SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$114.03 -2.04%

(7/29 09:40) ◀

Wednesday, July 29, 2026 (9:45am)

▶ (7/29 09:50)

◀ 7/29 09:45 ▶

Option Volume

Detail

ℹ

Current (07/29 9:45am) 37,579

Calls: 20,677 (55%)

Puts: 16,902 (45%)

Prior (07/28) 67,326

Calls: 27,004 (40%)

Puts: 40,322 (60%)

Current vs Prior -44.18%

Calls: -23.43% (Calls)

Puts: -58.08% (Puts)

Prior 7-Day Total 2,361,839

Calls: 1,386,149 (59%)

Puts: 975,690 (41%)

Prior 7-Day Average 472,367

Calls: 198,021 (59%)

Puts: 139,384 (41%)

Current vs Prior 7-Day Avg -92.04%

Calls: -89.56%

Puts: -87.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:45am) $19.17M

Calls: $7.67M (40%)

Puts: $11.50M (60%)

Prior (07/28) $51.51M

Calls: $11.44M (22%)

Puts: $40.07M (78%)

Current vs Prior -62.78%

Calls: -32.92%

Puts: -71.31%

Prior 7-Day Total $1.44B

Calls: $597.67M (41%)

Puts: $844.77M (59%)

Prior 7-Day Average $288.49M

Calls: $85.38M (41%)

Puts: $120.68M (59%)

Current vs Prior 7-Day Avg -93.35%

Calls: -91.01%

Puts: -90.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:45am) 0.82

Prior (07/28) 1.49

Current vs Prior -45.26%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -8.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:45am) 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 18,523,525

Calls: 9,483,188 (51%)

Puts: 9,040,337 (49%)

Prior 7-Day Average 3,704,705

Calls: 1,896,637 (51%)

Puts: 1,808,067 (49%)

Current vs Prior 7-Day Avg +3.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.89% | 19.91%24.82% | 31.79%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -9.03% | -2.01%-0.55% | -1.97%

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

Current vs 7-Day Avg -19.72% | -4.57%-1.99% | -2.65%

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

Current vs 7-Day Eod -9.03% | -2.01%-0.55% | -1.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.46% | 2.67%

Calls: 4.76% | 3.64%

Puts: 4.17% | 1.71%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior +13.78% | -51.28%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -51.49% | -27.97%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 44% vs prior. P/C ratio dropping 45% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:45	BEARISH	BULLISH	BULLISH
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 382 of results (avg 3.6%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Aug 7	9.00	9.10	$9.05	1.1%	13	0.47	428
$121.00	Aug 7	8.30	8.40	$8.35	1.2%	3	0.45	197
$114.00	Aug 21	13.70	13.90	$13.80	1.4%	5	0.56	82
$116.00	Aug 21	12.90	13.10	$13.00	1.5%	4	0.53	384
$117.00	Aug 21	12.50	12.70	$12.60	1.6%	10	0.52	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 21	25.20	25.40	$25.30	0.8%	--	0.61	101
$129.00	Aug 21	23.70	23.90	$23.80	0.8%	7	0.59	119
$122.00	Aug 21	18.80	19.00	$18.90	1.1%	--	0.53	484
$121.00	Aug 21	18.10	18.30	$18.20	1.1%	--	0.52	575
$122.00	Aug 14	17.60	17.80	$17.70	1.1%	2	0.54	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	0.45	0.50	$0.48	10.4%	115	0.08	1.8K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	1.6K	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%	16	0.10	2.2K
$132.00	Jul 31	0.65	0.70	$0.68	7.4%	6	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 31	0.25	0.30	$0.28	17.9%	43	0.06	1.5K
$99.00	Jul 31	0.30	0.35	$0.32	15.6%	92	0.07	1.2K
$100.00	Jul 31	0.35	0.40	$0.38	13.2%	530	0.07	23.9K
$101.00	Jul 31	0.45	0.50	$0.48	10.4%	100	0.09	1.5K
$102.00	Jul 31	0.55	0.60	$0.57	8.8%	93	0.11	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.64, 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	24.00	$21.10	27.5%	--	1.00	172
$95.00	Jul 31	18.20	20.70	$19.45	12.9%	--	0.94	265
$96.00	Jul 31	16.90	21.30	$19.10	23.0%	--	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%	--	0.92	294
$135.00	Jul 31	21.20	22.30	$21.75	5.1%	19	0.91	3.3K
$134.00	Jul 31	20.20	21.30	$20.75	5.3%	1	0.91	424
$133.00	Jul 31	17.40	20.40	$18.90	15.9%	--	0.90	155
$132.00	Jul 31	18.00	19.30	$18.65	7.0%	--	0.89	352

