Tour v494
SPCX
SPACE EX TECH SPACEX A
$131.28 +14.24%
(8/7 15:35) ◀
|
Friday, August 7, 2026 (3:40pm)
January 2026
|
▶ (8/7 15:45)
◀ 8/7 15:40 ▶

Option Volume

Detail
ℹ
Current (08/07 3:40pm) 2,836,204
Calls: 1,660,170 (59%)
Puts: 1,176,034 (41%)
Prior (08/06) 1,627,351
Calls: 793,452 (49%)
Puts: 833,899 (51%)
Current vs Prior +74.28%
Calls: +109.23% (Calls)
Puts: +41.03% (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 +126.87%
Calls: +146.36%
Puts: +104.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:40pm) $1.32B
Calls: $1.03B (78%)
Puts: $288.65M (22%)
Prior (08/06) $626.21M
Calls: $341.08M (54%)
Puts: $285.14M (46%)
Current vs Prior +110.45%
Calls: +201.75%
Puts: +1.23%
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 +105.33%
Calls: +250.70%
Puts: -17.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:40pm) 0.71
Prior (08/06) 1.05
Current vs Prior -32.60%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -11.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:40pm) 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 1.78% | 10.85%14.59% | 24.45%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -69.88% | -7.80%-4.21% | -0.81%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -84.53% | -39.38%-31.99% | -17.37%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -69.88% | -7.80%-4.21% | -0.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.22% | 1.41%
Calls: 3.03% | 1.44%
Puts: 7.41% | 1.37%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -30.12% | -64.93%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +21.88% | -74.97%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.03B) vs puts ($288.65M). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (105% higher). Above-average activity with volume up 74% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 422 of results (avg 4.7%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 147.908.00$7.951.3%5.3K0.57519
$140.00Aug 143.803.85$3.831.3%26.6K0.345.6K
$130.00Aug 147.407.50$7.451.3%29.5K0.5510.9K
$144.00Aug 142.892.93$2.911.4%4520.271.3K
$141.00Aug 143.553.60$3.581.4%8620.32346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 146.206.25$6.230.8%8.2K0.452.4K
$120.00Aug 142.252.27$2.260.9%32.8K0.234.9K
$125.00Sep 1811.2011.30$11.250.9%14.0K0.389.1K
$130.00Sep 1813.8013.95$13.881.1%5.2K0.4313.3K
$139.00Aug 1411.7511.90$11.831.3%1560.641.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.51, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 70.070.08$0.0812.5%44.0K0.0613.8K
$134.00Aug 70.140.16$0.1513.3%16.6K0.111.5K
$133.00Aug 70.270.31$0.2913.8%19.2K0.192.7K
$132.00Aug 70.530.56$0.555.5%31.9K0.321.8K
$131.00Aug 70.971.00$0.993.0%37.2K0.501.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.150.17$0.1612.5%37.3K0.16770
$106.00Aug 140.340.35$0.352.9%2.3K0.05976
$130.00Aug 70.360.40$0.3810.5%35.3K0.322.8K
$107.00Aug 140.380.40$0.395.1%2.0K0.05958
$108.00Aug 140.450.46$0.462.2%2.6K0.065.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 724.7025.45$25.083.0%1351.00597
$107.00Aug 723.8024.25$24.031.9%811.00709
$108.00Aug 722.8023.35$23.082.4%6061.001.8K
$109.00Aug 721.7522.40$22.082.9%7781.003.4K
$110.00Aug 720.7521.40$21.083.1%8.1K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Aug 721.0522.00$21.534.4%341.00393
$155.00Aug 723.4524.50$23.984.4%251.0086
$157.50Aug 725.6527.00$26.335.1%141.0071
$145.00Aug 713.6514.50$14.086.0%1861.00813
$146.00Aug 714.5515.50$15.036.3%81.00435

