Tour v494
SPCX
SPACE EX TECH SPACEX A
$131.22 +14.18%
(8/7 15:25) ◀
|
Friday, August 7, 2026 (3:30pm)
January 2026
|
▶ (8/7 15:35)
◀ 8/7 15:30 ▶

Option Volume

Detail
ℹ
Current (08/07 3:30pm) 2,730,336
Calls: 1,582,734 (58%)
Puts: 1,147,602 (42%)
Prior (08/06) 1,578,883
Calls: 762,134 (48%)
Puts: 816,749 (52%)
Current vs Prior +72.93%
Calls: +107.67% (Calls)
Puts: +40.51% (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 +118.41%
Calls: +134.87%
Puts: +99.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:30pm) $1.29B
Calls: $1.02B (78%)
Puts: $278.80M (22%)
Prior (08/06) $591.32M
Calls: $281.67M (48%)
Puts: $309.64M (52%)
Current vs Prior +118.92%
Calls: +260.60%
Puts: -9.96%
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 +101.70%
Calls: +246.11%
Puts: -19.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:30pm) 0.73
Prior (08/06) 1.07
Current vs Prior -32.34%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -9.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:30pm) 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% | 10.97%14.73% | 24.60%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -68.45% | -6.79%-3.26% | -0.21%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -83.80% | -38.71%-31.32% | -16.87%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -68.45% | -6.79%-3.26% | -0.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.63% | 1.39%
Calls: 2.88% | 1.42%
Puts: 6.38% | 1.36%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -38.02% | -65.42%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +8.11% | -75.33%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.02B) vs puts ($278.80M). Massive premium surge with dollar volume up 119% vs prior. Dollar volume significantly above 7-day average (102% higher). Above-average activity with volume up 73% 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
15:30BULLISHBULLISHBULLISH
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 444 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 146.556.60$6.570.8%3.3K0.511.1K
$121.00Aug 710.1510.25$10.201.0%14.1K1.002.7K
$112.00Aug 719.2019.40$19.301.0%1.5K1.005.2K
$145.00Aug 142.712.74$2.731.1%11.3K0.268.6K
$127.00Aug 149.009.10$9.051.1%6.3K0.621.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 141.251.26$1.250.8%12.6K0.145.7K
$139.00Aug 1411.8011.90$11.850.8%1010.641.1K
$120.00Aug 142.312.33$2.320.9%30.6K0.224.9K
$137.00Aug 1410.4010.50$10.451.0%3340.602.1K
$136.00Aug 149.759.85$9.801.0%4450.58211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.51, cheapest $0.11)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.100.11$0.119.1%40.8K0.0913.8K
$134.00Aug 70.190.20$0.205.0%14.3K0.151.5K
$133.00Aug 70.310.35$0.3312.1%17.9K0.242.7K
$132.00Aug 70.590.62$0.614.9%28.2K0.381.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.210.22$0.224.5%36.1K0.17770
$105.00Aug 140.320.33$0.333.0%16.3K0.0413.7K
$106.00Aug 140.360.38$0.375.4%2.3K0.05976
$107.00Aug 140.420.43$0.432.3%1.9K0.06958
$130.00Aug 70.430.46$0.456.7%32.0K0.302.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 725.9026.35$26.131.7%4911.002.8K
$106.00Aug 724.9525.40$25.171.8%1331.00597
$107.00Aug 724.0024.40$24.201.7%781.00709
$108.00Aug 723.0023.40$23.201.7%5841.001.8K
$109.00Aug 722.0022.85$22.433.8%7511.003.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 76.607.45$7.0312.1%281.00294
$139.00Aug 77.508.35$7.9310.7%4781.001.1K
$140.00Aug 78.509.25$8.888.4%8021.003.2K
$141.00Aug 79.5010.45$9.989.5%811.00548
$142.00Aug 710.5011.45$10.988.7%1261.00213

