Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.73 +12.88%
(8/7 15:00) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:15)
◀ 8/7 15:05 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 2,543,364
Calls: 1,481,047 (58%)
Puts: 1,062,317 (42%)
Prior (08/06) 1,499,694
Calls: 728,190 (49%)
Puts: 771,504 (51%)
Current vs Prior +69.59%
Calls: +103.39% (Calls)
Puts: +37.69% (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 +103.45%
Calls: +119.78%
Puts: +84.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $1.12B
Calls: $854.50M (76%)
Puts: $264.38M (24%)
Prior (08/06) $566.44M
Calls: $256.89M (45%)
Puts: $309.55M (55%)
Current vs Prior +97.53%
Calls: +232.63%
Puts: -14.59%
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 +74.33%
Calls: +191.17%
Puts: -24.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.72
Prior (08/06) 1.06
Current vs Prior -32.30%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 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 1.84% | 10.65%14.31% | 24.01%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -68.87% | -9.58%-6.05% | -2.60%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -84.02% | -40.55%-33.30% | -18.86%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -68.87% | -9.58%-6.05% | -2.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 1.44%
Calls: 4.55% | 2.13%
Puts: 3.74% | 0.74%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -44.58% | -64.18%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -3.34% | -74.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($854.50M) vs puts ($264.38M). Elevated premium activity with dollar volume up 98% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 70% 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
15:05BULLISHBULLISHBULLISH
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 451 of results (avg 4.3%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$109.00Aug 720.6020.85$20.731.2%7451.003.4K
$145.00Aug 142.202.23$2.221.4%10.4K0.238.6K
$142.00Aug 142.732.77$2.751.5%9210.27858
$130.00Aug 146.506.60$6.551.5%27.4K0.5210.9K
$143.00Aug 142.542.58$2.561.6%5720.26366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.756.80$6.780.7%5.9K0.482.4K
$135.00Aug 149.809.90$9.851.0%8580.591.7K
$121.00Aug 142.872.90$2.891.0%1.5K0.27507
$120.00Aug 142.572.60$2.591.2%28.1K0.254.9K
$108.00Aug 282.402.43$2.421.2%3860.16556

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.070.08$0.0812.5%11.6K0.061.5K
$133.00Aug 70.130.15$0.1414.3%14.8K0.112.7K
$132.00Aug 70.240.26$0.258.0%23.2K0.181.8K
$131.00Aug 70.420.46$0.449.1%25.3K0.301.7K
$130.00Aug 70.760.81$0.796.3%133.4K0.4620.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 70.060.07$0.0714.3%18.3K0.06748
$127.00Aug 70.150.16$0.166.3%33.5K0.13314
$128.00Aug 70.300.31$0.313.2%36.4K0.23191
$104.00Aug 140.320.33$0.333.0%9450.04787
$105.00Aug 140.360.38$0.375.4%16.0K0.0513.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 725.3026.00$25.652.7%1101.00245
$105.00Aug 724.4024.85$24.631.8%4891.002.8K
$106.00Aug 723.4523.85$23.651.7%1291.00597
$107.00Aug 722.4022.85$22.632.0%781.00709
$108.00Aug 721.5021.85$21.681.6%5431.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 76.206.65$6.437.0%491.00227
$137.00Aug 77.157.65$7.406.8%731.00337
$138.00Aug 78.158.95$8.559.4%271.00294
$139.00Aug 79.159.90$9.537.9%4781.001.1K
$140.00Aug 710.1510.80$10.486.2%7751.003.2K

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.9M, top 133.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.760.81$0.796.3%133.4K0.4620.9K
$125.00Aug 74.654.90$4.785.2%56.7K0.9716.4K
$128.00Aug 71.972.06$2.024.5%56.0K0.771.8K
$120.00Aug 79.459.90$9.684.6%50.0K1.0026.7K
$129.00Aug 71.291.35$1.324.5%36.6K0.622.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.030.04$0.0425.0%66.3K0.036.3K
$120.00Aug 70.000.01$0.01100.0%54.2K0.0012.8K
$128.00Aug 70.300.31$0.313.2%36.4K0.23191
$124.00Aug 70.010.02$0.0250.0%36.3K0.011.6K
$127.00Aug 70.150.16$0.166.3%33.5K0.13314

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 300.7%, max 714.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11663.2%81.4%714.6%111245
$105.00Aug 7Sep 18636.8%79.8%697.7%7766.0K
$106.00Aug 7Sep 11610.5%81.0%653.7%131604
$107.00Aug 7Sep 11584.5%81.0%622.0%78721
$108.00Aug 7Sep 11558.6%81.0%589.3%5582.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11663.2%81.4%714.6%1.4K5.4K
$105.00Aug 7Sep 18636.8%79.8%697.7%10.2K41.7K
$106.00Aug 7Sep 11610.5%81.0%653.7%2.1K5.1K
$107.00Aug 7Sep 11584.5%81.0%622.0%4.1K7.3K
$108.00Aug 7Sep 11558.6%81.0%589.3%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 2.17)

