Tour v494
SPCX
SPACE EX TECH SPACEX A
$130.40 +13.47%
(8/7 15:15) ◀
|
Friday, August 7, 2026 (3:20pm)
January 2026
|
▶ (8/7 15:22)
◀ 8/7 15:20 ▶

Option Volume

Detail
ℹ
Current (08/07 3:20pm) 2,634,798
Calls: 1,528,364 (58%)
Puts: 1,106,434 (42%)
Prior (08/06) 1,546,389
Calls: 746,740 (48%)
Puts: 799,649 (52%)
Current vs Prior +70.38%
Calls: +104.67% (Calls)
Puts: +38.36% (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 +110.76%
Calls: +126.80%
Puts: +92.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:20pm) $1.19B
Calls: $926.99M (78%)
Puts: $265.63M (22%)
Prior (08/06) $581.78M
Calls: $284.76M (49%)
Puts: $297.02M (51%)
Current vs Prior +105.00%
Calls: +225.53%
Puts: -10.57%
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 +85.83%
Calls: +215.88%
Puts: -23.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:20pm) 0.72
Prior (08/06) 1.07
Current vs Prior -32.40%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:20pm) 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 1.75% | 10.72%14.30% | 24.41%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -70.45% | -8.94%-6.08% | -0.98%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -84.83% | -40.13%-33.32% | -17.51%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -70.45% | -8.94%-6.08% | -0.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.73% | 1.78%
Calls: 6.42% | 1.44%
Puts: 5.04% | 2.13%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -23.29% | -55.72%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +33.79% | -68.41%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($926.99M) vs puts ($265.63M). Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (86% 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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 429 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 145.205.25$5.231.0%2.1K0.45485
$150.00Aug 141.661.68$1.671.2%24.2K0.189.4K
$150.00Sep 188.108.20$8.151.2%17.4K0.3720.1K
$145.00Aug 142.352.38$2.371.3%11.0K0.248.6K
$130.00Aug 146.907.00$6.951.4%28.2K0.5410.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 141.311.32$1.320.8%12.3K0.145.7K
$127.00Aug 144.955.00$4.971.0%5.1K0.39173
$118.00Aug 141.901.92$1.911.0%2.7K0.20598
$117.00Aug 141.681.70$1.691.2%2.4K0.18950
$139.00Aug 1412.1012.25$12.181.2%1010.661.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.060.07$0.0714.3%36.6K0.0613.8K
$134.00Aug 70.100.12$0.1118.2%12.3K0.101.5K
$133.00Aug 70.170.19$0.1811.1%16.7K0.152.7K
$132.00Aug 70.310.35$0.3312.1%24.4K0.261.8K
$131.00Aug 70.590.63$0.616.6%29.7K0.421.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$127.00Aug 70.050.06$0.0616.7%36.0K0.06314
$128.00Aug 70.140.15$0.156.7%39.1K0.12191
$129.00Aug 70.320.34$0.336.1%33.1K0.24770
$105.00Aug 140.330.35$0.345.9%16.2K0.0413.7K
$106.00Aug 140.380.40$0.395.1%2.3K0.05976

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 725.3025.85$25.582.2%4901.002.8K
$106.00Aug 724.3024.70$24.501.6%1311.00597
$107.00Aug 723.3023.65$23.481.5%781.00709
$108.00Aug 722.3022.65$22.481.6%5441.001.8K
$109.00Aug 721.3021.65$21.481.6%7471.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 77.007.80$7.4010.8%281.00294
$139.00Aug 78.309.10$8.709.2%4781.001.1K
$140.00Aug 79.3010.10$9.708.2%7951.003.2K
$141.00Aug 79.9010.80$10.358.7%811.00548
$142.00Aug 710.8511.80$11.338.4%1261.00213