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 2.0M, top 144.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.631.70$1.674.2%144.5K0.7020.9K
$125.00Aug 76.156.30$6.232.4%57.8K0.9916.4K
$128.00Aug 73.153.40$3.287.6%57.2K0.911.8K
$120.00Aug 711.1511.35$11.251.8%51.2K1.0026.7K
$135.00Aug 70.100.11$0.119.1%40.8K0.0913.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.000.01$0.01100.0%69.1K0.016.3K
$120.00Aug 70.000.01$0.01100.0%54.7K0.0012.8K
$128.00Aug 70.080.10$0.0922.2%43.4K0.09191
$124.00Aug 70.000.01$0.01100.0%42.7K0.011.6K
$127.00Aug 70.030.04$0.0425.0%37.4K0.04314

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 386.5%, max 921.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18832.0%81.6%920.1%7826.0K
$106.00Aug 7Sep 11799.4%81.9%876.4%135604
$107.00Aug 7Sep 11767.0%81.9%836.7%78721
$108.00Aug 7Sep 11734.9%82.3%793.4%5992.0K
$109.00Aug 7Sep 11702.9%81.4%763.6%9293.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 7Sep 18832.9%81.6%921.2%10.3K41.7K
$106.00Aug 7Sep 11800.3%81.9%877.5%2.1K5.1K
$107.00Aug 7Sep 11767.9%81.9%837.8%4.1K7.3K
$108.00Aug 7Sep 11735.8%82.3%794.5%4.0K4.1K
$109.00Aug 7Sep 11703.8%81.4%764.7%3.9K5.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 9.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.25$2.25$0.259.00$152.75
$108.00$109.00Sep 4$0.10$0.90$0.109.00$108.10
$127.00$128.00Sep 4$0.10$0.90$0.109.00$127.10
$119.00$120.00Sep 11$0.10$0.90$0.109.00$119.10
$150.00$152.50Aug 14$0.27$2.23$0.278.26$150.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$129.00$128.00Aug 7$0.13$0.87$0.136.69$128.87
$113.00$112.00Aug 14$0.13$0.87$0.136.69$112.87
$114.00$113.00Aug 14$0.13$0.87$0.136.69$113.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 396 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$113.00$114.00Aug 14$0.90$0.90$0.109.00$113.90
$111.00$112.00Aug 7$0.88$0.88$0.127.33$111.88
$105.00$106.00Aug 21$0.88$0.88$0.127.33$105.88
$107.00$108.00Aug 21$0.88$0.88$0.127.33$107.88
$109.00$110.00Sep 11$0.88$0.88$0.127.33$109.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$139.00$138.00Aug 7$0.90$0.90$0.109.00$138.10
$148.00$147.00Aug 14$0.90$0.90$0.109.00$147.10
$155.00$152.50Aug 14$2.25$2.25$0.259.00$152.75
$150.00$149.00Aug 14$0.87$0.87$0.136.69$149.13
$150.00$149.00Aug 28$0.87$0.87$0.136.69$149.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.91, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.11799.4%96.3%
$107.00Aug 7Aug 14$0.23767.0%95.6%
$108.00Aug 7Aug 14$0.25734.9%95.2%
$109.00Aug 7Aug 14$0.27702.9%94.3%
$105.00Aug 7Aug 14$0.35832.0%97.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.32832.9%97.1%
$106.00Aug 7Aug 14$0.36800.3%96.2%
$107.00Aug 7Aug 14$0.42767.9%95.6%
$108.00Aug 7Aug 14$0.48735.8%95.1%
$109.00Aug 7Aug 14$0.55703.8%94.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 256 found (cheapest 1.41% of stock, avg 16.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Aug 7$1.04$0.81$1.85$129.15$132.851.41%
$132.00Aug 7$0.61$1.41$2.02$129.98$134.021.54%
$130.00Aug 7$1.67$0.45$2.12$127.88$132.121.62%
$133.00Aug 7$0.33$2.09$2.42$130.58$135.421.84%
$129.00Aug 7$2.45$0.22$2.67$126.33$131.672.03%
$134.00Aug 7$0.20$3.00$3.20$130.80$137.202.44%
$128.00Aug 7$3.28$0.09$3.37$124.63$131.372.57%
$135.00Aug 7$0.11$3.83$3.94$131.06$138.943.00%
$127.00Aug 7$4.25$0.04$4.29$122.71$131.293.27%
$136.00Aug 7$0.07$4.85$4.92$131.08$140.923.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.12% of stock, avg 12.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$136.00$128.00Aug 7$0.07$0.09$0.16$127.84$136.16
$135.00$128.00Aug 7$0.11$0.09$0.20$127.80$135.20
$134.00$128.00Aug 7$0.20$0.09$0.29$127.71$134.29
$136.00$129.00Aug 7$0.07$0.22$0.29$128.71$136.29
$135.00$129.00Aug 7$0.11$0.22$0.33$128.67$135.33
$133.00$128.00Aug 7$0.33$0.09$0.42$127.58$133.42
$134.00$129.00Aug 7$0.20$0.22$0.42$128.58$134.42
$136.00$130.00Aug 7$0.07$0.45$0.52$129.48$136.52
$133.00$129.00Aug 7$0.33$0.22$0.55$128.45$133.55
$135.00$130.00Aug 7$0.11$0.45$0.56$129.44$135.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 12.89, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.64$0.3612.89$135.36$149.64
130/135140/145Sep 18$4.58$0.4210.90$130.42$144.58
140/145150/155Sep 18$4.58$0.4210.90$140.42$154.58
107/108112/113Aug 28$0.90$0.109.00$107.10$112.90
107/108113/114Aug 28$0.90$0.109.00$107.10$113.90
108/109112/113Aug 28$0.90$0.109.00$108.10$112.90
108/109113/114Aug 28$0.90$0.109.00$108.10$113.90
105/106112/113Sep 4$0.90$0.109.00$105.10$112.90
109/110115/116Sep 11$0.90$0.109.00$109.10$115.90
120/125130/135Sep 18$4.49$0.518.80$120.51$134.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 11$0.06$4.9482.33
$145.00$150.00$155.00Sep 4$0.10$4.9049.00
$135.00$140.00$145.00Sep 18$0.10$4.9049.00
$140.00$145.00$150.00Sep 18$0.13$4.8737.46
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 4$0.09$4.9154.56
$150.00$152.50$155.00Aug 7$0.06$2.4440.67
$130.00$135.00$140.00Sep 18$0.19$4.8125.32
$145.00$150.00$155.00Sep 11$0.22$4.7821.73
$138.00$139.00$140.00Aug 7$0.05$0.9519.00

