Tour v494
SPCX
SPACE EX TECH SPACEX A
$133.11 +15.83%
$133.29 (+0.14%)🌙
as of 08/07 04:15 PM
(8/7 16:10) ◀
|
Friday, August 7, 2026 (4:15pm)
January 2026
|
▶ (8/7 16:20)
◀ 8/7 16:15 ▶

Option Volume

Detail
ℹ
Current (08/07 4:15pm) 3,006,468
Calls: 1,764,275 (59%)
Puts: 1,242,193 (41%)
Prior (08/06) 1,762,506
Calls: 875,560 (50%)
Puts: 886,946 (50%)
Current vs Prior +70.58%
Calls: +101.50% (Calls)
Puts: +40.05% (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 +140.49%
Calls: +161.81%
Puts: +115.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 4:15pm) $1.58B
Calls: $1.28B (81%)
Puts: $302.16M (19%)
Prior (08/06) $703.11M
Calls: $436.54M (62%)
Puts: $266.57M (38%)
Current vs Prior +124.55%
Calls: +192.46%
Puts: +13.35%
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 +146.01%
Calls: +335.04%
Puts: -13.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 4:15pm) 0.70
Prior (08/06) 1.01
Current vs Prior -30.50%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -12.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 4:15pm) 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 1.23% | 11.48%14.81% | 24.51%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior +94.00% | +25.77%-2.76% | -0.56%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -0.40% | -17.30%-30.97% | -17.16%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod +94.00% | +25.77%-2.76% | -0.56%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.92% | 6.59%
Calls: 11.01% | 6.68%
Puts: 16.83% | 6.51%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior +86.35% | +63.93%
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% | +16.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.28B) vs puts ($302.16M). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (146% 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 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
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
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 391 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Aug 145.555.60$5.570.9%3.2K0.452.8K
$136.00Aug 145.956.05$6.001.7%6.2K0.47572
$150.00Aug 142.372.41$2.391.7%31.8K0.239.4K
$147.00Aug 142.892.94$2.921.7%1.4K0.27335
$145.00Aug 215.555.65$5.601.8%20.0K0.365.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1813.0513.20$13.131.1%5.3K0.4113.3K
$113.00Aug 140.820.83$0.831.2%3.3K0.101.3K
$125.00Sep 1810.5510.70$10.631.4%14.9K0.369.1K
$130.00Aug 289.459.60$9.521.6%4950.41782
$126.00Aug 216.006.10$6.051.7%6750.35265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.62, cheapest $0.38)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 140.370.38$0.382.6%2.1K0.05958
$108.00Aug 140.410.44$0.437.0%3.1K0.055.6K
$109.00Aug 140.470.49$0.484.2%2.8K0.0610.9K
$110.00Aug 140.540.56$0.553.6%29.5K0.0711.2K
$111.00Aug 140.610.64$0.634.8%2.2K0.072.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$107.00Aug 725.8526.65$26.253.0%831.00709
$108.00Aug 724.8525.65$25.253.2%6111.001.8K
$109.00Aug 723.8024.80$24.304.1%8271.003.4K
$110.00Aug 722.7523.70$23.234.1%8.2K1.0013.4K
$111.00Aug 721.8522.70$22.283.8%1.2K1.005.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 71.641.99$1.8219.2%2.4K1.003.8K
$136.00Aug 72.233.30$2.7638.8%1111.00227
