Tour v494
SPCX
SPACE EX TECH SPACEX A
$131.62 +14.53%
(8/7 15:45) ◀
|
Friday, August 7, 2026 (3:50pm)
January 2026
|
▶ (8/7 15:55)
◀ 8/7 15:50 ▶

Option Volume

Detail
ℹ
Current (08/07 3:50pm) 2,897,764
Calls: 1,696,516 (59%)
Puts: 1,201,248 (41%)
Prior (08/06) 1,677,395
Calls: 819,228 (49%)
Puts: 858,167 (51%)
Current vs Prior +72.75%
Calls: +107.09% (Calls)
Puts: +39.98% (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 +131.80%
Calls: +151.75%
Puts: +108.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:50pm) $1.37B
Calls: $1.07B (78%)
Puts: $294.33M (22%)
Prior (08/06) $650.01M
Calls: $369.75M (57%)
Puts: $280.26M (43%)
Current vs Prior +110.21%
Calls: +189.94%
Puts: +5.02%
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 +112.90%
Calls: +265.31%
Puts: -15.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:50pm) 0.71
Prior (08/06) 1.05
Current vs Prior -32.41%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -12.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 3:50pm) 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 1.60% | 10.85%14.71% | 24.74%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -73.04% | -7.85%-3.41% | +0.35%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -86.16% | -39.41%-31.42% | -16.40%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -73.04% | -7.85%-3.41% | +0.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.92% | 1.40%
Calls: 11.01% | 1.40%
Puts: 16.83% | 1.39%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior +86.35% | -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 +225.02% | -75.15%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.07B) vs puts ($294.33M). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (113% 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 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
15:50BULLISHBULLISHBULLISH
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 197 of results (avg 6.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 146.756.80$6.780.7%4.9K0.511.1K
$134.00Aug 145.855.95$5.901.7%2.4K0.46485
$120.00Sep 1820.5521.00$20.782.2%2.3K0.686.3K
$130.00Sep 1815.5015.85$15.682.2%10.9K0.5710.8K
$140.00Aug 287.808.00$7.902.5%2.1K0.432.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 188.859.00$8.931.7%3.2K0.3214.5K
$127.00Aug 144.604.70$4.652.2%5.7K0.38173
$131.00Aug 2810.5510.80$10.682.3%1150.4552
$132.00Aug 219.509.75$9.632.6%590.48134
$115.00Sep 186.807.00$6.902.9%2.4K0.2722.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.49, cheapest $0.16)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 70.150.18$0.1618.8%17.1K0.121.5K
$133.00Aug 70.290.35$0.3218.8%21.7K0.232.7K
$132.00Aug 70.570.65$0.6113.1%33.5K0.381.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 70.210.25$0.2317.4%36.3K0.232.8K
$106.00Aug 140.340.40$0.3716.2%2.3K0.05976
$107.00Aug 140.390.45$0.4214.3%2.0K0.05958
$108.00Aug 140.450.53$0.4916.3%2.7K0.065.6K
$109.00Aug 140.450.54$0.5018.0%2.7K0.0710.9K

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 725.0526.10$25.584.1%1351.00597
$107.00Aug 724.0524.90$24.483.5%831.00709
$108.00Aug 723.1023.90$23.503.4%6101.001.8K
$109.00Aug 722.0523.05$22.554.4%8081.003.4K
$110.00Aug 721.1021.95$21.533.9%8.2K1.0013.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 722.3024.85$23.5810.8%261.0086
$157.50Aug 724.7027.40$26.0510.4%141.0071
$146.00Aug 713.5515.00$14.2810.2%81.00435
$147.00Aug 714.4516.10$15.2810.8%1531.00290
$148.00Aug 715.4017.90$16.6515.0%571.00540

