Tour v494
SPCX
SPACE EX TECH SPACEX A
$131.48 +14.41%
(8/7 15:40) ◀
|
Friday, August 7, 2026 (3:45pm)
January 2026
|
▶ (8/7 15:50)
◀ 8/7 15:45 ▶

Option Volume

Detail
ℹ
Current (08/07 3:45pm) 2,866,368
Calls: 1,675,987 (58%)
Puts: 1,190,381 (42%)
Prior (08/06) 1,646,530
Calls: 804,330 (49%)
Puts: 842,200 (51%)
Current vs Prior +74.09%
Calls: +108.37% (Calls)
Puts: +41.34% (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 +129.29%
Calls: +148.71%
Puts: +106.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:45pm) $1.35B
Calls: $1.06B (78%)
Puts: $291.42M (22%)
Prior (08/06) $632.90M
Calls: $346.00M (55%)
Puts: $286.90M (45%)
Current vs Prior +113.78%
Calls: +206.83%
Puts: +1.57%
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 +110.82%
Calls: +261.75%
Puts: -16.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:45pm) 0.71
Prior (08/06) 1.05
Current vs Prior -32.17%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -11.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:45pm) 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 1.74% | 10.91%14.68% | 24.59%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -70.57% | -7.30%-3.61% | -0.25%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -84.89% | -39.05%-31.56% | -16.90%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -70.57% | -7.30%-3.61% | -0.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.41% | 1.40%
Calls: 5.61% | 1.40%
Puts: 17.21% | 1.39%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior +52.74% | -65.17%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg +166.41% | -75.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.06B) vs puts ($291.42M). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (111% 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
15:45BULLISHBULLISHBULLISH
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 426 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 144.754.80$4.781.0%3.0K0.402.8K
$138.00Aug 144.454.50$4.471.1%1.9K0.381.1K
$147.00Aug 142.402.43$2.421.2%1.3K0.23335
$140.00Aug 143.853.90$3.881.3%27.0K0.345.6K
$131.00Aug 147.107.20$7.151.4%4.2K0.53634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$126.00Aug 144.254.30$4.281.2%2.5K0.35386
$134.00Aug 148.308.40$8.351.2%3310.53499
$132.00Aug 147.157.25$7.201.4%1.2K0.49215
$127.00Aug 217.007.10$7.051.4%6750.39371
$111.00Aug 140.690.70$0.701.4%2.1K0.092.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.49, cheapest $0.12)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.160.18$0.1711.8%17.0K0.131.5K
$133.00Aug 70.310.33$0.326.3%20.9K0.232.7K
$132.00Aug 70.590.63$0.616.6%32.5K0.381.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$129.00Aug 70.110.13$0.1216.7%37.6K0.13770
$130.00Aug 70.270.32$0.3016.7%35.8K0.262.8K
$106.00Aug 140.340.35$0.352.9%2.3K0.05976
$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. 252 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$106.00Aug 725.1025.75$25.432.6%1351.00597
$107.00Aug 724.1524.65$24.402.0%831.00709
$108.00Aug 723.1523.65$23.402.1%6101.001.8K
$109.00Aug 722.1022.95$22.533.8%8081.003.4K
$110.00Aug 720.8021.70$21.254.2%8.2K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Aug 76.257.00$6.6311.3%421.00294
$139.00Aug 77.208.00$7.6010.5%4791.001.1K
$140.00Aug 78.159.00$8.579.9%8511.003.2K
$141.00Aug 79.209.90$9.557.3%1131.00548
$142.00Aug 710.1011.00$10.558.5%1261.00213

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.1M, top 148.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.661.79$1.737.5%148.5K0.7420.9K
$125.00Aug 76.356.65$6.504.6%58.8K0.9916.4K
$128.00Aug 73.203.60$3.4011.8%57.4K0.951.8K
$120.00Aug 711.3511.60$11.482.2%51.8K1.0026.7K
$135.00Aug 70.070.09$0.0825.0%44.2K0.0713.8K
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 70.040.05$0.0520.0%45.3K0.05191
$124.00Aug 70.000.01$0.01100.0%42.8K0.011.6K
$127.00Aug 70.020.03$0.0333.3%37.8K0.03314

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 477.7%, max 1090.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11983.6%82.7%1089.4%137604
$107.00Aug 7Sep 11944.0%82.5%1044.0%83721
$108.00Aug 7Sep 11904.6%82.5%997.0%6252.0K
$109.00Aug 7Sep 11865.5%82.8%945.8%9863.7K
$110.00Aug 7Sep 18827.4%81.9%909.9%8.8K16.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11984.3%82.7%1090.2%2.1K5.1K
$107.00Aug 7Sep 11944.6%82.5%1044.8%4.2K7.3K
$108.00Aug 7Sep 11905.3%82.5%997.8%4.0K4.1K
$109.00Aug 7Sep 11866.2%82.8%946.6%3.9K5.6K
$110.00Aug 7Sep 18827.4%81.9%909.9%35.7K48.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 10.90, avg 2.04)

