SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$113.88 -2.17%

(7/29 09:45) ◀

Wednesday, July 29, 2026 (9:50am)

▶ (7/29 09:55)

◀ 7/29 09:50 ▶

Option Volume

Detail

ℹ

Current (07/29 9:50am) 43,892

Calls: 24,071 (55%)

Puts: 19,821 (45%)

Prior (07/28) 78,035

Calls: 31,399 (40%)

Puts: 46,636 (60%)

Current vs Prior -43.75%

Calls: -23.34% (Calls)

Puts: -57.50% (Puts)

Prior 7-Day Total 2,399,418

Calls: 1,406,826 (59%)

Puts: 992,592 (41%)

Prior 7-Day Average 399,903

Calls: 200,975 (59%)

Puts: 141,798 (41%)

Current vs Prior 7-Day Avg -89.02%

Calls: -88.02%

Puts: -86.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:50am) $23.34M

Calls: $9.36M (40%)

Puts: $13.98M (60%)

Prior (07/28) $61.82M

Calls: $13.78M (22%)

Puts: $48.04M (78%)

Current vs Prior -62.25%

Calls: -32.13%

Puts: -70.89%

Prior 7-Day Total $1.46B

Calls: $605.35M (41%)

Puts: $856.27M (59%)

Prior 7-Day Average $243.60M

Calls: $86.48M (41%)

Puts: $122.32M (59%)

Current vs Prior 7-Day Avg -90.42%

Calls: -89.18%

Puts: -88.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:50am) 0.82

Prior (07/28) 1.49

Current vs Prior -44.56%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -6.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:50am) 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 22,375,860

Calls: 11,487,388 (51%)

Puts: 10,888,472 (49%)

Prior 7-Day Average 3,729,310

Calls: 1,914,564 (51%)

Puts: 1,814,745 (49%)

Current vs Prior 7-Day Avg +3.30%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.77% | 19.80%24.59% | 31.88%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -10.43% | -2.53%-1.47% | -1.70%

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

Current vs 7-Day Avg -20.95% | -5.07%-2.91% | -2.39%

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

Current vs 7-Day Eod -10.43% | -2.53%-1.47% | -1.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.35% | 3.10%

Calls: 4.35% | 4.41%

Puts: 2.35% | 1.79%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior -14.54% | -43.43%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -63.56% | -16.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 62% 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 NEUTRAL

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
09:50	BEARISH	BULLISH	BULLISH
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 387 of results (avg 3.5%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Aug 21	7.40	7.50	$7.45	1.3%	--	0.36	521
$118.00	Aug 21	12.00	12.20	$12.10	1.7%	16	0.51	9.0K
$119.00	Aug 21	11.60	11.80	$11.70	1.7%	22	0.50	462
$130.00	Aug 7	5.70	5.80	$5.75	1.7%	185	0.34	3.5K
$117.00	Aug 14	11.10	11.30	$11.20	1.8%	5	0.51	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	24.50	24.70	$24.60	0.8%	13	0.61	15.6K
$127.00	Aug 21	22.30	22.50	$22.40	0.9%	1	0.58	363
$126.00	Aug 21	21.60	21.80	$21.70	0.9%	--	0.57	304
$125.00	Aug 21	20.90	21.10	$21.00	1.0%	7	0.56	40.8K
$124.00	Aug 21	20.20	20.40	$20.30	1.0%	--	0.55	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.60, 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%	117	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	0.50	0.60	$0.55	18.2%	5	0.09	1.2K
$133.00	Jul 31	0.55	0.65	$0.60	16.7%	21	0.10	2.2K
$132.00	Jul 31	0.60	0.70	$0.65	15.4%	14	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%	44	0.06	1.5K
$99.00	Jul 31	0.30	0.35	$0.32	15.6%	107	0.07	1.2K
$100.00	Jul 31	0.35	0.40	$0.38	13.2%	571	0.08	23.9K
$101.00	Jul 31	0.45	0.50	$0.48	10.4%	116	0.09	1.5K
$102.00	Jul 31	0.55	0.60	$0.57	8.8%	103	0.11	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 31	21.10	22.90	$22.00	8.2%	--	1.00	10
$93.00	Jul 31	19.30	24.10	$21.70	22.1%	--	1.00	16
$94.00	Jul 31	18.20	23.90	$21.05	27.1%	--	1.00	172
$95.00	Jul 31	18.20	20.10	$19.15	9.9%	--	1.00	265
$96.00	Jul 31	16.90	21.20	$19.05	22.6%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	21.90	23.10	$22.50	5.3%	--	0.92	294
$135.00	Jul 31	21.40	22.20	$21.80	3.7%	19	0.91	3.3K
$134.00	Jul 31	20.40	21.50	$20.95	5.3%	1	0.91	424
$133.00	Jul 31	19.30	20.50	$19.90	6.0%	--	0.90	155
$132.00	Jul 31	18.10	19.20	$18.65	5.9%	--	0.89	352

