SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$112.87 -3.04%

(7/29 09:50) ◀

Wednesday, July 29, 2026 (9:55am)

▶ (7/29 10:00)

◀ 7/29 09:55 ▶

Option Volume

Detail

ℹ

Current (07/29 9:55am) 57,019

Calls: 30,147 (53%)

Puts: 26,872 (47%)

Prior (07/28) 90,048

Calls: 38,112 (42%)

Puts: 51,936 (58%)

Current vs Prior -36.68%

Calls: -20.90% (Calls)

Puts: -48.26% (Puts)

Prior 7-Day Total 2,443,310

Calls: 1,430,897 (59%)

Puts: 1,012,413 (41%)

Prior 7-Day Average 349,044

Calls: 204,413 (59%)

Puts: 144,630 (41%)

Current vs Prior 7-Day Avg -83.66%

Calls: -85.25%

Puts: -81.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 9:55am) $32.30M

Calls: $11.90M (37%)

Puts: $20.41M (63%)

Prior (07/28) $70.36M

Calls: $16.99M (24%)

Puts: $53.36M (76%)

Current vs Prior -54.09%

Calls: -29.98%

Puts: -61.76%

Prior 7-Day Total $1.48B

Calls: $614.70M (41%)

Puts: $870.25M (59%)

Prior 7-Day Average $212.14M

Calls: $87.81M (41%)

Puts: $124.32M (59%)

Current vs Prior 7-Day Avg -84.77%

Calls: -86.45%

Puts: -83.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:55am) 0.89

Prior (07/28) 1.36

Current vs Prior -34.59%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +2.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29 9:55am) 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 26,228,195

Calls: 13,491,588 (51%)

Puts: 12,736,607 (49%)

Prior 7-Day Average 3,746,885

Calls: 1,927,369 (51%)

Puts: 1,819,515 (49%)

Current vs Prior 7-Day Avg +2.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.75% | 19.80%24.67% | 31.94%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -10.65% | -2.53%-1.12% | -1.51%

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

Current vs 7-Day Avg -21.14% | -5.07%-2.56% | -2.19%

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

Current vs 7-Day Eod -10.65% | -2.53%-1.12% | -1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 3.12%

Calls: 4.44% | 4.44%

Puts: 2.35% | 1.80%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior -13.27% | -43.07%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -63.02% | -15.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($20.41M). Light premium activity with dollar volume down 54% vs prior. P/C ratio dropping 35% - 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
09:55	BEARISH	BULLISH	BULLISH
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 385 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Aug 21	11.90	12.10	$12.00	1.7%	10	0.51	146
$135.00	Aug 14	5.80	5.90	$5.85	1.7%	9	0.32	906
$118.00	Aug 21	11.50	11.70	$11.60	1.7%	16	0.50	9.0K
$116.00	Jul 31	2.85	2.90	$2.88	1.7%	471	0.40	1.8K
$129.00	Aug 7	5.60	5.70	$5.65	1.8%	1	0.34	547

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Aug 7	13.40	13.50	$13.45	0.7%	151	0.51	509
$129.00	Aug 21	24.40	24.60	$24.50	0.8%	7	0.61	119
$114.00	Aug 7	11.60	11.70	$11.65	0.9%	43	0.47	426
$127.00	Aug 21	22.90	23.10	$23.00	0.9%	1	0.59	363
$126.00	Aug 21	22.20	22.40	$22.30	0.9%	--	0.58	304

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.63, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 31	0.45	0.50	$0.48	10.4%	7	0.08	1.2K
$135.00	Jul 31	0.45	0.50	$0.48	10.4%	1.6K	0.08	11.5K
$133.00	Jul 31	0.50	0.55	$0.53	9.4%	33	0.09	2.2K
$132.00	Jul 31	0.55	0.60	$0.57	8.8%	21	0.10	1.5K
$131.00	Jul 31	0.60	0.65	$0.63	7.9%	231	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 31	0.30	0.35	$0.32	15.6%	55	0.07	1.5K
$99.00	Jul 31	0.35	0.40	$0.38	13.2%	129	0.07	1.2K
$100.00	Jul 31	0.45	0.50	$0.48	10.4%	694	0.09	23.9K
$101.00	Jul 31	0.55	0.60	$0.57	8.8%	203	0.11	1.5K
$102.00	Jul 31	0.65	0.70	$0.68	7.4%	113	0.13	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 31	21.00	25.50	$23.25	19.4%	--	1.00	12
$92.00	Jul 31	20.10	22.90	$21.50	13.0%	--	1.00	10
$93.00	Jul 31	18.90	23.50	$21.20	21.7%	--	1.00	16
$94.00	Jul 31	18.20	22.50	$20.35	21.1%	--	1.00	172
$95.00	Jul 31	17.30	19.40	$18.35	11.4%	--	0.94	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	22.10	23.40	$22.75	5.7%	19	0.92	3.3K
$134.00	Jul 31	21.30	22.40	$21.85	5.0%	1	0.92	424
$133.00	Jul 31	20.20	21.70	$20.95	7.2%	--	0.91	155
$132.00	Jul 31	19.30	20.80	$20.05	7.5%	1	0.90	352
$131.00	Jul 31	18.00	19.80	$18.90	9.5%	--	0.89	349