$137.00Aug 73.204.30$3.7529.3%971.00337
$138.00Aug 74.205.30$4.7523.2%451.00294
$139.00Aug 75.206.30$5.7519.1%4801.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 2.2M, top 152.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 73.003.40$3.2012.5%152.6K0.9820.9K
$125.00Aug 78.008.65$8.327.8%60.1K1.0016.4K
$128.00Aug 74.955.80$5.3815.8%57.8K0.991.8K
$120.00Aug 713.0013.55$13.284.1%52.3K1.0026.7K
$135.00Aug 70.030.06$0.0560.0%46.9K0.0813.8K
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 70.000.01$0.01100.0%46.2K0.01191
$124.00Aug 70.000.01$0.01100.0%42.8K0.001.6K
$130.00Aug 70.010.02$0.0250.0%39.2K0.022.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 94 strikes (avg 443.8%, max 1121.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 7Sep 111003.7%82.2%1121.7%83721
$108.00Aug 7Sep 11964.6%82.2%1073.0%6282.0K
$109.00Aug 7Sep 11925.7%82.2%1026.3%1.0K3.7K
$110.00Aug 7Sep 18887.0%82.3%977.9%8.9K16.4K
$111.00Aug 7Sep 11848.6%82.0%934.4%1.2K5.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Aug 7Sep 111003.7%82.2%1121.7%4.2K7.3K
$108.00Aug 7Sep 11964.6%82.2%1073.0%4.0K4.1K
$109.00Aug 7Sep 11925.7%82.2%1026.3%3.9K5.6K
$110.00Aug 7Sep 18887.0%82.3%977.9%36.3K48.8K
$111.00Aug 7Sep 11848.6%82.0%934.4%3.0K4.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 291 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$157.50Aug 14$0.25$2.25$0.259.00$155.25
$152.50$155.00Aug 14$0.29$2.21$0.297.62$152.79
$150.00$152.50Aug 14$0.36$2.14$0.365.94$150.36
$149.00$150.00Aug 14$0.16$0.84$0.165.25$149.16
$146.00$147.00Aug 14$0.18$0.82$0.184.56$146.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$113.00$112.00Aug 14$0.11$0.89$0.118.09$112.89
$114.00$113.00Aug 14$0.11$0.89$0.118.09$113.89
$108.00$107.00Aug 21$0.11$0.89$0.118.09$107.89
$115.00$114.00Aug 14$0.13$0.87$0.136.69$114.87
$109.00$108.00Aug 21$0.13$0.87$0.136.69$108.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 371 found (best R:R 13.71, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$127.00Aug 7$0.90$0.90$0.109.00$126.90
$107.00$108.00Aug 14$0.90$0.90$0.109.00$107.90
$113.00$114.00Aug 28$0.88$0.88$0.127.33$113.88
$115.00$116.00Aug 14$0.87$0.87$0.136.69$115.87
$111.00$112.00Aug 21$0.87$0.87$0.136.69$111.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.33$2.33$0.1713.71$152.67
$147.00$146.00Aug 14$0.88$0.88$0.127.33$146.12
$150.00$149.00Aug 14$0.88$0.88$0.127.33$149.12
$152.50$150.00Aug 14$2.20$2.20$0.307.33$150.30
$141.00$140.00Aug 7$0.85$0.85$0.155.67$140.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $3.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 7Aug 14$0.07887.0%96.4%
$107.00Aug 7Aug 14$0.131003.7%98.6%
$108.00Aug 7Aug 14$0.23964.6%97.8%
$111.00Aug 7Aug 14$0.57848.6%95.8%
$112.00Aug 7Aug 14$0.70810.4%95.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$107.00Aug 7Aug 14$0.371003.7%98.6%
$108.00Aug 7Aug 14$0.42964.6%97.8%
$109.00Aug 7Aug 14$0.47925.7%96.9%
$110.00Aug 7Aug 14$0.54887.0%96.4%
$111.00Aug 7Aug 14$0.62848.6%95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 246 found (cheapest 0.71% of stock, avg 16.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$133.00Aug 7$0.60$0.35$0.95$132.05$133.950.71%
$134.00Aug 7$0.13$1.04$1.17$132.83$135.170.88%
$132.00Aug 7$1.40$0.08$1.48$130.52$133.481.11%