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 27.0K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.05	2.10	$2.08	2.4%	2.2K	0.31	12.5K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	1.6K	0.09	11.5K
$125.00	Jul 31	1.20	1.25	$1.23	4.1%	1.4K	0.20	11.2K
$115.00	Jul 31	3.60	3.80	$3.70	5.4%	1.1K	0.47	11.1K
$118.00	Jul 31	2.60	2.65	$2.63	1.9%	872	0.37	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.40	2.45	$2.42	2.1%	2.6K	0.34	14.9K
$107.00	Jul 31	1.45	1.50	$1.48	3.4%	1.2K	0.24	5.3K
$114.00	Jul 31	4.20	4.30	$4.25	2.4%	1.0K	0.49	2.0K
$105.00	Jul 31	1.00	1.05	$1.02	4.9%	888	0.18	7.4K
$100.00	Aug 7	4.70	4.90	$4.80	4.2%	849	0.26	14.0K

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 15.1%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	153.0%	112.0%	36.6%	1.6K	11.6K
$132.00	Jul 31	Sep 4	145.9%	111.4%	31.0%	14	1.5K
$136.00	Jul 31	Aug 28	154.2%	118.6%	30.0%	118	1.9K
$130.00	Jul 31	Sep 4	142.0%	110.9%	28.0%	407	13.3K
$134.00	Jul 31	Aug 28	149.8%	118.2%	26.7%	5	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	153.0%	112.0%	36.6%	19	3.4K
$132.00	Jul 31	Sep 4	145.9%	111.4%	31.0%	--	404
$136.00	Jul 31	Aug 28	154.2%	118.6%	30.0%	--	361
$131.00	Jul 31	Sep 4	143.4%	111.2%	29.0%	--	426
$130.00	Jul 31	Sep 4	142.0%	110.9%	28.0%	14	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 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$126.00	Jul 31	$0.10	$0.90	$0.10	9.00	$125.10
$128.00	$129.00	Jul 31	$0.10	$0.90	$0.10	9.00	$128.10
$135.00	$136.00	Aug 7	$0.10	$0.90	$0.10	9.00	$135.10
$111.00	$112.00	Sep 4	$0.10	$0.90	$0.10	9.00	$111.10
$124.00	$125.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.12