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.0M, top 147.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.561.73$1.6510.3%147.7K0.6820.9K
$125.00Aug 75.956.50$6.238.8%58.6K1.0016.4K
$128.00Aug 73.103.35$3.237.7%57.4K0.921.8K
$120.00Aug 711.0011.35$11.183.1%51.6K1.0026.7K
$135.00Aug 70.070.08$0.0812.5%44.0K0.0613.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.000.01$0.01100.0%69.2K0.016.3K
$120.00Aug 70.000.01$0.01100.0%54.9K0.0012.8K
$128.00Aug 70.060.08$0.0728.6%44.6K0.07191
$124.00Aug 70.000.01$0.01100.0%42.8K0.011.6K
$127.00Aug 70.020.03$0.0333.3%37.7K0.04314

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 434.3%, max 990.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11900.5%82.6%989.5%137604
$107.00Aug 7Sep 11863.7%82.7%945.0%81721
$108.00Aug 7Sep 11827.3%82.6%902.0%6212.0K
$109.00Aug 7Sep 11791.0%82.4%860.3%9563.7K
$110.00Aug 7Sep 18755.0%81.3%828.5%8.8K16.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11901.5%82.6%990.8%2.1K5.1K
$107.00Aug 7Sep 11864.8%82.7%946.2%4.2K7.3K
$108.00Aug 7Sep 11828.3%82.6%903.3%4.0K4.1K
$109.00Aug 7Sep 11792.0%82.4%861.6%3.9K5.6K
$110.00Aug 7Sep 18755.0%81.3%828.3%35.0K48.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 301 found (best R:R 11.50, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Aug 14$0.20$2.30$0.2011.50$155.20
$152.50$155.00Aug 14$0.23$2.27$0.239.87$152.73
$150.00$152.50Aug 14$0.30$2.20$0.307.33$150.30
$149.00$150.00Aug 14$0.13$0.87$0.136.69$149.13
$133.00$134.00Aug 7$0.14$0.86$0.146.14$133.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$112.00$111.00Aug 14$0.10$0.90$0.109.00$111.90
$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$0.14$0.86$0.146.14$107.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$125.00Aug 7$0.90$0.90$0.109.00$124.90
$127.00$128.00Aug 7$0.90$0.90$0.109.00$127.90
$110.00$111.00Aug 28$0.90$0.90$0.109.00$110.90
$112.00$113.00Aug 14$0.88$0.88$0.127.33$112.88
$109.00$110.00Sep 11$0.88$0.88$0.127.33$109.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Aug 7$2.35$2.35$0.1515.67$155.15
$157.50$155.00Aug 14$2.30$2.30$0.2011.50$155.20
$152.50$150.00Aug 28$2.26$2.26$0.249.42$150.24
$141.00$140.00Aug 14$0.90$0.90$0.109.00$140.10
$152.50$150.00Aug 14$2.25$2.25$0.259.00$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 95 found (avg debit $2.95, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 7Aug 14$0.17863.7%94.1%
$108.00Aug 7Aug 14$0.20827.3%93.3%
$111.00Aug 7Aug 14$0.28719.1%91.8%
$110.00Aug 7Aug 14$0.32755.0%92.1%
$109.00Aug 7Aug 14$0.42791.0%92.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.34901.5%94.4%
$107.00Aug 7Aug 14$0.38864.8%94.1%
$108.00Aug 7Aug 14$0.45828.3%93.3%
$109.00Aug 7Aug 14$0.52792.0%92.7%
$110.00Aug 7Aug 14$0.59755.0%92.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.33% of stock, avg 16.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Aug 7$0.99$0.76$1.75$129.25$132.751.33%
$132.00Aug 7$0.55$1.35$1.90$130.10$133.901.45%
$130.00Aug 7$1.65$0.38$2.03$127.97$132.031.55%
$133.00Aug 7$0.29$1.84$2.13$130.87$135.131.62%
$129.00Aug 7$2.60$0.16$2.76$126.24$131.762.10%
