Tour v494
SPCX
SPACE EX TECH SPACEX A
$131.53 +14.45%
(8/7 15:22) ◀
|
Friday, August 7, 2026 (3:25pm)
January 2026
|
▶ (8/7 15:30)
◀ 8/7 15:25 ▶

Option Volume

Detail
ℹ
Current (08/07 3:25pm) 2,679,690
Calls: 1,559,862 (58%)
Puts: 1,119,828 (42%)
Prior (08/06) 1,562,773
Calls: 755,753 (48%)
Puts: 807,020 (52%)
Current vs Prior +71.47%
Calls: +106.40% (Calls)
Puts: +38.76% (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 +114.35%
Calls: +131.48%
Puts: +94.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:25pm) $1.30B
Calls: $1.03B (80%)
Puts: $263.99M (20%)
Prior (08/06) $585.29M
Calls: $280.98M (48%)
Puts: $304.31M (52%)
Current vs Prior +121.30%
Calls: +267.01%
Puts: -13.25%
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 +101.81%
Calls: +251.40%
Puts: -24.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:25pm) 0.72
Prior (08/06) 1.07
Current vs Prior -32.77%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -10.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:25pm) 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 1.89% | 10.97%14.60% | 24.47%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -68.01% | -6.82%-4.14% | -0.75%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -83.57% | -38.73%-31.94% | -17.32%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -68.01% | -6.82%-4.14% | -0.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 1.73%
Calls: 4.00% | 2.07%
Puts: 4.84% | 1.39%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -40.83% | -56.97%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +3.20% | -69.30%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.03B) vs puts ($263.99M). Massive premium surge with dollar volume up 121% vs prior. Dollar volume significantly above 7-day average (102% higher). Above-average activity with volume up 71% 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
15:25BULLISHBULLISHBULLISH
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 426 of results (avg 4.0%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 148.158.20$8.180.6%5.2K0.58519
$150.00Aug 141.971.99$1.981.0%24.4K0.209.4K
$111.00Aug 720.4020.65$20.531.2%1.2K1.005.7K
$107.00Aug 724.3524.65$24.501.2%781.00709
$140.00Aug 143.903.95$3.931.3%24.3K0.355.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1811.1011.15$11.130.4%13.0K0.379.1K
$115.00Aug 141.221.23$1.230.8%12.4K0.145.7K
$125.00Aug 216.056.10$6.070.8%4.0K0.3540.0K
$120.00Aug 142.272.29$2.280.9%29.9K0.224.9K
$133.00Aug 2110.1010.20$10.151.0%310.49602

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.50, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Aug 70.100.12$0.1118.2%9.7K0.082.9K
$135.00Aug 70.170.18$0.185.6%39.8K0.1213.8K
$134.00Aug 70.270.28$0.283.6%13.8K0.191.5K
$133.00Aug 70.440.47$0.456.7%17.4K0.292.7K
$132.00Aug 70.760.80$0.785.1%26.8K0.431.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.170.19$0.1811.1%33.4K0.14770
$106.00Aug 140.360.38$0.375.4%2.3K0.05976
$130.00Aug 70.360.39$0.387.9%31.3K0.262.8K
$107.00Aug 140.410.43$0.424.8%1.9K0.05958
$108.00Aug 140.470.49$0.484.2%2.5K0.065.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 725.2525.70$25.481.8%1311.00597
$107.00Aug 724.3524.65$24.501.2%781.00709
$108.00Aug 723.3523.65$23.501.3%5551.001.8K
$109.00Aug 722.3522.65$22.501.3%7481.003.4K
$110.00Aug 721.4021.70$21.551.4%8.0K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 720.6021.50$21.054.3%321.00393
$155.00Aug 723.2024.00$23.603.4%211.0086
$157.50Aug 725.7026.50$26.103.1%141.0071
$146.00Aug 714.2015.00$14.605.5%81.00435
$147.00Aug 715.2016.00$15.605.1%1521.00290