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 36.6K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	1.80	1.85	$1.83	2.7%	2.5K	0.28	12.5K
$125.00	Jul 31	1.05	1.10	$1.08	4.6%	2.5K	0.18	11.2K
$135.00	Jul 31	0.45	0.50	$0.48	10.4%	1.6K	0.08	11.5K
$115.00	Jul 31	3.20	3.30	$3.25	3.1%	1.5K	0.44	11.1K
$118.00	Jul 31	2.25	2.30	$2.28	2.2%	915	0.34	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.75	2.80	$2.78	1.8%	3.5K	0.37	14.9K
$105.00	Jul 31	1.15	1.25	$1.20	8.3%	1.4K	0.20	7.4K
$113.00	Jul 31	4.20	4.30	$4.25	2.4%	1.3K	0.49	3.8K
$107.00	Jul 31	1.65	1.75	$1.70	5.9%	1.3K	0.26	5.3K
$114.00	Jul 31	4.70	4.90	$4.80	4.2%	1.2K	0.52	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 14.5%, max 37.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	155.0%	112.4%	37.9%	1.6K	11.6K
$132.00	Jul 31	Sep 4	147.1%	111.9%	31.4%	21	1.5K
$130.00	Jul 31	Sep 4	142.6%	111.6%	27.8%	552	13.3K
$134.00	Jul 31	Aug 28	150.2%	118.4%	26.8%	7	1.2K
$129.00	Jul 31	Sep 4	139.8%	111.4%	25.6%	48	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	155.0%	112.4%	37.9%	19	3.4K
$132.00	Jul 31	Sep 4	147.1%	111.9%	31.4%	1	404
$131.00	Jul 31	Sep 4	145.0%	111.8%	29.7%	--	426
$130.00	Jul 31	Sep 4	142.6%	111.6%	27.8%	25	3.7K
$134.00	Jul 31	Aug 28	150.2%	118.4%	26.8%	1	556

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 289 found (best R:R 9.00, avg 1.83)