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
$93.00	$92.00	Aug 7	$0.22	$0.78	$0.22	3.55	$92.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 5.67, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$101.00	$102.00	Aug 14	$0.85	$0.85	$0.15	5.67	$101.85
$95.00	$99.00	Aug 7	$3.35	$3.35	$0.65	5.15	$98.35
$100.00	$101.00	Jul 31	$0.80	$0.80	$0.20	4.00	$100.80
$104.00	$105.00	Jul 31	$0.80	$0.80	$0.20	4.00	$104.80
$105.00	$106.00	Jul 31	$0.80	$0.80	$0.20	4.00	$105.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$121.00	Jul 31	$0.85	$0.85	$0.15	5.67	$121.15
$125.00	$124.00	Jul 31	$0.85	$0.85	$0.15	5.67	$124.15
$129.00	$128.00	Jul 31	$0.85	$0.85	$0.15	5.67	$128.15
$135.00	$134.00	Jul 31	$0.85	$0.85	$0.15	5.67	$134.15
$133.00	$132.00	Aug 7	$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. 84 found (avg debit $5.44, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$1.90	130.6%	151.2%
$95.00	Jul 31	Aug 7	$3.60	127.4%	151.1%
$136.00	Jul 31	Aug 7	$4.12	154.2%	161.3%
$135.00	Jul 31	Aug 7	$4.17	153.0%	160.3%
$134.00	Jul 31	Aug 7	$4.35	149.8%	160.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 31	Aug 7	$2.50	130.6%	151.4%
$93.00	Jul 31	Aug 7	$2.70	130.6%	151.2%
$94.00	Jul 31	Aug 7	$2.92	129.4%	151.3%
$95.00	Jul 31	Aug 7	$3.15	127.4%	151.1%
$96.00	Jul 31	Aug 7	$3.42	124.7%	151.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 7.33% of stock, avg 22.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 31	$5.10	$3.25	$8.35	$103.65	$120.35	7.33%
$113.00	Jul 31	$4.60	$3.75	$8.35	$104.65	$121.35	7.33%
$114.00	Jul 31	$4.10	$4.25	$8.35	$105.65	$122.35	7.33%
$111.00	Jul 31	$5.70	$2.83	$8.53	$102.47	$119.53	7.49%
$115.00	Jul 31	$3.70	$4.85	$8.55	$106.45	$123.55	7.51%
$110.00	Jul 31	$6.30	$2.42	$8.72	$101.28	$118.72	7.66%
$116.00	Jul 31	$3.30	$5.45	$8.75	$107.25	$124.75	7.68%
$109.00	Jul 31	$6.90	$2.08	$8.98	$100.02	$117.98	7.89%
$117.00	Jul 31	$2.95	$6.10	$9.05	$107.95	$126.05	7.95%
$108.00	Jul 31	$7.55	$1.75	$9.30	$98.70	$117.30	8.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.19% of stock, avg 19.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$2.35	$2.42	$4.77	$105.23	$123.77
$118.00	$110.00	Jul 31	$2.63	$2.42	$5.05	$104.95	$123.05
$119.00	$111.00	Jul 31	$2.35	$2.83	$5.18	$105.82	$124.18
$117.00	$110.00	Jul 31	$2.95	$2.42	$5.37	$104.63	$122.37
$118.00	$111.00	Jul 31	$2.63	$2.83	$5.46	$105.54	$123.46
$119.00	$112.00	Jul 31	$2.35	$3.25	$5.60	$106.40	$124.60
$116.00	$110.00	Jul 31	$3.30	$2.42	$5.72	$104.28	$121.72
$117.00	$111.00	Jul 31	$2.95	$2.83	$5.78	$105.22	$122.78
$118.00	$112.00	Jul 31	$2.63	$3.25	$5.88	$106.12	$123.88
$119.00	$113.00	Jul 31	$2.35	$3.75	$6.10	$106.90	$125.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 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	95/99	Aug 7	$3.60	$0.40	9.00	$90.40	$98.60
95/96	107/108	Aug 7	$0.90	$0.10	9.00	$95.10	$107.90
96/97	107/108	Aug 7	$0.90	$0.10	9.00	$96.10	$107.90
97/98	107/108	Aug 7	$0.90	$0.10	9.00	$97.10	$107.90
98/99	107/108	Aug 7	$0.90	$0.10	9.00	$98.10	$107.90
99/100	107/108	Aug 7	$0.90	$0.10	9.00	$99.10	$107.90
93/94	109/110	Aug 14	$0.90	$0.10	9.00	$93.10	$109.90
94/95	109/110	Aug 14	$0.90	$0.10	9.00	$94.10	$109.90
98/99	111/112	Aug 14	$0.90	$0.10	9.00	$98.10	$111.90
99/100	109/110	Aug 14	$0.90	$0.10	9.00	$99.10	$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 31	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Aug 7	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 31	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Jul 31	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	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. 28 found (best net $-0.06, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$136.00	1:2	Jul 31	-$0.43	$0.57
$133.00	$134.00	1:2	Jul 31	-$0.50	$0.50
$134.00	$135.00	1:2	Jul 31	-$0.51	$0.49
$132.00	$133.00	1:2	Jul 31	-$0.55	$0.45
$131.00	$132.00	1:2	Jul 31	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$92.00	1:2	Jul 31	-$0.06	$0.94
$94.00	$93.00	1:2	Jul 31	-$0.07	$0.93
$100.00	$95.00	1:2	Aug 28	-$4.10	$0.90
$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. 127 found (best yield 13.35%, avg 7.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Sep 4	$15.20	0.56	0.1%	13.35%	13.45%	--	63
$115.00	Sep 4	$14.80	0.55	1.0%	13.00%	13.98%	3	191
$114.00	Aug 28	$14.40	0.56	0.1%	12.64%	12.75%	--	47
$116.00	Sep 4	$14.40	0.54	1.9%	12.64%	14.51%	16	69
$115.00	Aug 28	$14.00	0.55	1.0%	12.29%	13.28%	3	179
$117.00	Sep 4	$14.00	0.53	2.7%	12.29%	15.03%	3	55
$116.00	Aug 28	$13.60	0.54	1.9%	11.94%	13.80%	--	194
$118.00	Sep 4	$13.60	0.52	3.6%	11.94%	15.56%	--	30
$114.00	Aug 21	$13.50	0.55	0.1%	11.85%	11.96%	6	82
$117.00	Aug 28	$13.20	0.53	2.7%	11.59%	14.33%	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 24,071

Total Puts 19,821

Put/Call Ratio 0.82

Net Difference 4,250

Prior's Put/Call Breakdown

Total Calls 31,399

Total Puts 46,636

Put/Call Ratio 1.49

Net Difference -15,237

Prior 7-Day Put/Call Summary

Total Calls 1,406,826

Total Puts 992,592

Average Put/Call Ratio 0.88

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