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 1.9M, top 139.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.051.12$1.096.4%139.4K0.6020.9K
$125.00Aug 75.305.60$5.455.5%57.2K0.9816.4K
$128.00Aug 72.352.62$2.4910.8%56.7K0.881.8K
$120.00Aug 710.3010.60$10.452.9%50.7K1.0026.7K
$129.00Aug 71.701.75$1.732.9%39.0K0.762.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.010.02$0.0250.0%67.6K0.026.3K
$120.00Aug 70.000.01$0.01100.0%54.5K0.0012.8K
$124.00Aug 70.000.01$0.01100.0%42.7K0.011.6K
$128.00Aug 70.140.15$0.156.7%39.1K0.12191
$127.00Aug 70.050.06$0.0616.7%36.0K0.06314

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 344.5%, max 814.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18737.2%80.6%814.9%7806.0K
$106.00Aug 7Sep 11707.7%81.2%771.4%133604
$107.00Aug 7Sep 11678.4%81.0%737.6%78721
$108.00Aug 7Sep 11649.2%81.1%700.3%5592.0K
$109.00Aug 7Sep 11620.3%80.9%666.5%9253.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18737.0%80.6%814.6%10.2K41.7K
$106.00Aug 7Sep 11707.5%81.2%771.1%2.1K5.1K
$107.00Aug 7Sep 11678.1%81.0%737.4%4.1K7.3K
$108.00Aug 7Sep 11649.0%81.1%700.0%4.0K4.1K
$109.00Aug 7Sep 11620.0%80.9%666.2%3.9K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 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$0.25$2.25$0.259.00$150.25
$149.00$150.00Aug 14$0.12$0.88$0.127.33$149.12
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
$148.00$149.00Aug 14$0.13$0.87$0.136.69$148.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$106.00$105.00Aug 21$0.11$0.89$0.118.09$105.89
$112.00$111.00Aug 14$0.12$0.88$0.127.33$111.88
$113.00$112.00Aug 14$0.12$0.88$0.127.33$112.88
$107.00$106.00Aug 21$0.13$0.87$0.136.69$106.87
$114.00$113.00Aug 14$0.14$0.86$0.146.14$113.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 384 found (best R:R 10.36, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$126.00$127.00Aug 7$0.89$0.89$0.118.09$126.89
$122.00$123.00Aug 7$0.88$0.88$0.127.33$122.88
$106.00$107.00Aug 14$0.88$0.88$0.127.33$106.88
$114.00$115.00Aug 28$0.88$0.88$0.127.33$114.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.28$2.28$0.2210.36$152.72
$155.00$150.00Sep 11$4.30$4.30$0.706.14$150.70
$155.00$150.00Aug 21$4.27$4.27$0.735.85$150.73
$146.00$145.00Aug 14$0.85$0.85$0.155.67$145.15
$152.50$150.00Aug 28$2.10$2.10$0.405.25$150.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.83, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.22737.2%96.2%
$106.00Aug 7Aug 14$0.23707.7%95.2%
$108.00Aug 7Aug 14$0.35649.2%94.1%
$107.00Aug 7Aug 14$0.37678.4%94.9%
$110.00Aug 7Aug 14$0.45591.5%92.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.33737.0%96.2%
$106.00Aug 7Aug 14$0.38707.5%95.2%
$107.00Aug 7Aug 14$0.44678.1%94.9%
$108.00Aug 7Aug 14$0.50649.0%94.1%
$109.00Aug 7Aug 14$0.58620.0%93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 1.35% of stock, avg 16.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 7$1.09$0.67$1.76$128.24$131.761.35%
$131.00Aug 7$0.61$1.19$1.80$129.20$132.801.38%
$129.00Aug 7$1.73$0.33$2.06$126.94$131.061.58%
$132.00Aug 7$0.33$1.92$2.25$129.75$134.251.73%
$128.00Aug 7$2.49$0.15$2.64$125.36$130.642.02%
$133.00Aug 7$0.18$2.74$2.92$130.08$135.922.24%
