SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$113.15 -2.80%

(7/29 09:55) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 10:05)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 130,614

Calls: 97,720 (75%)

Puts: 32,894 (25%)

Prior (07/28) 96,882

Calls: 40,682 (42%)

Puts: 56,200 (58%)

Current vs Prior +34.82%

Calls: +140.20% (Calls)

Puts: -41.47% (Puts)

Prior 7-Day Total 2,485,267

Calls: 1,454,243 (59%)

Puts: 1,031,024 (41%)

Prior 7-Day Average 355,038

Calls: 207,749 (59%)

Puts: 147,289 (41%)

Current vs Prior 7-Day Avg -63.21%

Calls: -52.96%

Puts: -77.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $42.95M

Calls: $14.54M (34%)

Puts: $28.42M (66%)

Prior (07/28) $77.41M

Calls: $18.44M (24%)

Puts: $58.97M (76%)

Current vs Prior -44.51%

Calls: -21.17%

Puts: -51.81%

Prior 7-Day Total $1.51B

Calls: $622.62M (41%)

Puts: $885.09M (59%)

Prior 7-Day Average $215.39M

Calls: $88.95M (41%)

Puts: $126.44M (59%)

Current vs Prior 7-Day Avg -80.06%

Calls: -83.66%

Puts: -77.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 0.34

Prior (07/28) 1.38

Current vs Prior -75.63%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -59.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:00am) 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 7.78% | 19.62%24.52% | 31.77%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -10.36% | -3.43%-1.72% | -2.02%

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

Current vs 7-Day Avg -20.89% | -5.94%-3.15% | -2.70%

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

Current vs 7-Day Eod -10.36% | -3.43%-1.72% | -2.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.55% | 3.63%

Calls: 4.76% | 5.50%

Puts: 4.35% | 1.77%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior +16.07% | -33.76%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -50.51% | -2.07%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($28.42M). Extreme bullish P/C ratio of 0.34 - heavy call buying (97,720 calls vs 32,894 puts). P/C ratio dropping 76% - 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 BULLISH

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
10:00	BEARISH	BULLISH	BULLISH
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 386 of results (avg 3.4%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Aug 7	5.60	5.70	$5.65	1.8%	2	0.34	547
$119.00	Aug 21	11.20	11.40	$11.30	1.8%	22	0.49	462
$117.00	Jul 31	2.65	2.70	$2.68	1.9%	855	0.38	1.9K
$121.00	Aug 21	10.50	10.70	$10.60	1.9%	35	0.47	156
$122.00	Aug 21	10.20	10.40	$10.30	1.9%	19	0.46	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Aug 21	27.20	27.40	$27.30	0.7%	--	0.64	47
$131.00	Aug 21	25.60	25.80	$25.70	0.8%	--	0.62	101
$129.00	Aug 21	24.10	24.30	$24.20	0.8%	7	0.60	119
$127.00	Aug 21	22.60	22.80	$22.70	0.9%	1	0.59	363
$128.00	Aug 14	22.20	22.40	$22.30	0.9%	1	0.62	51

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.64, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	0.45	0.50	$0.48	10.4%	1.7K	0.08	11.5K
$134.00	Jul 31	0.50	0.55	$0.53	9.4%	18	0.09	1.2K
$133.00	Jul 31	0.55	0.60	$0.57	8.8%	35	0.09	2.2K
$132.00	Jul 31	0.55	0.65	$0.60	16.7%	28	0.10	1.5K
$131.00	Jul 31	0.60	0.70	$0.65	15.4%	233	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%	67	0.07	1.5K
$99.00	Jul 31	0.35	0.40	$0.38	13.2%	139	0.07	1.2K
$100.00	Jul 31	0.45	0.50	$0.48	10.4%	953	0.09	23.9K
$101.00	Jul 31	0.50	0.55	$0.53	9.4%	293	0.10	1.5K
$102.00	Jul 31	0.60	0.70	$0.65	15.4%	116	0.12	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 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	24.30	$22.65	14.6%	--	1.00	12
$92.00	Jul 31	19.90	22.60	$21.25	12.7%	--	1.00	10
$93.00	Jul 31	18.90	22.10	$20.50	15.6%	--	1.00	16
$94.00	Jul 31	18.00	21.20	$19.60	16.3%	--	1.00	172
$95.00	Jul 31	17.00	19.10	$18.05	11.6%	--	0.94	265

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	22.00	23.30	$22.65	5.7%	19	0.92	3.3K
$134.00	Jul 31	21.00	22.30	$21.65	6.0%	1	0.91	424
$133.00	Jul 31	20.20	21.70	$20.95	7.2%	--	0.91	155
$132.00	Jul 31	19.20	20.40	$19.80	6.1%	1	0.90	352
$131.00	Jul 31	18.30	19.80	$19.05	7.9%	--	0.89	349

