SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$113.93 -2.13%

(7/29 09:35) ◀

Wednesday, July 29, 2026 (9:40am)

▶ (7/29 09:45)

◀ 7/29 09:40 ▶

Option Volume

Detail

ℹ

Current (07/29 9:40am) 23,474

Calls: 11,111 (47%)

Puts: 12,363 (53%)

Prior (07/28) 36,371

Calls: 19,220 (53%)

Puts: 17,151 (47%)

Current vs Prior -35.46%

Calls: -42.19% (Calls)

Puts: -27.92% (Puts)

Prior 7-Day Total 2,338,365

Calls: 1,375,038 (59%)

Puts: 963,327 (41%)

Prior 7-Day Average 584,591

Calls: 196,434 (59%)

Puts: 137,618 (41%)

Current vs Prior 7-Day Avg -95.98%

Calls: -94.34%

Puts: -91.02%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:40am) $14.49M

Calls: $5.94M (41%)

Puts: $8.55M (59%)

Prior (07/28) $24.32M

Calls: $6.80M (28%)

Puts: $17.53M (72%)

Current vs Prior -40.43%

Calls: -12.62%

Puts: -51.21%

Prior 7-Day Total $1.43B

Calls: $591.74M (41%)

Puts: $836.22M (59%)

Prior 7-Day Average $356.99M

Calls: $84.53M (41%)

Puts: $119.46M (59%)

Current vs Prior 7-Day Avg -95.94%

Calls: -92.98%

Puts: -92.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:40am) 1.11

Prior (07/28) 0.89

Current vs Prior +24.69%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +32.89%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:40am) 3,852,335

Calls: 2,004,200 (52%)

Puts: 1,848,135 (48%)

Prior (07/28) 3,621,827

Calls: 1,812,391 (50%)

Puts: 1,809,436 (50%)

Current vs Prior +6.36%

Prior 7-Day Total 14,671,190

Calls: 7,478,988 (51%)

Puts: 7,192,202 (49%)

Prior 7-Day Average 3,667,797

Calls: 1,869,747 (51%)

Puts: 1,798,050 (49%)

Current vs Prior 7-Day Avg +5.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 7.99% | 20.14%24.66% | 31.99%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -7.94% | -0.85%-1.16% | -1.34%

Prior 7-Day Avg 9.83% | 20.86%25.32% | 32.65%

Current vs 7-Day Avg -18.75% | -3.43%-2.60% | -2.03%

Prior 7-Day Eod 8.68% | 20.32%24.95% | 32.43%

Current vs 7-Day Eod -7.94% | -0.85%-1.16% | -1.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.40% | 4.75%

Calls: 4.26% | 6.84%

Puts: 4.55% | 2.67%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior +12.24% | -13.32%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -52.14% | +28.15%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.11.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 372 of results (avg 3.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	13.20	13.40	$13.30	1.5%	43	0.54	4.0K
$116.00	Aug 21	12.80	13.00	$12.90	1.6%	4	0.53	384
$117.00	Aug 14	11.20	11.40	$11.30	1.8%	1	0.52	64
$118.00	Aug 14	10.80	11.00	$10.90	1.8%	--	0.50	84
$120.00	Aug 14	10.10	10.30	$10.20	2.0%	3	0.48	878

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Aug 21	18.20	18.40	$18.30	1.1%	--	0.52	575
$121.00	Aug 14	17.00	17.20	$17.10	1.2%	--	0.53	39
$119.00	Aug 21	16.90	17.10	$17.00	1.2%	162	0.50	710
$131.00	Aug 21	25.30	25.60	$25.45	1.2%	--	0.61	101
$123.00	Aug 7	16.80	17.00	$16.90	1.2%	--	0.57	287

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	783	0.09	11.5K
$134.00	Jul 31	0.55	0.60	$0.57	8.8%	3	0.10	1.2K
$133.00	Jul 31	0.60	0.65	$0.63	7.9%	14	0.10	2.2K
$132.00	Jul 31	0.65	0.70	$0.68	7.4%	5	0.11	1.5K
$131.00	Jul 31	0.70	0.80	$0.75	13.3%	207	0.12	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 31	0.25	0.30	$0.28	17.9%	19	0.06	1.5K
$99.00	Jul 31	0.30	0.35	$0.32	15.6%	13	0.07	1.2K
$100.00	Jul 31	0.40	0.45	$0.43	11.6%	455	0.08	23.9K
$102.00	Jul 31	0.55	0.65	$0.60	16.7%	86	0.11	907
$103.00	Jul 31	0.70	0.75	$0.73	6.8%	132	0.13	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 31	21.30	24.60	$22.95	14.4%	--	1.00	10
$93.00	Jul 31	19.30	24.10	$21.70	22.1%	--	1.00	16
$94.00	Jul 31	18.20	24.20	$21.20	28.3%	--	1.00	172
$95.00	Jul 31	18.50	20.70	$19.60	11.2%	--	1.00	265
$96.00	Jul 31	15.80	22.10	$18.95	33.2%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	19.80	24.20	$22.00	20.0%	--	0.91	294
$135.00	Jul 31	21.20	22.10	$21.65	4.2%	12	0.91	3.3K
$134.00	Jul 31	20.20	21.30	$20.75	5.3%	1	0.90	424
$133.00	Jul 31	17.40	20.30	$18.85	15.4%	--	0.90	155
$132.00	Jul 31	17.70	19.20	$18.45	8.1%	--	0.89	352

