Tour v494
SPCX
SPACE EX TECH SPACEX A
$129.38 +12.59%
(8/7 13:05) ◀
|
Friday, August 7, 2026 (1:10pm)
January 2026
|
▶
◀ 8/7 13:10

Option Volume

Detail
ℹ
Current (08/07 1:10pm) 2,036,427
Calls: 1,190,687 (58%)
Puts: 845,740 (42%)
Prior (08/06) 1,272,777
Calls: 625,472 (49%)
Puts: 647,305 (51%)
Current vs Prior +60.00%
Calls: +90.37% (Calls)
Puts: +30.66% (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 +62.90%
Calls: +76.69%
Puts: +46.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 1:10pm) $959.70M
Calls: $743.07M (77%)
Puts: $216.64M (23%)
Prior (08/06) $485.13M
Calls: $213.86M (44%)
Puts: $271.27M (56%)
Current vs Prior +97.82%
Calls: +247.46%
Puts: -20.14%
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 +49.53%
Calls: +153.20%
Puts: -37.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 1:10pm) 0.71
Prior (08/06) 1.03
Current vs Prior -31.37%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -11.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07 1:10pm) 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 2.85% | 11.21%14.93% | 24.56%
Prior 5.92% | 11.77%15.23% | 24.65%
Current vs Prior -51.80% | -4.74%-1.94% | -0.39%
Prior 7-Day Avg 11.53% | 17.91%21.45% | 29.59%
Current vs 7-Day Avg -75.25% | -37.37%-30.38% | -17.02%
Prior 7-Day Eod 5.92% | 11.77%15.23% | 24.65%
Current vs 7-Day Eod -51.80% | -4.74%-1.94% | -0.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.09% | 2.07%
Calls: 4.57% | 2.09%
Puts: 3.61% | 2.05%
Prior 7.47% | 4.02%
Calls: 5.56% | 5.76%
Puts: 9.38% | 2.28%
Current vs Prior -45.25% | -48.51%
Prior 7-Day Avg 4.28% | 5.63%
Calls: 4.13% | 6.71%
Puts: 4.44% | 4.56%
Current vs 7-Day Avg -4.50% | -63.26%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($743.07M) vs puts ($216.64M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 60% vs prior. P/C ratio dropping 31% - sentiment shifting bullish.

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
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 462 of results (avg 4.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Aug 145.155.20$5.181.0%1.9K0.42485
$105.00Aug 724.2524.50$24.381.0%3651.002.8K
$145.00Aug 142.532.56$2.551.2%8.8K0.248.6K
$110.00Aug 719.2519.50$19.381.3%6.6K1.0013.4K
$143.00Aug 142.862.90$2.881.4%4940.27366
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 219.709.80$9.751.0%1.5K0.4814.4K
$120.00Aug 142.902.93$2.921.0%22.2K0.274.9K
$116.00Aug 141.851.87$1.861.1%1.6K0.192.4K
$125.00Sep 1812.0512.20$12.131.2%2.9K0.409.1K
$117.00Aug 142.072.10$2.091.4%2.1K0.21950

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.45, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 70.060.07$0.0714.3%15.2K0.0314.4K
$138.00Aug 70.100.11$0.119.1%5.0K0.051.6K
$137.00Aug 70.140.15$0.156.7%8.2K0.072.8K
$136.00Aug 70.180.20$0.1910.5%6.3K0.092.9K
$135.00Aug 70.260.27$0.273.7%29.1K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Aug 70.070.08$0.0812.5%20.5K0.04826
$123.00Aug 70.100.12$0.1118.2%17.4K0.061.6K
$124.00Aug 70.160.18$0.1711.8%14.9K0.091.6K
$125.00Aug 70.260.27$0.273.7%53.1K0.146.3K
$104.00Aug 140.390.40$0.402.5%7600.05787

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$104.00Aug 725.1025.95$25.533.3%981.00245
$105.00Aug 724.2524.50$24.381.0%3651.002.8K
$106.00Aug 723.0523.55$23.302.1%1091.00597
$107.00Aug 722.1022.50$22.301.8%671.00709
$108.00Aug 721.1021.50$21.301.9%4671.001.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$141.00Aug 711.5512.10$11.834.6%451.00548
$142.00Aug 712.5013.10$12.804.7%931.00213
$143.00Aug 713.5014.05$13.784.0%211.00390
$144.00Aug 714.4015.05$14.734.4%81.00345
$145.00Aug 715.5515.80$15.681.6%1341.00813

