72
Net Difference 408,789

Prior's Put/Call Breakdown

Total Calls 716,838
Total Puts 753,622
Put/Call Ratio 1.05
Net Difference -36,784

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