$135.00Aug 7$0.05$1.82$1.87$133.13$136.871.40%
$131.00Aug 7$2.21$0.02$2.23$128.77$133.231.68%
$136.00Aug 7$0.03$2.76$2.79$133.21$138.792.10%
$130.00Aug 7$3.20$0.02$3.22$126.78$133.222.42%
$137.00Aug 7$0.01$3.75$3.76$133.24$140.762.82%
$129.00Aug 7$4.38$0.01$4.39$124.61$133.393.30%
$138.00Aug 7$0.01$4.75$4.76$133.24$142.763.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.10% of stock, avg 13.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$132.00Aug 7$0.05$0.08$0.13$131.87$135.13
$134.00$132.00Aug 7$0.13$0.08$0.21$131.79$134.21
$135.00$133.00Aug 7$0.05$0.35$0.40$132.60$135.40
$134.00$133.00Aug 7$0.13$0.35$0.48$132.52$134.48
$139.00$129.00Aug 14$4.95$5.05$10.00$119.00$149.00
$138.00$129.00Aug 14$5.25$5.05$10.30$118.70$148.30
$139.00$130.00Aug 14$4.95$5.50$10.45$119.55$149.45
$137.00$129.00Aug 14$5.57$5.05$10.62$118.38$147.62
$138.00$130.00Aug 14$5.25$5.50$10.75$119.25$148.75
$139.00$131.00Aug 14$4.95$5.95$10.90$120.10$149.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 12.16, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Sep 18$4.62$0.3812.16$125.38$139.62
140/145150/155Sep 18$4.60$0.4011.50$140.40$154.60
130/135140/145Sep 18$4.53$0.479.64$130.47$144.53
112/113114/115Aug 14$0.89$0.118.09$112.11$114.89
110/115120/125Sep 18$4.45$0.558.09$110.55$124.45
115/120125/130Sep 18$4.45$0.558.09$115.55$129.45
135/140145/150Sep 18$4.42$0.587.62$135.58$149.42
113/114116/117Aug 21$0.88$0.127.33$113.12$116.88
107/108109/110Aug 28$0.88$0.127.33$107.12$109.88
107/108110/111Sep 4$0.88$0.127.33$107.12$110.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 4$0.05$4.9599.00
$145.00$150.00$155.00Sep 18$0.07$4.9370.43
$150.00$152.50$155.00Aug 28$0.05$2.4549.00
$152.50$155.00$157.50Aug 28$0.05$2.4549.00
$140.00$145.00$150.00Sep 11$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 4$0.06$4.9482.33
$140.00$145.00$150.00Sep 18$0.09$4.9154.56
$135.00$140.00$145.00Sep 11$0.13$4.8737.46
$135.00$136.00$137.00Aug 7$0.05$0.9519.00
$125.00$126.00$127.00Aug 14$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. 29 found (best net $-0.01, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$150.00$155.001:2Aug 21-$2.61$2.39
$145.00$150.001:2Aug 21-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$3.33$1.67
$130.00$129.001:2Aug 7$0.00$1.00
$135.00$134.001:2Aug 7-$0.26$0.74
$108.00$107.001:2Aug 14-$0.33$0.67
$109.00$108.001:2Aug 14-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 10.74%, avg 5.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Sep 18$14.300.541.4%10.74%12.16%3.1K5.9K
$135.00Sep 11$12.250.521.4%9.20%10.62%220133
$140.00Sep 18$12.250.495.2%9.20%14.38%12.2K9.6K
$135.00Sep 4$11.700.521.4%8.79%10.21%697327
$140.00Sep 11$11.000.475.2%8.26%13.44%613477
$134.00Aug 28$10.700.530.7%8.04%8.71%141102
$145.00Sep 18$10.550.448.9%7.93%16.86%2.1K2.9K
$135.00Aug 28$10.350.521.4%7.78%9.20%1.7K1.9K
$136.00Aug 28$9.950.502.2%7.48%9.65%165254
$140.00Sep 4$9.700.465.2%7.29%12.46%681877

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 1,764,275
Total Puts 1,242,193
Put/Call Ratio 0.70
Net Difference 522,082

Prior's Put/Call Breakdown

Total Calls 875,560
Total Puts 886,946
Put/Call Ratio 1.01
Net Difference -11,386

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