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$0.24$2.26$0.249.42$150.24
$132.00$133.00Aug 7$0.11$0.89$0.118.09$132.11
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$148.00$149.00Aug 14$0.12$0.88$0.127.33$148.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$111.00$110.00Aug 14$0.11$0.89$0.118.09$110.89
$112.00$111.00Aug 14$0.11$0.89$0.118.09$111.89
$106.00$105.00Aug 21$0.11$0.89$0.118.09$105.89
$105.00$104.00Aug 21$0.12$0.88$0.127.33$104.88
$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. 390 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 14$0.86$0.86$0.146.14$110.86
$124.00$125.00Aug 7$0.85$0.85$0.155.67$124.85
$127.00$128.00Aug 7$0.85$0.85$0.155.67$127.85
$105.00$106.00Aug 21$0.85$0.85$0.155.67$105.85
$113.00$114.00Aug 28$0.83$0.83$0.174.88$113.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$147.00$146.00Aug 14$0.90$0.90$0.109.00$146.10
$155.00$150.00Aug 21$4.47$4.47$0.538.43$150.53
$133.00$132.00Aug 7$0.88$0.88$0.127.33$132.12
$155.00$152.50Aug 28$2.18$2.18$0.326.81$152.82
$155.00$150.00Sep 11$4.32$4.32$0.686.35$150.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 98 found (avg debit $2.72, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.23610.5%95.2%
$107.00Aug 7Aug 14$0.25584.5%94.4%
$108.00Aug 7Aug 14$0.40558.6%93.7%
$104.00Aug 7Aug 14$0.45663.2%96.5%
$105.00Aug 7Aug 14$0.45636.8%95.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.32663.2%96.5%
$105.00Aug 7Aug 14$0.36636.8%95.6%
$106.00Aug 7Aug 14$0.42610.5%95.2%
$107.00Aug 7Aug 14$0.48584.5%94.4%
$108.00Aug 7Aug 14$0.55558.6%93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 1.43% of stock, avg 16.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 7$0.79$1.07$1.86$128.14$131.861.43%
$129.00Aug 7$1.32$0.60$1.92$127.08$130.921.48%
$131.00Aug 7$0.44$1.72$2.16$128.84$133.161.66%
$128.00Aug 7$2.02$0.31$2.33$125.67$130.331.80%
$132.00Aug 7$0.25$2.52$2.77$129.23$134.772.14%
$127.00Aug 7$2.87$0.16$3.03$123.97$130.032.34%
$133.00Aug 7$0.14$3.40$3.54$129.46$136.542.73%
$126.00Aug 7$3.78$0.07$3.85$122.15$129.852.97%
$134.00Aug 7$0.08$4.35$4.43$129.57$138.433.41%
$125.00Aug 7$4.78$0.04$4.82$120.18$129.823.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.12% of stock, avg 11.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$126.00Aug 7$0.08$0.07$0.15$125.85$134.15
$133.00$126.00Aug 7$0.14$0.07$0.21$125.79$133.21
$134.00$127.00Aug 7$0.08$0.16$0.24$126.76$134.24
$133.00$127.00Aug 7$0.14$0.16$0.30$126.70$133.30
$132.00$126.00Aug 7$0.25$0.07$0.32$125.68$132.32
$134.00$128.00Aug 7$0.08$0.31$0.39$127.61$134.39
$132.00$127.00Aug 7$0.25$0.16$0.41$126.59$132.41
$133.00$128.00Aug 7$0.14$0.31$0.45$127.55$133.45
$131.00$126.00Aug 7$0.44$0.07$0.51$125.49$131.51
$132.00$128.00Aug 7$0.25$0.31$0.56$127.44$132.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 12.51, avg credit $1.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.63$0.3712.51$125.37$139.63
140/145150/155Sep 18$4.57$0.4310.63$140.43$154.57
104/105109/110Aug 28$0.90$0.109.00$104.10$109.90
108/109113/114Sep 4$0.90$0.109.00$108.10$113.90
109/110111/112Sep 4$0.90$0.109.00$109.10$111.90
111/112113/114Sep 4$0.90$0.109.00$111.10$113.90
106/107111/112Sep 11$0.90$0.109.00$106.10$111.90
115/120125/130Sep 18$4.50$0.509.00$115.50$129.50
106/107108/109Aug 21$0.89$0.118.09$106.11$108.89
105/106114/115Sep 4$0.89$0.118.09$105.11$114.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 163 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$145.00$150.00$155.00Sep 18$0.12$4.8840.67
$140.00$145.00$150.00Sep 4$0.15$4.8532.33
$135.00$140.00$145.00Sep 11$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.23$4.7720.74
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Sep 11$0.09$4.9154.56
$150.00$152.50$155.00Aug 28$0.06$2.4440.67
$150.00$152.50$155.00Aug 7$0.07$2.4334.71
$135.00$140.00$145.00Sep 4$0.21$4.7922.81
$145.00$150.00$155.00Sep 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. 36 found (best net $-1.92, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.92$3.08
$145.00$150.001:2Aug 21-$2.38$2.62
$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-$2.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.48$2.52
$115.00$110.001:2Sep 18-$3.63$1.37
$123.00$122.001:2Aug 7$0.00$1.00
$125.00$124.001:2Aug 7$0.00$1.00
$130.00$129.001:2Aug 7-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 10.95%, avg 4.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.200.550.2%10.95%11.15%10.1K10.8K
$130.00Sep 11$12.800.550.2%9.87%10.07%411426
$135.00Sep 18$12.300.504.1%9.48%13.54%2.8K5.9K
$130.00Sep 4$11.850.540.2%9.13%9.34%2.1K2.2K
$131.00Sep 4$11.250.531.0%8.67%9.65%16162
$132.00Sep 4$10.850.521.8%8.36%10.11%1.1K125
$135.00Sep 11$10.650.494.1%8.21%12.27%190133
$140.00Sep 18$10.350.457.9%7.98%15.89%4.8K9.6K
$130.00Aug 28$10.300.530.2%7.94%8.15%8.8K2.2K
$131.00Aug 28$9.850.521.0%7.59%8.57%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 1,481,047
Total Puts 1,062,317
Put/Call Ratio 0.72
Net Difference 418,730

Prior's Put/Call Breakdown

Total Calls 728,190
Total Puts 771,504
Put/Call Ratio 1.06
Net Difference -43,314

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