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 43.4K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	1.85	1.95	$1.90	5.3%	2.7K	0.29	12.5K
$125.00	Jul 31	1.10	1.15	$1.13	4.4%	2.6K	0.18	11.2K
$115.00	Jul 31	3.30	3.40	$3.35	3.0%	1.8K	0.45	11.1K
$135.00	Jul 31	0.45	0.50	$0.48	10.4%	1.7K	0.08	11.5K
$118.00	Jul 31	2.35	2.45	$2.40	4.2%	930	0.35	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.60	2.65	$2.63	1.9%	3.7K	0.36	14.9K
$115.00	Aug 7	11.80	12.00	$11.90	1.7%	2.7K	0.48	13.3K
$113.00	Jul 31	4.00	4.10	$4.05	2.5%	1.5K	0.48	3.8K
$105.00	Jul 31	1.10	1.15	$1.13	4.4%	1.5K	0.19	7.4K
$114.00	Jul 31	4.50	4.70	$4.60	4.3%	1.3K	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. 67 strikes (avg 15.0%, max 37.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	154.0%	112.2%	37.3%	1.7K	11.6K
$132.00	Jul 31	Sep 4	147.7%	111.3%	32.7%	28	1.5K
$131.00	Jul 31	Sep 4	145.5%	111.1%	30.9%	234	1.3K
$134.00	Jul 31	Aug 28	152.8%	117.8%	29.7%	18	1.2K
$130.00	Jul 31	Sep 4	142.9%	110.9%	28.8%	580	13.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	154.0%	112.2%	37.3%	20	3.4K
$132.00	Jul 31	Sep 4	147.7%	111.3%	32.7%	1	404
$131.00	Jul 31	Sep 4	145.5%	111.1%	30.9%	--	426
$134.00	Jul 31	Aug 28	152.8%	117.8%	29.7%	1	556
$130.00	Jul 31	Sep 4	142.9%	110.9%	28.8%	27	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 8.09, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$126.00	Jul 31	$0.11	$0.89	$0.11	8.09	$125.11
$124.00	$125.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.12
$123.00	$124.00	Jul 31	$0.13	$0.87	$0.13	6.69	$123.13
$122.00	$123.00	Jul 31	$0.15	$0.85	$0.15	5.67	$122.15
$132.00	$133.00	Aug 7	$0.15	$0.85	$0.15	5.67	$132.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 31	$0.12	$0.88	$0.12	7.33	$101.88
$103.00	$102.00	Jul 31	$0.13	$0.87	$0.13	6.69	$102.87
$105.00	$104.00	Jul 31	$0.15	$0.85	$0.15	5.67	$104.85
$104.00	$103.00	Jul 31	$0.20	$0.80	$0.20	4.00	$103.80
$92.00	$91.00	Aug 7	$0.22	$0.78	$0.22	3.55	$91.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 374 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 31	$0.90	$0.90	$0.10	9.00	$93.90
$109.00	$110.00	Sep 4	$0.90	$0.90	$0.10	9.00	$109.90
$102.00	$103.00	Jul 31	$0.80	$0.80	$0.20	4.00	$102.80
$105.00	$106.00	Jul 31	$0.80	$0.80	$0.20	4.00	$105.80
$93.00	$95.00	Aug 7	$1.55	$1.55	$0.45	3.44	$94.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$119.00	$118.00	Jul 31	$0.85	$0.85	$0.15	5.67	$118.15
$124.00	$123.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.15
$126.00	$125.00	Jul 31	$0.85	$0.85	$0.15	5.67	$125.15
$127.00	$126.00	Jul 31	$0.85	$0.85	$0.15	5.67	$126.15
$126.00	$125.00	Aug 7	$0.85	$0.85	$0.15	5.67	$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.22, cheapest $2.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 31	Aug 7	$2.15	133.8%	150.2%
$93.00	Jul 31	Aug 7	$2.30	132.6%	150.0%
$95.00	Jul 31	Aug 7	$3.20	128.0%	149.7%
$97.00	Jul 31	Aug 7	$3.75	123.9%	149.2%
$135.00	Jul 31	Aug 7	$3.97	154.0%	160.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 31	Aug 7	$2.30	133.8%	150.2%
$92.00	Jul 31	Aug 7	$2.52	127.9%	149.6%
$93.00	Jul 31	Aug 7	$2.70	132.6%	150.0%
$94.00	Jul 31	Aug 7	$2.97	126.5%	149.9%
$95.00	Jul 31	Aug 7	$3.17	128.0%	149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 7.25% of stock, avg 22.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 31	$4.65	$3.55	$8.20	$103.80	$120.20	7.25%