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 $-2.22, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.22$2.78
$150.00$152.501:2Aug 7-$0.01$2.49
$152.50$155.001:2Aug 7-$0.01$2.49
$145.00$150.001:2Aug 21-$2.77$2.23
$140.00$145.001:2Aug 21-$3.56$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.52$2.48
$115.00$110.001:2Sep 18-$3.58$1.42
$126.00$125.001:2Aug 7$0.00$1.00
$127.00$126.001:2Aug 7$0.00$1.00
$131.00$130.001:2Aug 7-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 9.95%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$13.050.522.9%9.95%12.83%2.9K5.9K
$132.00Sep 4$12.000.540.6%9.14%9.74%1.1K125
$135.00Sep 11$11.450.502.9%8.73%11.61%191133
$140.00Sep 18$11.450.476.7%8.73%15.42%5.9K9.6K
$135.00Sep 4$10.750.502.9%8.19%11.07%639327
$132.00Aug 28$10.400.530.6%7.93%8.52%232204
$140.00Sep 11$9.900.456.7%7.54%14.24%568477
$145.00Sep 18$9.800.4210.5%7.47%17.97%2.0K2.9K
$134.00Aug 28$9.600.502.1%7.32%9.43%130102
$135.00Aug 28$9.400.492.9%7.16%10.04%1.5K1.9K

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 1,582,734
Total Puts 1,147,602
Put/Call Ratio 0.73
Net Difference 435,132

Prior's Put/Call Breakdown

Total Calls 762,134
Total Puts 816,749
Put/Call Ratio 1.07
Net Difference -54,615

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