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 2.1M, top 149.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.691.86$1.789.6%149.2K0.7720.9K
$125.00Aug 76.206.70$6.457.8%59.4K1.0016.4K
$128.00Aug 73.104.20$3.6530.1%57.5K0.951.8K
$120.00Aug 711.2512.00$11.636.4%51.9K1.0026.7K
$135.00Aug 70.060.09$0.0837.5%45.1K0.0713.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.000.01$0.01100.0%69.3K0.016.3K
$120.00Aug 70.000.01$0.01100.0%54.9K0.0012.8K
$128.00Aug 70.020.04$0.0366.7%45.7K0.05191
$124.00Aug 70.000.01$0.01100.0%42.8K0.011.6K
$129.00Aug 70.060.10$0.0850.0%38.6K0.10770

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 475.3%, max 1092.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11986.5%82.7%1092.8%137604
$107.00Aug 7Sep 11946.8%82.5%1047.6%83721
$108.00Aug 7Sep 11907.5%82.4%1000.8%6252.0K
$109.00Aug 7Sep 11868.4%82.7%949.7%9863.7K
$110.00Aug 7Sep 18829.5%81.9%913.0%8.8K16.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$106.00Aug 7Sep 11984.6%82.7%1090.5%2.1K5.1K
$107.00Aug 7Sep 11945.0%82.5%1045.3%4.2K7.3K
$108.00Aug 7Sep 11905.6%82.4%998.5%4.0K4.1K
$109.00Aug 7Sep 11866.5%82.7%947.4%3.9K5.6K
$110.00Aug 7Sep 18829.5%81.9%913.0%35.7K48.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 12.16, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Aug 14$0.19$2.31$0.1912.16$155.19
$150.00$152.50Aug 14$0.24$2.26$0.249.42$150.24
$144.00$145.00Aug 14$0.11$0.89$0.118.09$144.11
$152.50$155.00Aug 14$0.28$2.22$0.287.93$152.78
$114.00$115.00Aug 21$0.13$0.87$0.136.69$114.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$114.00$113.00Aug 14$0.10$0.90$0.109.00$113.90
$118.00$117.00Sep 11$0.10$0.90$0.109.00$117.90
$111.00$110.00Aug 21$0.11$0.89$0.118.09$110.89
$123.00$122.00Sep 11$0.12$0.88$0.127.33$122.88
$129.00$128.00Sep 4$0.13$0.87$0.136.69$128.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 19.83, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Sep 18$4.55$4.55$0.4510.11$114.55
$111.00$112.00Sep 4$0.88$0.88$0.127.33$111.88
$118.00$119.00Aug 21$0.87$0.87$0.136.69$118.87
$118.00$119.00Aug 7$0.85$0.85$0.155.67$118.85
$113.00$114.00Aug 28$0.85$0.85$0.155.67$113.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$152.50$150.00Aug 28$2.38$2.38$0.1219.83$150.12
$121.00$120.00Sep 11$0.89$0.89$0.118.09$120.11
$155.00$150.00Aug 21$4.36$4.36$0.646.81$150.64
$155.00$150.00Sep 4$4.33$4.33$0.676.46$150.67
$147.00$146.00Aug 14$0.85$0.85$0.155.67$146.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 89 found (avg debit $3.14, cheapest $0.36)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 7Aug 14$0.40946.8%95.2%
$115.00Aug 7Aug 14$0.50638.3%91.9%
$116.00Aug 7Aug 14$0.50600.6%91.9%
$112.00Aug 7Aug 14$0.68752.4%92.5%
$157.50Aug 7Aug 14$1.18828.5%108.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$106.00Aug 7Aug 14$0.36984.6%95.8%
$107.00Aug 7Aug 14$0.41945.0%95.2%
$108.00Aug 7Aug 14$0.48905.6%94.8%
$109.00Aug 7Aug 14$0.49866.5%93.6%
$110.00Aug 7Aug 14$0.63829.5%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 1.22% of stock, avg 16.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$131.00Aug 7$1.09$0.52$1.61$129.39$132.611.22%
$132.00Aug 7$0.61$1.01$1.62$130.38$133.621.23%
$130.00Aug 7$1.78$0.23$2.01$127.99$132.011.53%