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 23.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.15	2.20	$2.17	2.3%	1.7K	0.32	12.5K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	1.6K	0.09	11.5K
$125.00	Jul 31	1.25	1.30	$1.27	3.9%	876	0.20	11.2K
$115.00	Jul 31	3.70	3.90	$3.80	5.3%	817	0.48	11.1K
$118.00	Jul 31	2.65	2.75	$2.70	3.7%	803	0.37	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.35	2.45	$2.40	4.2%	2.4K	0.33	14.9K
$107.00	Jul 31	1.40	1.50	$1.45	6.9%	1.1K	0.23	5.3K
$114.00	Jul 31	4.10	4.30	$4.20	4.8%	919	0.48	2.0K
$115.00	Jul 31	4.70	4.90	$4.80	4.2%	683	0.52	17.5K
$105.00	Jul 31	1.00	1.05	$1.02	4.9%	641	0.17	7.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 15.2%, max 35.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	152.0%	112.1%	35.6%	1.6K	11.6K
$132.00	Jul 31	Sep 4	146.2%	111.4%	31.2%	6	1.5K
$136.00	Jul 31	Aug 28	153.2%	118.7%	29.0%	116	1.9K
$134.00	Jul 31	Aug 28	150.4%	117.9%	27.5%	3	1.2K
$130.00	Jul 31	Sep 4	140.8%	111.4%	26.5%	312	13.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	152.0%	112.1%	35.6%	19	3.4K
$132.00	Jul 31	Sep 4	146.2%	111.4%	31.2%	--	404
$131.00	Jul 31	Sep 4	143.7%	111.2%	29.2%	--	426
$136.00	Jul 31	Aug 28	153.2%	118.7%	29.0%	--	361
$134.00	Jul 31	Aug 28	150.4%	117.9%	27.5%	1	556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 9.00, avg 1.79)