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 15.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.15	2.25	$2.20	4.5%	1.1K	0.32	12.5K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	783	0.09	11.5K
$115.00	Jul 31	3.70	3.90	$3.80	5.3%	652	0.48	11.1K
$118.00	Jul 31	2.70	2.80	$2.75	3.6%	587	0.38	1.8K
$125.00	Jul 31	1.25	1.35	$1.30	7.7%	314	0.20	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.45	2.55	$2.50	4.0%	2.1K	0.34	14.9K
$114.00	Jul 31	4.30	4.50	$4.40	4.5%	636	0.48	2.0K
$100.00	Aug 7	4.80	4.90	$4.85	2.1%	574	0.26	14.0K
$115.00	Jul 31	4.80	5.00	$4.90	4.1%	516	0.52	17.5K
$100.00	Jul 31	0.40	0.45	$0.43	11.6%	455	0.08	23.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 16.7%, max 35.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	152.2%	112.4%	35.4%	784	11.6K
$136.00	Jul 31	Aug 28	157.0%	118.6%	32.4%	114	1.9K
$132.00	Jul 31	Sep 4	146.5%	111.4%	31.4%	5	1.5K
$130.00	Jul 31	Sep 4	143.7%	111.3%	29.0%	249	13.3K
$129.00	Jul 31	Sep 4	141.7%	111.1%	27.6%	30	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	152.2%	112.4%	35.4%	12	3.4K
$136.00	Jul 31	Aug 28	157.0%	118.6%	32.4%	--	361
$132.00	Jul 31	Sep 4	146.5%	111.4%	31.4%	--	404
$131.00	Jul 31	Sep 4	145.3%	111.6%	30.2%	--	426
$130.00	Jul 31	Sep 4	143.7%	111.3%	29.0%	6	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 307 found (best R:R 9.00, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$128.00	Jul 31	$0.10	$0.90	$0.10	9.00	$127.10
$115.00	$116.00	Aug 14	$0.10	$0.90	$0.10	9.00	$115.10
$125.00	$126.00	Jul 31	$0.13	$0.87	$0.13	6.69	$125.13
$123.00	$124.00	Jul 31	$0.15	$0.85	$0.15	5.67	$123.15
$124.00	$125.00	Jul 31	$0.15	$0.85	$0.15	5.67	$124.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 31	$0.11	$0.89	$0.11	8.09	$99.89
$103.00	$102.00	Jul 31	$0.13	$0.87	$0.13	6.69	$102.87
$104.00	$103.00	Jul 31	$0.17	$0.83	$0.17	4.88	$103.83
$105.00	$104.00	Jul 31	$0.18	$0.82	$0.18	4.56	$104.82
$106.00	$105.00	Jul 31	$0.19	$0.81	$0.19	4.26	$105.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 379 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$112.00	$113.00	Aug 28	$0.90	$0.90	$0.10	9.00	$112.90
$104.00	$105.00	Jul 31	$0.85	$0.85	$0.15	5.67	$104.85
$96.00	$97.00	Jul 31	$0.80	$0.80	$0.20	4.00	$96.80
$105.00	$106.00	Jul 31	$0.75	$0.75	$0.25	3.00	$105.75
$107.00	$108.00	Jul 31	$0.75	$0.75	$0.25	3.00	$107.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$134.00	Jul 31	$0.90	$0.90	$0.10	9.00	$134.10
$122.00	$121.00	Jul 31	$0.85	$0.85	$0.15	5.67	$121.15
$131.00	$130.00	Aug 21	$0.85	$0.85	$0.15	5.67	$130.15
$134.00	$132.00	Aug 14	$1.65	$1.65	$0.35	4.71	$132.35
$125.00	$124.00	Jul 31	$0.80	$0.80	$0.20	4.00	$124.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.48, cheapest $2.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$2.40	130.9%	152.8%
$95.00	Jul 31	Aug 7	$3.15	127.7%	152.2%
$100.00	Jul 31	Aug 7	$4.00	122.4%	153.0%
$136.00	Jul 31	Aug 7	$4.10	157.0%	161.5%
$135.00	Jul 31	Aug 7	$4.27	152.2%	160.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 31	Aug 7	$2.52	130.9%	153.0%
$93.00	Jul 31	Aug 7	$2.73	130.9%	152.8%
$94.00	Jul 31	Aug 7	$2.92	129.7%	152.4%
$95.00	Jul 31	Aug 7	$3.22	127.7%	152.2%
$96.00	Jul 31	Aug 7	$3.42	125.1%	152.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 7.50% of stock, avg 22.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 31	$5.20	$3.35	$8.55	$103.45	$120.55	7.50%
$113.00	Jul 31	$4.70	$3.85	$8.55	$104.45	$121.55	7.50%
$111.00	Jul 31	$5.80	$2.90	$8.70	$102.30	$119.70	7.64%
$114.00	Jul 31	$4.30	$4.40	$8.70	$105.30	$122.70	7.64%
$115.00	Jul 31	$3.80	$4.90	$8.70	$106.30	$123.70	7.64%