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
$110.00	$111.00	Aug 28	$0.10	$0.90	$0.10	9.00	$110.10
$123.00	$124.00	Jul 31	$0.13	$0.87	$0.13	6.69	$123.13
$121.00	$122.00	Jul 31	$0.15	$0.85	$0.15	5.67	$121.15
$133.00	$134.00	Aug 7	$0.15	$0.85	$0.15	5.67	$133.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 31	$0.11	$0.89	$0.11	8.09	$101.89
$103.00	$102.00	Jul 31	$0.15	$0.85	$0.15	5.67	$102.85
$104.00	$103.00	Jul 31	$0.17	$0.83	$0.17	4.88	$103.83
$105.00	$104.00	Jul 31	$0.20	$0.80	$0.20	4.00	$104.80
$106.00	$105.00	Jul 31	$0.22	$0.78	$0.22	3.55	$105.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 373 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$93.00	Aug 7	$1.75	$1.75	$0.25	7.00	$92.75
$93.00	$94.00	Jul 31	$0.85	$0.85	$0.15	5.67	$93.85
$104.00	$105.00	Jul 31	$0.85	$0.85	$0.15	5.67	$104.85
$106.00	$107.00	Jul 31	$0.80	$0.80	$0.20	4.00	$106.80
$101.00	$102.00	Aug 7	$0.80	$0.80	$0.20	4.00	$101.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$122.00	Jul 31	$0.90	$0.90	$0.10	9.00	$122.10
$125.00	$124.00	Jul 31	$0.90	$0.90	$0.10	9.00	$124.10
$129.00	$128.00	Jul 31	$0.90	$0.90	$0.10	9.00	$128.10
$130.00	$129.00	Jul 31	$0.90	$0.90	$0.10	9.00	$129.10
$133.00	$132.00	Jul 31	$0.90	$0.90	$0.10	9.00	$132.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.34, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 31	Aug 7	$2.10	132.5%	151.0%
$93.00	Jul 31	Aug 7	$2.40	131.3%	152.1%
$95.00	Jul 31	Aug 7	$2.90	126.6%	151.0%
$135.00	Jul 31	Aug 7	$4.02	155.0%	162.0%
$134.00	Jul 31	Aug 7	$4.17	150.2%	161.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 31	Aug 7	$2.42	132.5%	151.0%
$92.00	Jul 31	Aug 7	$2.67	126.7%	151.5%
$93.00	Jul 31	Aug 7	$2.90	131.3%	152.1%
$94.00	Jul 31	Aug 7	$3.12	125.1%	151.4%
$95.00	Jul 31	Aug 7	$3.32	126.6%	151.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 7.26% of stock, avg 22.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 31	$4.50	$3.70	$8.20	$103.80	$120.20	7.26%
$111.00	Jul 31	$5.05	$3.20	$8.25	$102.75	$119.25	7.31%
$113.00	Jul 31	$4.05	$4.25	$8.30	$104.70	$121.30	7.35%
$110.00	Jul 31	$5.60	$2.78	$8.38	$101.62	$118.38	7.42%
$114.00	Jul 31	$3.65	$4.80	$8.45	$105.55	$122.45	7.49%
$109.00	Jul 31	$6.25	$2.38	$8.63	$100.37	$117.63	7.65%
$115.00	Jul 31	$3.25	$5.40	$8.65	$106.35	$123.65	7.66%
$108.00	Jul 31	$6.85	$2.03	$8.88	$99.12	$116.88	7.87%
$116.00	Jul 31	$2.88	$6.05	$8.93	$107.07	$124.93	7.91%
$107.00	Jul 31	$7.55	$1.70	$9.25	$97.75	$116.25	8.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.13% of stock, avg 19.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Jul 31	$2.28	$2.38	$4.66	$104.34	$122.66
$117.00	$109.00	Jul 31	$2.55	$2.38	$4.93	$104.07	$121.93
$118.00	$110.00	Jul 31	$2.28	$2.78	$5.06	$104.94	$123.06
$116.00	$109.00	Jul 31	$2.88	$2.38	$5.26	$103.74	$121.26
$117.00	$110.00	Jul 31	$2.55	$2.78	$5.33	$104.67	$122.33
$118.00	$111.00	Jul 31	$2.28	$3.20	$5.48	$105.52	$123.48
$115.00	$109.00	Jul 31	$3.25	$2.38	$5.63	$103.37	$120.63
$116.00	$110.00	Jul 31	$2.88	$2.78	$5.66	$104.34	$121.66
$117.00	$111.00	Jul 31	$2.55	$3.20	$5.75	$105.25	$122.75
$118.00	$112.00	Jul 31	$2.28	$3.70	$5.98	$106.02	$123.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 9.00, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
91/92	100/101	Aug 7	$0.90	$0.10	9.00	$91.10	$100.90
94/95	100/101	Aug 7	$0.90	$0.10	9.00	$94.10	$100.90
100/101	110/111	Aug 21	$0.90	$0.10	9.00	$100.10	$110.90
100/101	112/113	Aug 21	$0.90	$0.10	9.00	$100.10	$112.90
101/102	110/111	Aug 21	$0.90	$0.10	9.00	$101.10	$110.90
101/102	112/113	Aug 21	$0.90	$0.10	9.00	$101.10	$112.90
102/103	111/112	Aug 21	$0.90	$0.10	9.00	$102.10	$111.90
104/105	111/112	Aug 21	$0.90	$0.10	9.00	$104.10	$111.90
105/106	111/112	Aug 21	$0.90	$0.10	9.00	$105.10	$111.90
106/107	111/112	Aug 21	$0.90	$0.10	9.00	$106.10	$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 31	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$91.00	$92.00	$93.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 31	$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 $-0.08, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$134.00	1:2	Jul 31	-$0.43	$0.57
$134.00	$135.00	1:2	Jul 31	-$0.48	$0.52
$132.00	$133.00	1:2	Jul 31	-$0.49	$0.51
$131.00	$132.00	1:2	Jul 31	-$0.51	$0.49
$130.00	$131.00	1:2	Jul 31	-$0.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$92.00	$91.00	1:2	Jul 31	-$0.08	$0.92
$95.00	$94.00	1:2	Jul 31	-$0.08	$0.92
$94.00	$93.00	1:2	Jul 31	-$0.13	$0.87
$96.00	$95.00	1:2	Jul 31	-$0.13	$0.87
$98.00	$97.00	1:2	Jul 31	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 13.38%, avg 7.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Sep 4	$15.10	0.56	0.1%	13.38%	13.49%	--	28
$114.00	Sep 4	$14.70	0.55	1.0%	13.02%	14.02%	--	63
$113.00	Aug 28	$14.30	0.56	0.1%	12.67%	12.78%	--	22
$115.00	Sep 4	$14.30	0.54	1.9%	12.67%	14.56%	3	191
$116.00	Sep 4	$14.00	0.53	2.8%	12.40%	15.18%	16	69
$114.00	Aug 28	$13.90	0.55	1.0%	12.32%	13.32%	--	47
$117.00	Sep 4	$13.60	0.52	3.7%	12.05%	15.71%	5	55
$115.00	Aug 28	$13.50	0.54	1.9%	11.96%	13.85%	3	179
$113.00	Aug 21	$13.40	0.55	0.1%	11.87%	11.99%	126	1.2K
$118.00	Sep 4	$13.20	0.51	4.5%	11.69%	16.24%	--	30

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 30,147

Total Puts 26,872

Put/Call Ratio 0.89

Net Difference 3,275

Prior's Put/Call Breakdown

Total Calls 38,112

Total Puts 51,936

Put/Call Ratio 1.36

Net Difference -13,824

Prior 7-Day Put/Call Summary

Total Calls 1,430,897

Total Puts 1,012,413

Average Put/Call Ratio 0.87

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