$133.00Aug 7$0.32$1.70$2.02$130.98$135.021.53%
$129.00Aug 7$2.46$0.08$2.54$126.46$131.541.93%
$134.00Aug 7$0.16$2.97$3.13$130.87$137.132.38%
$128.00Aug 7$3.65$0.03$3.68$124.32$131.682.80%
$135.00Aug 7$0.08$3.70$3.78$131.22$138.782.87%
$127.00Aug 7$4.60$0.02$4.62$122.38$131.623.51%
$136.00Aug 7$0.06$4.80$4.86$131.14$140.863.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.12% of stock, avg 12.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$129.00Aug 7$0.08$0.08$0.16$128.84$135.16
$134.00$129.00Aug 7$0.16$0.08$0.24$128.76$134.24
$135.00$130.00Aug 7$0.08$0.23$0.31$129.69$135.31
$133.00$129.00Aug 7$0.32$0.08$0.40$128.60$133.40
$134.00$130.00Aug 7$0.16$0.23$0.39$129.61$134.39
$133.00$130.00Aug 7$0.32$0.23$0.55$129.45$133.55
$135.00$131.00Aug 7$0.08$0.52$0.60$130.40$135.60
$132.00$129.00Aug 7$0.61$0.08$0.69$128.31$132.69
$134.00$131.00Aug 7$0.16$0.52$0.68$130.32$134.68
$132.00$130.00Aug 7$0.61$0.23$0.84$129.16$132.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 19.00, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Sep 18$4.75$0.2519.00$115.25$129.75
120/125130/135Sep 18$4.55$0.4510.11$120.45$134.55
130/135145/150Sep 18$4.53$0.479.64$130.47$149.53
113/114116/117Aug 21$0.90$0.109.00$113.10$116.90
109/110116/117Aug 21$0.89$0.118.09$109.11$116.89
106/107121/122Sep 4$0.88$0.127.33$106.12$121.88
107/108113/114Sep 4$0.88$0.127.33$107.12$113.88
110/111116/117Sep 11$0.88$0.127.33$110.12$116.88
110/115125/130Sep 18$4.39$0.617.20$110.61$129.39
130/135150/155Sep 18$4.38$0.627.06$130.62$154.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 178 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.12$4.8840.67
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$152.50$155.00$157.50Aug 14$0.09$2.4126.78
$122.00$123.00$124.00Aug 28$0.05$0.9519.00
$145.00$150.00$155.00Aug 21$0.28$4.7216.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.09$4.9154.56
$135.00$140.00$145.00Sep 18$0.09$4.9154.56
$130.00$135.00$140.00Sep 11$0.21$4.7922.81
$145.00$150.00$155.00Aug 21$0.27$4.7317.52
$116.00$117.00$118.00Aug 14$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-2.26, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.26$2.74
$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-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$3.56$1.44
$127.00$126.001:2Aug 7$0.00$1.00
$133.00$132.001:2Aug 7-$0.32$0.68
$107.00$106.001:2Aug 14-$0.32$0.68
$108.00$107.001:2Aug 14-$0.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.14%, avg 4.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$13.350.522.6%10.14%12.71%3.1K5.9K
$135.00Sep 11$12.300.512.6%9.35%11.91%218133
$132.00Sep 4$12.100.540.3%9.19%9.48%1.1K125
$140.00Sep 18$11.350.476.4%8.62%14.99%6.0K9.6K
$135.00Sep 4$11.000.502.6%8.36%10.93%671327
$132.00Aug 28$10.400.530.3%7.90%8.19%352204
$140.00Sep 11$10.050.466.4%7.64%14.00%593477
$145.00Sep 18$9.750.4210.2%7.41%17.57%2.1K2.9K
$134.00Aug 28$9.600.511.8%7.29%9.10%137102
$135.00Aug 28$9.250.492.6%7.03%9.60%1.7K1.9K

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 1,696,516
Total Puts 1,201,248
Put/Call Ratio 0.71
Net Difference 495,268

Prior's Put/Call Breakdown

Total Calls 819,228
Total Puts 858,167
Put/Call Ratio 1.05
Net Difference -38,939

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