Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.38 +12.58%
(8/7 14:55) ◀
|
Friday, August 7, 2026 (3:00pm)
January 2026
|
▶ (8/7 15:05)
◀ 8/7 15:00 ▶

Option Volume

Detail
ℹ
Current (08/07 3:00pm) 2,517,097
Calls: 1,466,195 (58%)
Puts: 1,050,902 (42%)
Prior (08/06) 1,488,918
Calls: 724,871 (49%)
Puts: 764,047 (51%)
Current vs Prior +69.06%
Calls: +102.27% (Calls)
Puts: +37.54% (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 +101.35%
Calls: +117.58%
Puts: +82.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:00pm) $1.10B
Calls: $830.29M (76%)
Puts: $266.45M (24%)
Prior (08/06) $563.30M
Calls: $253.95M (45%)
Puts: $309.35M (55%)
Current vs Prior +94.70%
Calls: +226.95%
Puts: -13.87%
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 +70.88%
Calls: +182.92%
Puts: -23.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:00pm) 0.72
Prior (08/06) 1.05
Current vs Prior -32.00%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:00pm) 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 1.87% | 10.61%14.34% | 23.98%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -68.39% | -9.86%-5.85% | -2.71%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -83.77% | -40.73%-33.15% | -18.95%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -68.39% | -9.86%-5.85% | -2.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.79% | 1.81%
Calls: 5.22% | 1.47%
Puts: 2.36% | 2.16%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -49.26% | -54.98%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -11.51% | -67.88%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($830.29M) vs puts ($266.45M). Elevated premium activity with dollar volume up 95% vs prior. Dollar volume significantly above 7-day average (71% 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
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 449 of results (avg 4.1%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 724.3024.50$24.400.8%4881.002.8K
$110.00Aug 719.3519.55$19.451.0%8.0K1.0013.4K
$134.00Aug 144.754.80$4.781.0%2.1K0.42485
$125.00Aug 148.858.95$8.901.1%16.1K0.635.8K
$135.00Aug 144.404.45$4.431.1%17.1K0.3910.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 720.5020.65$20.580.7%3301.001.9K
$137.00Aug 1411.3511.45$11.400.9%3330.652.1K
$136.00Aug 1410.6510.75$10.700.9%4160.63211
$135.00Aug 149.9510.05$10.001.0%8570.611.7K
$120.00Aug 142.632.66$2.651.1%27.7K0.264.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.48, cheapest $0.11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Aug 70.100.11$0.119.1%13.9K0.092.7K
$132.00Aug 70.180.19$0.195.3%22.5K0.141.8K
$131.00Aug 70.350.37$0.365.6%24.9K0.241.7K
$130.00Aug 70.640.68$0.666.1%132.2K0.3820.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 70.100.11$0.119.1%18.2K0.09748
$127.00Aug 70.200.21$0.214.8%32.8K0.17314
$104.00Aug 140.330.34$0.342.9%9430.04787
$105.00Aug 140.370.39$0.385.3%16.0K0.0513.7K
$128.00Aug 70.400.42$0.414.9%35.7K0.29191

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 725.0526.10$25.584.1%1101.00245
$105.00Aug 724.3024.50$24.400.8%4881.002.8K
$106.00Aug 723.1524.15$23.654.2%1221.00597
$107.00Aug 722.1523.15$22.654.4%781.00709
$108.00Aug 721.3022.15$21.733.9%5421.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 76.556.70$6.632.3%481.00227
$137.00Aug 77.257.90$7.588.6%731.00337
$138.00Aug 78.259.05$8.659.2%271.00294
$139.00Aug 78.859.90$9.3811.2%4781.001.1K
$140.00Aug 710.5010.70$10.601.9%7741.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.9M, top 132.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.640.68$0.666.1%132.2K0.3820.9K
$125.00Aug 74.354.55$4.454.5%56.6K0.9616.4K
$128.00Aug 71.781.84$1.813.3%55.7K0.711.8K
$120.00Aug 79.309.50$9.402.1%49.9K1.0026.7K
$129.00Aug 71.121.18$1.155.2%36.2K0.552.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.040.05$0.0520.0%65.9K0.046.3K
$120.00Aug 70.000.01$0.01100.0%54.2K0.0012.8K
$128.00Aug 70.400.42$0.414.9%35.7K0.29191
$124.00Aug 70.020.03$0.0333.3%34.5K0.021.6K
$127.00Aug 70.200.21$0.214.8%32.8K0.17314