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
$150.00$152.50Aug 14$0.30$2.20$0.307.33$150.30
$126.00$127.00Sep 11$0.12$0.88$0.127.33$126.12
$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
$115.00$114.00Aug 14$0.14$0.86$0.146.14$114.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 382 found (best R:R 19.83, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$111.00Aug 14$0.90$0.90$0.109.00$110.90
$109.00$110.00Sep 11$0.88$0.88$0.127.33$109.88
$108.00$109.00Aug 7$0.87$0.87$0.136.69$108.87
$113.00$114.00Aug 14$0.87$0.87$0.136.69$113.87
$112.00$113.00Aug 21$0.87$0.87$0.136.69$112.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$157.50$155.00Aug 14$2.38$2.38$0.1219.83$155.12
$155.00$152.50Aug 28$2.25$2.25$0.259.00$152.75
$155.00$150.00Aug 21$4.37$4.37$0.636.94$150.63
$150.00$149.00Aug 28$0.83$0.83$0.174.88$149.17
$133.00$132.00Aug 7$0.82$0.82$0.184.56$132.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 96 found (avg debit $2.95, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 7Aug 14$0.23944.0%94.5%
$106.00Aug 7Aug 14$0.30983.6%95.6%
$108.00Aug 7Aug 14$0.43904.6%94.0%
$109.00Aug 7Aug 14$0.45865.5%93.5%
$112.00Aug 7Aug 14$0.62750.4%92.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.34984.3%95.5%
$107.00Aug 7Aug 14$0.38944.6%94.5%
$108.00Aug 7Aug 14$0.45905.3%93.9%
$109.00Aug 7Aug 14$0.52866.2%93.4%
$110.00Aug 7Aug 14$0.60827.4%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.28% of stock, avg 16.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Aug 7$1.07$0.61$1.68$129.32$132.681.28%
$132.00Aug 7$0.61$1.22$1.83$130.17$133.831.39%
$130.00Aug 7$1.73$0.30$2.03$127.97$132.031.54%
$133.00Aug 7$0.32$2.04$2.36$130.64$135.361.79%
$129.00Aug 7$2.67$0.12$2.79$126.21$131.792.12%
$134.00Aug 7$0.17$2.75$2.92$131.08$136.922.22%
$128.00Aug 7$3.40$0.05$3.45$124.55$131.452.62%
$135.00Aug 7$0.08$3.50$3.58$131.42$138.582.72%
$127.00Aug 7$4.47$0.03$4.50$122.50$131.503.42%
$136.00Aug 7$0.05$4.53$4.58$131.42$140.583.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.10% of stock, avg 12.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$128.00Aug 7$0.08$0.05$0.13$127.87$135.13
$135.00$129.00Aug 7$0.08$0.12$0.20$128.80$135.20
$134.00$128.00Aug 7$0.17$0.05$0.22$127.78$134.22
$134.00$129.00Aug 7$0.17$0.12$0.29$128.71$134.29
$133.00$128.00Aug 7$0.32$0.05$0.37$127.63$133.37
$135.00$130.00Aug 7$0.08$0.30$0.38$129.62$135.38
$133.00$129.00Aug 7$0.32$0.12$0.44$128.56$133.44
$134.00$130.00Aug 7$0.17$0.30$0.47$129.53$134.47
$133.00$130.00Aug 7$0.32$0.30$0.62$129.38$133.62
$132.00$128.00Aug 7$0.61$0.05$0.66$127.34$132.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 11.20, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.59$0.4111.20$140.41$154.59
135/140145/150Sep 18$4.52$0.489.42$135.48$149.52
109/110115/116Sep 4$0.90$0.109.00$109.10$115.90
107/108114/115Sep 11$0.90$0.109.00$107.10$114.90
109/110114/115Sep 11$0.90$0.109.00$109.10$114.90
125/130135/140Sep 18$4.48$0.528.62$125.52$139.48
130/135140/145Sep 18$4.48$0.528.62$130.52$144.48
108/109114/115Aug 21$0.89$0.118.09$108.11$114.89
108/109115/116Aug 21$0.89$0.118.09$108.11$115.89
109/110114/115Aug 21$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. 148 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.05$4.9599.00
$145.00$150.00$155.00Sep 4$0.13$4.8737.46
$150.00$152.50$155.00Aug 14$0.07$2.4334.71
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$130.00$135.00$140.00Sep 18$0.19$4.8125.32
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.08$4.9261.50
$145.00$150.00$155.00Sep 4$0.09$4.9154.56
$140.00$145.00$150.00Sep 18$0.14$4.8634.71
$140.00$145.00$150.00Aug 21$0.18$4.8226.78
$130.00$135.00$140.00Sep 18$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-2.28, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.28$2.72
$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-$2.86$2.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$3.63$1.37
$132.00$131.001:2Aug 7$0.00$1.00
$107.00$106.001:2Aug 14-$0.31$0.69
$108.00$107.001:2Aug 14-$0.32$0.68
$109.00$108.001:2Aug 14-$0.39$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.19%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$13.400.522.7%10.19%12.87%3.0K5.9K
$135.00Sep 11$11.900.512.7%9.05%11.73%217133
$132.00Sep 4$11.550.540.4%8.78%9.18%1.1K125
$140.00Sep 18$11.550.476.5%8.78%15.26%6.0K9.6K
$135.00Sep 4$10.900.502.7%8.29%10.97%670327
$132.00Aug 28$10.500.540.4%7.99%8.38%352204
$140.00Sep 11$10.250.466.5%7.80%14.28%581477
$145.00Sep 18$9.950.4210.3%7.57%17.85%2.0K2.9K
$134.00Aug 28$9.700.511.9%7.38%9.29%137102
$135.00Aug 28$9.450.492.7%7.19%9.86%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 1,675,987
Total Puts 1,190,381
Put/Call Ratio 0.71
Net Difference 485,606

Prior's Put/Call Breakdown

Total Calls 804,330
Total Puts 842,200
Put/Call Ratio 1.05
Net Difference -37,870

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