Most actively traded options today. High liquidity = easy entry/exit. 502 active (total vol 1.9M, top 142.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.881.92$1.902.1%142.2K0.7420.9K
$125.00Aug 76.506.65$6.582.3%57.5K1.0016.4K
$128.00Aug 73.553.70$3.634.1%56.9K0.921.8K
$120.00Aug 711.4511.65$11.551.7%51.0K1.0026.7K
$135.00Aug 70.170.18$0.185.6%39.8K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.010.02$0.0250.0%67.7K0.016.3K
$120.00Aug 70.000.01$0.01100.0%54.7K0.0012.8K
$124.00Aug 70.000.01$0.01100.0%42.7K0.011.6K
$128.00Aug 70.070.09$0.0825.0%40.1K0.07191
$127.00Aug 70.030.04$0.0425.0%36.9K0.04314

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 363.1%, max 840.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11766.4%81.5%840.9%133604
$107.00Aug 7Sep 11735.7%81.5%802.9%78721
$108.00Aug 7Sep 11705.3%81.2%768.1%5702.0K
$109.00Aug 7Sep 11675.0%81.3%729.9%9263.7K
$110.00Aug 7Sep 18644.9%81.3%693.2%8.6K16.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11765.7%81.4%840.4%2.1K5.1K
$107.00Aug 7Sep 11735.0%81.5%802.0%4.1K7.3K
$108.00Aug 7Sep 11704.5%81.2%767.5%4.0K4.1K
$109.00Aug 7Sep 11674.2%81.3%729.3%3.9K5.6K
$110.00Aug 7Sep 18644.9%81.3%693.2%34.8K48.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 290 found (best R:R 10.90, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Aug 14$0.21$2.29$0.2110.90$155.21
$152.50$155.00Aug 14$0.23$2.27$0.239.87$152.73
$134.00$135.00Aug 7$0.10$0.90$0.109.00$134.10
$150.00$152.50Aug 14$0.31$2.19$0.317.06$150.31
$148.00$149.00Aug 14$0.14$0.86$0.146.14$148.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$112.00Aug 14$0.12$0.88$0.127.33$112.88
$107.00$106.00Aug 21$0.12$0.88$0.127.33$106.88
$114.00$113.00Aug 14$0.13$0.87$0.136.69$113.87
$108.00$107.00Aug 21$0.13$0.87$0.136.69$107.87
$109.00$108.00Aug 21$0.14$0.86$0.146.14$108.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 377 found (best R:R 11.50, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$116.00$117.00Aug 14$0.88$0.88$0.127.33$116.88
$109.00$110.00Sep 11$0.88$0.88$0.127.33$109.88
$112.00$113.00Aug 21$0.87$0.87$0.136.69$112.87
$110.00$111.00Aug 28$0.87$0.87$0.136.69$110.87
$106.00$107.00Aug 21$0.85$0.85$0.155.67$106.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Aug 14$2.30$2.30$0.2011.50$155.20
$152.50$150.00Aug 14$2.28$2.28$0.2210.36$150.22
$135.00$134.00Aug 7$0.88$0.88$0.127.33$134.12
$139.00$138.00Aug 7$0.88$0.88$0.127.33$138.12
$152.50$150.00Aug 28$2.18$2.18$0.326.81$150.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.96, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$108.00Aug 7Aug 14$0.20705.3%95.5%
$107.00Aug 7Aug 14$0.23735.7%96.2%
$106.00Aug 7Aug 14$0.27766.4%97.0%
$110.00Aug 7Aug 14$0.50644.9%94.6%
$109.00Aug 7Aug 14$0.65675.0%94.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.36765.7%97.0%
$107.00Aug 7Aug 14$0.41735.0%96.2%
$108.00Aug 7Aug 14$0.47704.5%95.5%
$109.00Aug 7Aug 14$0.54674.2%94.9%
$110.00Aug 7Aug 14$0.63644.9%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.51% of stock, avg 16.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Aug 7$1.25$0.73$1.98$129.02$132.981.51%
$132.00Aug 7$0.78$1.24$2.02$129.98$134.021.54%
$130.00Aug 7$1.90$0.38$2.28$127.72$132.281.73%
$133.00Aug 7$0.45$1.92$2.37$130.63$135.371.80%