$110.00	Jul 31	$6.40	$2.50	$8.90	$101.10	$118.90	7.81%
$116.00	Jul 31	$3.40	$5.50	$8.90	$107.10	$124.90	7.81%
$117.00	Jul 31	$3.05	$6.20	$9.25	$107.75	$126.25	8.12%
$109.00	Jul 31	$7.15	$2.15	$9.30	$99.70	$118.30	8.16%
$108.00	Jul 31	$7.80	$1.83	$9.63	$98.37	$117.63	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.34% of stock, avg 19.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$2.45	$2.50	$4.95	$105.05	$123.95
$118.00	$110.00	Jul 31	$2.75	$2.50	$5.25	$104.75	$123.25
$119.00	$111.00	Jul 31	$2.45	$2.90	$5.35	$105.65	$124.35
$117.00	$110.00	Jul 31	$3.05	$2.50	$5.55	$104.45	$122.55
$118.00	$111.00	Jul 31	$2.75	$2.90	$5.65	$105.35	$123.65
$119.00	$112.00	Jul 31	$2.45	$3.35	$5.80	$106.20	$124.80
$116.00	$110.00	Jul 31	$3.40	$2.50	$5.90	$104.10	$121.90
$117.00	$111.00	Jul 31	$3.05	$2.90	$5.95	$105.05	$122.95
$118.00	$112.00	Jul 31	$2.75	$3.35	$6.10	$105.90	$124.10
$115.00	$110.00	Jul 31	$3.80	$2.50	$6.30	$103.70	$121.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 12.33, avg credit $1.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/97	105/107	Aug 14	$1.85	$0.15	12.33	$95.15	$106.85
95/96	108/109	Aug 7	$0.90	$0.10	9.00	$95.10	$108.90
97/98	107/108	Aug 14	$0.90	$0.10	9.00	$97.10	$107.90
99/100	107/108	Aug 14	$0.90	$0.10	9.00	$99.10	$107.90
101/102	107/108	Aug 14	$0.90	$0.10	9.00	$101.10	$107.90
102/103	107/108	Aug 14	$0.90	$0.10	9.00	$102.10	$107.90
102/103	109/110	Aug 14	$0.90	$0.10	9.00	$102.10	$109.90
102/103	111/112	Aug 14	$0.90	$0.10	9.00	$102.10	$111.90
106/107	111/112	Aug 28	$0.90	$0.10	9.00	$106.10	$111.90
105/106	116/117	Sep 4	$0.90	$0.10	9.00	$105.10	$116.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Aug 7	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Aug 7	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 14	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$118.00	$119.00	$120.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 7	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 14	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 14	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Aug 14	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-4.05, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$136.00	1:2	Jul 31	-$0.47	$0.53
$134.00	$135.00	1:2	Jul 31	-$0.49	$0.51
$133.00	$134.00	1:2	Jul 31	-$0.51	$0.49
$132.00	$133.00	1:2	Jul 31	-$0.58	$0.42
$131.00	$132.00	1:2	Jul 31	-$0.61	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$4.05	$0.95
$93.00	$92.00	1:2	Jul 31	-$0.06	$0.94
$94.00	$93.00	1:2	Jul 31	-$0.07	$0.93
$96.00	$95.00	1:2	Jul 31	-$0.08	$0.92
$95.00	$94.00	1:2	Jul 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 13.34%, avg 7.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Sep 4	$15.20	0.56	0.1%	13.34%	13.40%	--	63
$115.00	Sep 4	$14.80	0.55	0.9%	12.99%	13.93%	3	191
$114.00	Aug 28	$14.40	0.56	0.1%	12.64%	12.70%	--	47
$116.00	Sep 4	$14.40	0.54	1.8%	12.64%	14.46%	15	69
$115.00	Aug 28	$14.10	0.55	0.9%	12.38%	13.32%	3	179
$117.00	Sep 4	$14.00	0.53	2.7%	12.29%	14.98%	3	55
$116.00	Aug 28	$13.70	0.54	1.8%	12.02%	13.84%	--	194
$118.00	Sep 4	$13.70	0.52	3.6%	12.02%	15.60%	--	30
$114.00	Aug 21	$13.60	0.56	0.1%	11.94%	12.00%	5	82
$117.00	Aug 28	$13.30	0.53	2.7%	11.67%	14.37%	6	81

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 11,111

Total Puts 12,363

Put/Call Ratio 1.11

Net Difference -1,252

Prior's Put/Call Breakdown

Total Calls 19,220

Total Puts 17,151

Put/Call Ratio 0.89

Net Difference 2,069

Prior 7-Day Put/Call Summary

Total Calls 1,375,038

Total Puts 963,327

Average Put/Call Ratio 0.84

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card