$134.00Aug 7$0.15$2.73$2.88$131.12$136.882.19%
$128.00Aug 7$3.23$0.07$3.30$124.70$131.302.51%
$135.00Aug 7$0.08$3.85$3.93$131.07$138.932.99%
$127.00Aug 7$4.13$0.03$4.16$122.84$131.163.17%
$126.00Aug 7$5.10$0.02$5.12$120.88$131.123.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.11% of stock, avg 12.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$128.00Aug 7$0.08$0.07$0.15$127.85$135.15
$134.00$128.00Aug 7$0.15$0.07$0.22$127.78$134.22
$135.00$129.00Aug 7$0.08$0.16$0.24$128.76$135.24
$134.00$129.00Aug 7$0.15$0.16$0.31$128.69$134.31
$133.00$128.00Aug 7$0.29$0.07$0.36$127.64$133.36
$133.00$129.00Aug 7$0.29$0.16$0.45$128.55$133.45
$135.00$130.00Aug 7$0.08$0.38$0.46$129.54$135.46
$134.00$130.00Aug 7$0.15$0.38$0.53$129.47$134.53
$132.00$128.00Aug 7$0.55$0.07$0.62$127.38$132.62
$133.00$130.00Aug 7$0.29$0.38$0.67$129.33$133.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 10.90, avg credit $1.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.58$0.4210.90$125.42$139.58
140/145150/155Sep 18$4.56$0.4410.36$140.44$154.56
130/135140/145Sep 18$4.52$0.489.42$130.48$144.52
107/108115/116Sep 4$0.90$0.109.00$107.10$115.90
106/107115/116Sep 11$0.90$0.109.00$106.10$115.90
107/108115/116Sep 11$0.90$0.109.00$107.10$115.90
135/140145/150Sep 18$4.47$0.538.43$135.53$149.47
106/107113/114Aug 28$0.89$0.118.09$106.11$113.89
106/107115/116Aug 28$0.89$0.118.09$106.11$115.89
109/110114/115Aug 28$0.89$0.118.09$109.11$114.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.10$4.9049.00
$150.00$152.50$155.00Aug 14$0.07$2.4334.71
$152.50$155.00$157.50Aug 28$0.07$2.4334.71
$145.00$150.00$155.00Sep 4$0.15$4.8532.33
$115.00$120.00$125.00Sep 18$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.06$4.9482.33
$145.00$150.00$155.00Sep 18$0.13$4.8737.46
$152.50$155.00$157.50Aug 14$0.07$2.4334.71
$140.00$145.00$150.00Sep 18$0.14$4.8634.71
$145.00$150.00$155.00Sep 11$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-2.22, 29 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
$155.00$157.501:2Aug 7-$0.01$2.49
$145.00$150.001:2Aug 21-$2.77$2.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$3.58$1.42
$126.00$125.001:2Aug 7$0.00$1.00
$131.00$130.001:2Aug 7$0.00$1.00
$132.00$131.001:2Aug 7-$0.17$0.83
$107.00$106.001:2Aug 14-$0.31$0.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.09%, avg 4.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$13.250.512.8%10.09%12.93%3.0K5.9K
$135.00Sep 11$11.600.512.8%8.84%11.67%209133
$132.00Sep 4$11.550.530.6%8.80%9.35%1.1K125
$140.00Sep 18$11.250.466.6%8.57%15.21%5.9K9.6K
$135.00Sep 4$10.550.492.8%8.04%10.87%648327
$132.00Aug 28$10.200.520.6%7.77%8.32%341204
$140.00Sep 11$9.700.456.6%7.39%14.03%574477
$145.00Sep 18$9.650.4210.4%7.35%17.80%2.0K2.9K
$134.00Aug 28$9.500.502.1%7.24%9.31%137102
$135.00Aug 28$9.050.482.8%6.89%9.73%1.6K1.9K

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 1,660,170
Total Puts 1,176,034
Put/Call Ratio 0.71
Net Difference 484,136

Prior's Put/Call Breakdown

Total Calls 793,452
Total Puts 833,899
Put/Call Ratio 1.05
Net Difference -40,447

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