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 1.5M, top 101.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 71.301.33$1.322.3%101.1K0.4420.9K
$120.00Aug 79.259.50$9.382.7%48.9K0.9826.7K
$128.00Aug 72.282.40$2.345.1%48.4K0.631.8K
$125.00Aug 74.504.70$4.604.3%47.9K0.8616.4K
$135.00Aug 70.260.27$0.273.7%29.1K0.1213.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 70.260.27$0.273.7%53.1K0.146.3K
$120.00Aug 70.030.04$0.0425.0%51.6K0.0212.8K
$110.00Aug 140.870.89$0.882.3%25.3K0.1011.2K
$127.00Aug 70.620.65$0.644.7%23.6K0.27314
$120.00Aug 142.902.93$2.921.0%22.2K0.274.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 98 strikes (avg 183.2%, max 383.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11402.4%83.3%383.0%99245
$105.00Aug 7Sep 18385.7%82.3%368.7%6116.0K
$106.00Aug 7Sep 11369.5%83.1%344.8%111604
$107.00Aug 7Sep 11353.5%83.2%325.1%67721
$155.00Aug 7Sep 18373.9%88.8%320.9%5.3K10.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$104.00Aug 7Sep 11402.4%83.3%383.0%1.3K5.4K
$105.00Aug 7Sep 18386.1%82.3%369.1%9.6K41.7K
$106.00Aug 7Sep 11369.9%83.1%345.3%2.1K5.1K
$107.00Aug 7Sep 11353.9%83.2%325.6%4.1K7.3K
$155.00Aug 7Sep 18373.9%88.8%320.9%292.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 319 found (best R:R 10.90, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$155.00Aug 14$0.21$2.29$0.2110.90$152.71
$150.00$152.50Aug 14$0.25$2.25$0.259.00$150.25
$149.00$150.00Aug 14$0.11$0.89$0.118.09$149.11
$147.00$148.00Aug 14$0.13$0.87$0.136.69$147.13
$148.00$149.00Aug 14$0.13$0.87$0.136.69$148.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$124.00Aug 7$0.10$0.90$0.109.00$124.90
$110.00$109.00Aug 14$0.11$0.89$0.118.09$109.89
$105.00$104.00Aug 21$0.11$0.89$0.118.09$104.89
$111.00$110.00Aug 14$0.12$0.88$0.127.33$110.88
$126.00$125.00Aug 7$0.14$0.86$0.146.14$125.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 416 found (best R:R 13.71, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$112.00$113.00Aug 14$0.90$0.90$0.109.00$112.90
$104.00$105.00Aug 14$0.88$0.88$0.127.33$104.88
$111.00$112.00Aug 14$0.88$0.88$0.127.33$111.88
$117.00$118.00Sep 4$0.88$0.88$0.127.33$117.88
$106.00$107.00Sep 11$0.87$0.87$0.136.69$106.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$152.50Aug 14$2.33$2.33$0.1713.71$152.67
$152.50$150.00Aug 14$2.30$2.30$0.2011.50$150.20
$155.00$152.50Aug 7$2.27$2.27$0.239.87$152.73
$146.00$145.00Aug 7$0.90$0.90$0.109.00$145.10
$141.00$140.00Aug 28$0.88$0.88$0.127.33$140.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 97 found (avg debit $2.90, cheapest $0.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Aug 7Aug 14$0.27385.7%98.3%
$106.00Aug 7Aug 14$0.30369.5%97.7%
$107.00Aug 7Aug 14$0.53353.5%96.9%
$108.00Aug 7Aug 14$0.60337.5%96.8%
$109.00Aug 7Aug 14$0.70321.7%96.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$104.00Aug 7Aug 14$0.39402.4%99.1%
$105.00Aug 7Aug 14$0.45386.1%98.3%
$106.00Aug 7Aug 14$0.51369.9%97.7%
$107.00Aug 7Aug 14$0.58353.9%96.9%
$108.00Aug 7Aug 14$0.67337.9%96.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.43% of stock, avg 17.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$129.00Aug 7$1.75$1.40$3.15$125.85$132.152.43%
$130.00Aug 7$1.32$1.94$3.26$126.74$133.262.52%
$128.00Aug 7$2.34$0.96$3.30$124.70$131.302.55%