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 289.1%, max 682.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11632.1%80.7%682.9%111245
$105.00Aug 7Sep 18605.6%80.0%656.7%7736.0K
$106.00Aug 7Sep 11580.2%80.7%619.2%124604
$107.00Aug 7Sep 11555.5%80.6%589.4%78721
$108.00Aug 7Sep 11530.4%80.4%560.0%5572.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11632.1%80.7%682.9%1.4K5.4K
$105.00Aug 7Sep 18606.6%80.0%657.9%10.2K41.7K
$106.00Aug 7Sep 11581.2%80.7%620.4%2.1K5.1K
$107.00Aug 7Sep 11556.0%80.6%590.1%4.1K7.3K
$108.00Aug 7Sep 11530.9%80.4%560.6%4.0K4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 304 found (best R:R 12.16, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.19$2.31$0.1912.16$152.69
$150.00$152.50Aug 14$0.22$2.28$0.2210.36$150.22
$149.00$150.00Aug 14$0.12$0.88$0.127.33$149.12
$146.00$147.00Aug 14$0.13$0.87$0.136.69$146.13
$150.00$155.00Aug 21$0.68$4.32$0.686.35$150.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$106.00$105.00Aug 21$0.12$0.88$0.127.33$105.88
$113.00$112.00Aug 14$0.14$0.86$0.146.14$112.86
$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. 395 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$114.00Aug 14$0.88$0.88$0.127.33$113.88
$115.00$116.00Aug 14$0.87$0.87$0.136.69$115.87
$115.00$116.00Sep 11$0.87$0.87$0.136.69$115.87
$111.00$112.00Aug 21$0.86$0.86$0.146.14$111.86
$119.00$120.00Aug 14$0.85$0.85$0.155.67$119.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 7$2.35$2.35$0.1515.67$152.65
$143.00$142.00Aug 14$0.90$0.90$0.109.00$142.10
$144.00$143.00Aug 14$0.89$0.89$0.118.09$143.11
$144.00$143.00Aug 7$0.88$0.88$0.127.33$143.12
$145.00$144.00Aug 14$0.88$0.88$0.127.33$144.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.72, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.15632.1%96.0%
$108.00Aug 7Aug 14$0.15530.4%92.7%
$105.00Aug 7Aug 14$0.27605.6%95.0%
$106.00Aug 7Aug 14$0.38580.2%94.5%
$107.00Aug 7Aug 14$0.43555.5%93.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.33632.1%96.0%
$105.00Aug 7Aug 14$0.37606.6%95.0%
$106.00Aug 7Aug 14$0.43581.2%94.5%
$107.00Aug 7Aug 14$0.49556.0%93.2%
$108.00Aug 7Aug 14$0.55530.9%92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.47% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.15$0.75$1.90$127.10$130.901.47%
$130.00Aug 7$0.66$1.27$1.93$128.07$131.931.49%
$128.00Aug 7$1.81$0.41$2.22$125.78$130.221.72%
$131.00Aug 7$0.36$1.96$2.32$128.68$133.321.79%
$127.00Aug 7$2.62$0.21$2.83$124.17$129.832.19%
$132.00Aug 7$0.19$2.79$2.98$129.02$134.982.30%
$126.00Aug 7$3.53$0.11$3.64$122.36$129.642.81%
$133.00Aug 7$0.11$3.70$3.81$129.19$136.812.94%
$125.00Aug 7$4.45$0.05$4.50$120.50$129.503.48%
$134.00Aug 7$0.06$4.63$4.69$129.31$138.693.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.17% of stock, avg 12.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$133.00$126.00Aug 7$0.11$0.11$0.22$125.78$133.22
$132.00$126.00Aug 7$0.19$0.11$0.30$125.70$132.30
$133.00$127.00Aug 7$0.11$0.21$0.32$126.68$133.32
$132.00$127.00Aug 7$0.19$0.21$0.40$126.60$132.40
$131.00$126.00Aug 7$0.36$0.11$0.47$125.53$131.47
$133.00$128.00Aug 7$0.11$0.41$0.52$127.48$133.52
$131.00$127.00Aug 7$0.36$0.21$0.57$126.43$131.57
$132.00$128.00Aug 7$0.19$0.41$0.60$127.40$132.60
$130.00$126.00Aug 7$0.66$0.11$0.77$125.23$130.77
$131.00$128.00Aug 7$0.36$0.41$0.77$127.23$131.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 11.50, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.60$0.4011.50$140.40$154.60
130/135140/145Sep 18$4.52$0.489.42$130.48$144.52
125/130135/140Sep 18$4.51$0.499.20$125.49$139.51
107/108111/112Sep 4$0.90$0.109.00$107.10$111.90
108/109111/112Sep 4$0.90$0.109.00$108.10$111.90
111/112113/114Sep 4$0.90$0.109.00$111.10$113.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
105/106112/113Sep 11$0.90$0.109.00$105.10$112.90
135/140145/150Sep 18$4.49$0.518.80$135.51$149.49
106/107112/113Aug 21$0.89$0.118.09$106.11$112.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Sep 4$0.18$4.8226.78
$135.00$140.00$145.00Sep 11$0.19$4.8125.32
$135.00$140.00$145.00Sep 18$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.08$4.9261.50
$140.00$145.00$150.00Sep 18$0.20$4.8024.00
$145.00$150.00$155.00Sep 18$0.20$4.8024.00
$125.00$130.00$135.00Sep 18$0.22$4.7821.73
$130.00$135.00$140.00Sep 18$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. 34 found (best net $-1.82, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.82$3.18
$145.00$150.001:2Aug 21-$2.26$2.74
$150.00$152.501:2Aug 7-$0.01$2.49
$152.50$155.001:2Aug 7-$0.01$2.49
$140.00$145.001:2Aug 21-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.57$2.43
$115.00$110.001:2Sep 18-$3.63$1.37
$123.00$122.001:2Aug 7$0.00$1.00
$129.00$128.001:2Aug 7-$0.07$0.93
$130.00$129.001:2Aug 7-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.90%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.100.550.5%10.90%11.38%10.1K10.8K
$130.00Sep 11$12.800.540.5%9.89%10.37%410426
$135.00Sep 18$12.100.494.3%9.35%13.70%2.8K5.9K
$130.00Sep 4$11.750.540.5%9.08%9.56%2.1K2.2K
$131.00Sep 4$11.250.521.2%8.70%9.95%16162
$132.00Sep 4$10.850.512.0%8.39%10.41%1.1K125
$135.00Sep 11$10.650.484.3%8.23%12.58%190133
$140.00Sep 18$10.350.458.2%8.00%16.21%4.8K9.6K
$130.00Aug 28$10.300.530.5%7.96%8.44%8.8K2.2K
$131.00Aug 28$9.850.521.2%7.61%8.87%135134

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 1,466,195
Total Puts 1,050,902
Put/Call Ratio 0.72
Net Difference 415,293

Prior's Put/Call Breakdown

Total Calls 724,871
Total Puts 764,047
Put/Call Ratio 1.05
Net Difference -39,176

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