$129.00Aug 7$2.70$0.18$2.88$126.12$131.882.19%
$134.00Aug 7$0.28$2.67$2.95$131.05$136.952.24%
$128.00Aug 7$3.63$0.08$3.71$124.29$131.712.82%
$135.00Aug 7$0.18$3.55$3.73$131.27$138.732.84%
$127.00Aug 7$4.63$0.04$4.67$122.33$131.673.55%
$136.00Aug 7$0.11$4.58$4.69$131.31$140.693.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.14% of stock, avg 11.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$136.00$128.00Aug 7$0.11$0.08$0.19$127.81$136.19
$135.00$128.00Aug 7$0.18$0.08$0.26$127.74$135.26
$136.00$129.00Aug 7$0.11$0.18$0.29$128.71$136.29
$134.00$128.00Aug 7$0.28$0.08$0.36$127.64$134.36
$135.00$129.00Aug 7$0.18$0.18$0.36$128.64$135.36
$134.00$129.00Aug 7$0.28$0.18$0.46$128.54$134.46
$136.00$130.00Aug 7$0.11$0.38$0.49$129.51$136.49
$133.00$128.00Aug 7$0.45$0.08$0.53$127.47$133.53
$135.00$130.00Aug 7$0.18$0.38$0.56$129.44$135.56
$133.00$129.00Aug 7$0.45$0.18$0.63$128.37$133.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 17.52, avg credit $1.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.73$0.2717.52$140.27$154.73
120/125130/135Sep 18$4.54$0.469.87$120.46$134.54
107/108109/110Aug 21$0.90$0.109.00$107.10$109.90
106/107114/115Sep 4$0.90$0.109.00$106.10$114.90
108/109114/115Sep 4$0.90$0.109.00$108.10$114.90
108/109115/116Sep 11$0.90$0.109.00$108.10$115.90
110/111115/116Sep 11$0.90$0.109.00$110.10$115.90
135/140145/150Sep 18$4.50$0.509.00$135.50$149.50
130/135140/145Sep 18$4.48$0.528.62$130.52$144.48
106/107109/110Aug 21$0.89$0.118.09$106.11$109.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 28$0.06$2.4440.67
$145.00$150.00$155.00Sep 4$0.12$4.8840.67
$152.50$155.00$157.50Aug 28$0.07$2.4334.71
$150.00$152.50$155.00Aug 14$0.08$2.4230.25
$135.00$140.00$145.00Sep 18$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.07$4.9370.43
$135.00$140.00$145.00Sep 11$0.08$4.9261.50
$140.00$145.00$150.00Sep 18$0.09$4.9154.56
$145.00$150.00$155.00Sep 4$0.12$4.8840.67
$135.00$140.00$145.00Sep 4$0.13$4.8737.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.25, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.25$2.75
$150.00$152.501:2Aug 7-$0.01$2.49
$152.50$155.001:2Aug 7-$0.01$2.49
$155.00$157.501:2Aug 7-$0.01$2.49
$145.00$150.001:2Aug 21-$2.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$3.52$1.48
$125.00$124.001:2Aug 7$0.00$1.00
$128.00$127.001:2Aug 7$0.00$1.00
$132.00$131.001:2Aug 7-$0.22$0.78
$107.00$106.001:2Aug 14-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.11%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$13.300.522.6%10.11%12.75%2.9K5.9K
$132.00Sep 4$11.600.540.4%8.82%9.18%1.1K125
$140.00Sep 18$11.550.476.4%8.78%15.22%5.2K9.6K
$135.00Sep 11$11.450.512.6%8.71%11.34%191133
$135.00Sep 4$10.950.502.6%8.33%10.96%638327
$132.00Aug 28$10.750.530.4%8.17%8.53%220204
$145.00Sep 18$9.950.4210.2%7.56%17.81%2.0K2.9K
$140.00Sep 11$9.900.456.4%7.53%13.97%557477
$134.00Aug 28$9.800.511.9%7.45%9.33%130102
$135.00Aug 28$9.450.492.6%7.18%9.82%1.2K1.9K

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 1,559,862
Total Puts 1,119,828
Put/Call Ratio 0.72
Net Difference 440,034

Prior's Put/Call Breakdown

Total Calls 755,753
Total Puts 807,020
Put/Call Ratio 1.07
Net Difference -51,267

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