$131.00Aug 7$0.97$2.59$3.56$127.44$134.562.75%
$127.00Aug 7$3.03$0.64$3.67$123.33$130.672.84%
$132.00Aug 7$0.70$3.35$4.05$127.95$136.053.13%
$126.00Aug 7$3.78$0.41$4.19$121.81$130.193.24%
$133.00Aug 7$0.51$4.15$4.66$128.34$137.663.60%
$125.00Aug 7$4.60$0.27$4.87$120.13$129.873.76%
$134.00Aug 7$0.36$5.00$5.36$128.64$139.364.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.49% of stock, avg 12.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$134.00$125.00Aug 7$0.36$0.27$0.63$124.37$134.63
$133.00$125.00Aug 7$0.51$0.27$0.78$124.22$133.78
$134.00$126.00Aug 7$0.36$0.41$0.77$125.23$134.77
$133.00$126.00Aug 7$0.51$0.41$0.92$125.08$133.92
$132.00$125.00Aug 7$0.70$0.27$0.97$124.03$132.97
$134.00$127.00Aug 7$0.36$0.64$1.00$126.00$135.00
$132.00$126.00Aug 7$0.70$0.41$1.11$124.89$133.11
$133.00$127.00Aug 7$0.51$0.64$1.15$125.85$134.15
$131.00$125.00Aug 7$0.97$0.27$1.24$123.76$132.24
$134.00$128.00Aug 7$0.36$0.96$1.32$126.68$135.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 12.16, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Sep 18$4.62$0.3812.16$140.38$154.62
135/140145/150Sep 18$4.53$0.479.64$135.47$149.53
105/106110/111Aug 21$0.90$0.109.00$105.10$110.90
110/111112/113Aug 21$0.90$0.109.00$110.10$112.90
104/105112/113Sep 11$0.90$0.109.00$104.10$112.90
130/135140/145Sep 18$4.46$0.548.26$130.54$144.46
104/105112/113Aug 28$0.89$0.118.09$104.11$112.89
107/108109/110Aug 28$0.89$0.118.09$107.11$109.89
125/130135/140Sep 18$4.42$0.587.62$125.58$139.42
135/140150/155Sep 18$4.42$0.587.62$135.58$154.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 11$0.08$4.9261.50
$145.00$150.00$155.00Sep 18$0.11$4.8944.45
$120.00$125.00$130.00Sep 18$0.17$4.8328.41
$140.00$145.00$150.00Sep 11$0.21$4.7922.81
$135.00$140.00$145.00Sep 18$0.22$4.7821.73
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Sep 4$0.11$4.8944.45
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Sep 18$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.24$4.7619.83
$140.00$145.00$150.00Sep 4$0.24$4.7619.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-2.29, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$2.29$2.71
$150.00$152.501:2Aug 7-$0.02$2.48
$152.50$155.001:2Aug 7-$0.02$2.48
$145.00$150.001:2Aug 21-$2.70$2.30
$140.00$145.001:2Aug 21-$3.40$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$2.78$2.22
$115.00$110.001:2Sep 18-$3.98$1.02
$113.00$112.001:2Aug 7$0.00$1.00
$123.00$122.001:2Aug 7-$0.05$0.95
$125.00$124.001:2Aug 7-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 11.17%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$14.450.550.5%11.17%11.65%7.9K10.8K
$130.00Sep 11$13.150.550.5%10.16%10.64%353426
$135.00Sep 18$12.550.504.3%9.70%14.04%2.3K5.9K
$130.00Sep 4$12.250.540.5%9.47%9.95%2.0K2.2K
$131.00Sep 4$11.750.531.2%9.08%10.33%15762
$132.00Sep 4$11.250.522.0%8.70%10.72%86125
$135.00Sep 11$11.100.494.3%8.58%12.92%135133
$140.00Sep 18$10.850.458.2%8.39%16.59%3.1K9.6K
$130.00Aug 28$10.700.530.5%8.27%8.75%8.3K2.2K
$131.00Aug 28$10.300.521.2%7.96%9.21%118134

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 1,190,687
Total Puts 845,740
Put/Call Ratio 0.71
Net Difference 344,947

Prior's Put/Call Breakdown

Total Calls 625,472
Total Puts 647,305
Put/Call Ratio 1.03
Net Difference -21,833

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