$134.00Aug 7$0.11$3.47$3.58$130.42$137.582.75%
$127.00Aug 7$3.58$0.06$3.64$123.36$130.642.79%
$126.00Aug 7$4.47$0.04$4.51$121.49$130.513.46%
$135.00Aug 7$0.07$4.65$4.72$130.28$139.723.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.10% of stock, avg 11.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$127.00Aug 7$0.07$0.06$0.13$126.87$135.13
$134.00$127.00Aug 7$0.11$0.06$0.17$126.83$134.17
$135.00$128.00Aug 7$0.07$0.15$0.22$127.78$135.22
$133.00$127.00Aug 7$0.18$0.06$0.24$126.76$133.24
$134.00$128.00Aug 7$0.11$0.15$0.26$127.74$134.26
$133.00$128.00Aug 7$0.18$0.15$0.33$127.67$133.33
$132.00$127.00Aug 7$0.33$0.06$0.39$126.61$132.39
$135.00$129.00Aug 7$0.07$0.33$0.40$128.60$135.40
$134.00$129.00Aug 7$0.11$0.33$0.44$128.56$134.44
$132.00$128.00Aug 7$0.33$0.15$0.48$127.52$132.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 14.15, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.67$0.3314.15$140.33$154.67
130/135140/145Sep 18$4.54$0.469.87$130.46$144.54
105/110115/120Sep 18$4.53$0.479.64$105.47$119.53
106/107112/113Sep 4$0.90$0.109.00$106.10$112.90
107/108112/113Aug 21$0.89$0.118.09$107.11$112.89
125/130135/140Sep 18$4.45$0.558.09$125.55$139.45
115/120125/130Sep 18$4.44$0.567.93$115.56$129.44
106/107112/113Aug 21$0.88$0.127.33$106.12$112.88
105/106112/113Aug 28$0.88$0.127.33$105.12$112.88
106/107113/114Sep 11$0.88$0.127.33$106.12$113.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 160 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 18$0.11$4.8944.45
$145.00$150.00$155.00Sep 11$0.16$4.8430.25
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$150.00$152.50$155.00Aug 28$0.10$2.4024.00
$145.00$150.00$155.00Aug 21$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 4$0.06$4.9482.33
$145.00$150.00$155.00Sep 18$0.12$4.8840.67
$130.00$135.00$140.00Sep 18$0.13$4.8737.46
$140.00$145.00$150.00Aug 21$0.17$4.8328.41
$140.00$145.00$150.00Sep 4$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.99, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$1.99$3.01
$145.00$150.001:2Aug 21-$2.50$2.50
$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-$3.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.42$2.58
$115.00$110.001:2Sep 18-$3.58$1.42
$125.00$124.001:2Aug 7$0.00$1.00
$126.00$125.001:2Aug 7$0.00$1.00
$131.00$130.001:2Aug 7-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 9.74%, avg 4.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$12.700.513.5%9.74%13.27%2.8K5.9K
$131.00Sep 4$11.250.540.5%8.63%9.09%16162
$135.00Sep 11$11.050.503.5%8.47%12.00%190133
$132.00Sep 4$10.850.521.2%8.32%9.55%1.1K125
$140.00Sep 18$10.850.467.4%8.32%15.68%4.8K9.6K
$131.00Aug 28$10.450.530.5%8.01%8.47%146134
$135.00Sep 4$10.050.493.5%7.71%11.23%618327
$132.00Aug 28$9.900.521.2%7.59%8.82%218204
$140.00Sep 11$9.400.457.4%7.21%14.57%541477
$145.00Sep 18$9.250.4111.2%7.09%18.29%2.0K2.9K

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 1,528,364
Total Puts 1,106,434
Put/Call Ratio 0.72
Net Difference 421,930

Prior's Put/Call Breakdown

Total Calls 746,740
Total Puts 799,649
Put/Call Ratio 1.07
Net Difference -52,909

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