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
$125.00	$126.00	Jul 31	$0.12	$0.88	$0.12	7.33	$125.12
$124.00	$125.00	Jul 31	$0.15	$0.85	$0.15	5.67	$124.15
$134.00	$135.00	Aug 7	$0.15	$0.85	$0.15	5.67	$134.15
$135.00	$136.00	Aug 7	$0.15	$0.85	$0.15	5.67	$135.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.13	$0.87	$0.13	6.69	$102.87
$104.00	$103.00	Jul 31	$0.15	$0.85	$0.15	5.67	$103.85
$105.00	$104.00	Jul 31	$0.17	$0.83	$0.17	4.88	$104.83
$106.00	$105.00	Jul 31	$0.21	$0.79	$0.21	3.76	$105.79
$107.00	$106.00	Jul 31	$0.22	$0.78	$0.22	3.55	$106.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 5.67, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$102.00	Jul 31	$0.85	$0.85	$0.15	5.67	$101.85
$96.00	$97.00	Jul 31	$0.75	$0.75	$0.25	3.00	$96.75
$107.00	$108.00	Jul 31	$0.75	$0.75	$0.25	3.00	$107.75
$95.00	$100.00	Aug 7	$3.75	$3.75	$1.25	3.00	$98.75
$112.00	$113.00	Aug 28	$0.75	$0.75	$0.25	3.00	$112.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$124.00	Jul 31	$0.85	$0.85	$0.15	5.67	$124.15
$125.00	$124.00	Aug 7	$0.85	$0.85	$0.15	5.67	$124.15
$134.00	$133.00	Aug 7	$0.85	$0.85	$0.15	5.67	$133.15
$132.00	$131.00	Aug 21	$0.85	$0.85	$0.15	5.67	$131.15
$133.00	$132.00	Aug 21	$0.85	$0.85	$0.15	5.67	$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.49, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$1.90	131.2%	151.4%
$95.00	Jul 31	Aug 7	$3.30	128.0%	151.3%
$136.00	Jul 31	Aug 7	$4.22	153.2%	162.6%
$135.00	Jul 31	Aug 7	$4.32	152.0%	161.7%
$100.00	Jul 31	Aug 7	$4.35	119.0%	151.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 31	Aug 7	$2.50	131.2%	152.1%
$93.00	Jul 31	Aug 7	$2.70	131.2%	151.4%
$94.00	Jul 31	Aug 7	$2.92	130.0%	152.5%
$95.00	Jul 31	Aug 7	$3.15	128.0%	151.3%
$96.00	Jul 31	Aug 7	$3.42	125.4%	151.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 7.37% of stock, avg 22.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Jul 31	$4.70	$3.70	$8.40	$104.60	$121.40	7.37%
$114.00	Jul 31	$4.20	$4.20	$8.40	$105.60	$122.40	7.37%
$112.00	Jul 31	$5.20	$3.25	$8.45	$103.55	$120.45	7.41%
$111.00	Jul 31	$5.80	$2.80	$8.60	$102.40	$119.60	7.54%
$115.00	Jul 31	$3.80	$4.80	$8.60	$106.40	$123.60	7.54%
$110.00	Jul 31	$6.40	$2.40	$8.80	$101.20	$118.80	7.72%
$116.00	Jul 31	$3.40	$5.40	$8.80	$107.20	$124.80	7.72%
$109.00	Jul 31	$6.95	$2.03	$8.98	$100.02	$117.98	7.88%
$117.00	Jul 31	$3.05	$6.00	$9.05	$107.95	$126.05	7.94%
$108.00	Jul 31	$7.60	$1.73	$9.33	$98.67	$117.33	8.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.25% of stock, avg 19.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$2.45	$2.40	$4.85	$105.15	$123.85
$118.00	$110.00	Jul 31	$2.70	$2.40	$5.10	$104.90	$123.10
$119.00	$111.00	Jul 31	$2.45	$2.80	$5.25	$105.75	$124.25
$117.00	$110.00	Jul 31	$3.05	$2.40	$5.45	$104.55	$122.45
$118.00	$111.00	Jul 31	$2.70	$2.80	$5.50	$105.50	$123.50
$119.00	$112.00	Jul 31	$2.45	$3.25	$5.70	$106.30	$124.70
$116.00	$110.00	Jul 31	$3.40	$2.40	$5.80	$104.20	$121.80
$117.00	$111.00	Jul 31	$3.05	$2.80	$5.85	$105.15	$122.85
$118.00	$112.00	Jul 31	$2.70	$3.25	$5.95	$106.05	$123.95
$119.00	$113.00	Jul 31	$2.45	$3.70	$6.15	$106.85	$125.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 9.00, avg credit $1.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
93/94	100/101	Aug 14	$0.90	$0.10	9.00	$93.10	$100.90
94/95	100/101	Aug 14	$0.90	$0.10	9.00	$94.10	$100.90
97/98	100/101	Aug 14	$0.90	$0.10	9.00	$97.10	$100.90
98/99	108/109	Aug 14	$0.90	$0.10	9.00	$98.10	$108.90
102/103	108/109	Aug 14	$0.90	$0.10	9.00	$102.10	$108.90
105/106	108/109	Aug 21	$0.90	$0.10	9.00	$105.10	$108.90
106/107	108/109	Aug 21	$0.90	$0.10	9.00	$106.10	$108.90
107/108	110/111	Aug 28	$0.90	$0.10	9.00	$107.10	$110.90
107/108	114/115	Aug 28	$0.90	$0.10	9.00	$107.10	$114.90
109/110	114/115	Aug 28	$0.90	$0.10	9.00	$109.10	$114.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Aug 7	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Aug 7	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Aug 7	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 28	$0.20	$4.80	24.00
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 7	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$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 $-4.00, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$136.00	1:2	Jul 31	-$0.43	$0.57
$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	-$0.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$4.00	$1.00
$93.00	$92.00	1:2	Jul 31	-$0.06	$0.94
$94.00	$93.00	1:2	Jul 31	-$0.07	$0.93
$95.00	$94.00	1:2	Jul 31	-$0.11	$0.89
$96.00	$95.00	1:2	Jul 31	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 13.07%, avg 7.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 4	$14.90	0.55	0.8%	13.07%	13.92%	3	191
$116.00	Sep 4	$14.50	0.54	1.7%	12.72%	14.44%	16	69
$115.00	Aug 28	$14.10	0.55	0.8%	12.37%	13.22%	3	179
$117.00	Sep 4	$14.10	0.53	2.6%	12.37%	14.97%	3	55
$116.00	Aug 28	$13.70	0.54	1.7%	12.01%	13.74%	--	194
$118.00	Sep 4	$13.70	0.52	3.5%	12.01%	15.50%	--	30
$117.00	Aug 28	$13.40	0.53	2.6%	11.75%	14.36%	6	81
$115.00	Aug 21	$13.20	0.54	0.8%	11.58%	12.43%	54	4.0K
$118.00	Aug 28	$13.00	0.52	3.5%	11.40%	14.88%	--	34
$120.00	Sep 4	$13.00	0.51	5.2%	11.40%	16.64%	--	87

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 20,677

Total Puts 16,902

Put/Call Ratio 0.82

Net Difference 3,775

Prior's Put/Call Breakdown

Total Calls 27,004

Total Puts 40,322

Put/Call Ratio 1.49

Net Difference -13,318

Prior 7-Day Put/Call Summary

Total Calls 1,386,149

Total Puts 975,690

Average Put/Call Ratio 0.89

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...

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