$111.00	Jul 31	$5.20	$3.05	$8.25	$102.75	$119.25	7.29%
$113.00	Jul 31	$4.20	$4.05	$8.25	$104.75	$121.25	7.29%
$114.00	Jul 31	$3.75	$4.60	$8.35	$105.65	$122.35	7.38%
$110.00	Jul 31	$5.80	$2.63	$8.43	$101.57	$118.43	7.45%
$115.00	Jul 31	$3.35	$5.20	$8.55	$106.45	$123.55	7.56%
$109.00	Jul 31	$6.40	$2.25	$8.65	$100.35	$117.65	7.64%
$116.00	Jul 31	$3.03	$5.85	$8.88	$107.12	$124.88	7.85%
$108.00	Jul 31	$7.00	$1.92	$8.92	$99.08	$116.92	7.88%
$117.00	Jul 31	$2.68	$6.50	$9.18	$107.82	$126.18	8.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 4.11% of stock, avg 19.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Jul 31	$2.40	$2.25	$4.65	$104.35	$122.65
$117.00	$109.00	Jul 31	$2.68	$2.25	$4.93	$104.07	$121.93
$118.00	$110.00	Jul 31	$2.40	$2.63	$5.03	$104.97	$123.03
$116.00	$109.00	Jul 31	$3.03	$2.25	$5.28	$103.72	$121.28
$117.00	$110.00	Jul 31	$2.68	$2.63	$5.31	$104.69	$122.31
$118.00	$111.00	Jul 31	$2.40	$3.05	$5.45	$105.55	$123.45
$115.00	$109.00	Jul 31	$3.35	$2.25	$5.60	$103.40	$120.60
$116.00	$110.00	Jul 31	$3.03	$2.63	$5.66	$104.34	$121.66
$117.00	$111.00	Jul 31	$2.68	$3.05	$5.73	$105.27	$122.73
$118.00	$112.00	Jul 31	$2.40	$3.55	$5.95	$106.05	$123.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.00, avg credit $1.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	100/101	Aug 7	$0.90	$0.10	9.00	$94.10	$100.90
95/96	100/101	Aug 7	$0.90	$0.10	9.00	$95.10	$100.90
94/95	108/109	Aug 14	$0.90	$0.10	9.00	$94.10	$108.90
97/98	108/109	Aug 14	$0.90	$0.10	9.00	$97.10	$108.90
99/100	108/109	Aug 14	$0.90	$0.10	9.00	$99.10	$108.90
100/101	110/111	Aug 14	$0.90	$0.10	9.00	$100.10	$110.90
100/101	107/108	Aug 21	$0.90	$0.10	9.00	$100.10	$107.90
100/101	110/111	Aug 21	$0.90	$0.10	9.00	$100.10	$110.90
100/101	111/112	Aug 21	$0.90	$0.10	9.00	$100.10	$111.90
107/108	109/110	Aug 21	$0.90	$0.10	9.00	$107.10	$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$106.00	$107.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	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
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	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. 26 found (best net $-0.08, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$134.00	$135.00	1:2	Jul 31	-$0.43	$0.57
$133.00	$134.00	1:2	Jul 31	-$0.49	$0.51
$132.00	$133.00	1:2	Jul 31	-$0.54	$0.46
$131.00	$132.00	1:2	Jul 31	-$0.55	$0.45
$130.00	$131.00	1:2	Jul 31	-$0.57	$0.43

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
$100.00	$95.00	1:2	Aug 28	-$4.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.99%, avg 6.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Sep 4	$14.70	0.55	0.8%	12.99%	13.74%	--	63
$115.00	Sep 4	$14.40	0.55	1.6%	12.73%	14.36%	3	191
$116.00	Sep 4	$14.00	0.54	2.5%	12.37%	14.89%	16	69
$114.00	Aug 28	$13.90	0.55	0.8%	12.28%	13.04%	--	47
$117.00	Sep 4	$13.60	0.53	3.4%	12.02%	15.42%	5	55
$115.00	Aug 28	$13.50	0.54	1.6%	11.93%	13.57%	3	179
$118.00	Sep 4	$13.20	0.52	4.3%	11.67%	15.95%	--	30
$116.00	Aug 28	$13.10	0.53	2.5%	11.58%	14.10%	--	194
$114.00	Aug 21	$13.00	0.55	0.8%	11.49%	12.24%	15	82
$117.00	Aug 28	$12.80	0.52	3.4%	11.31%	14.71%	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 97,720

Total Puts 32,894

Put/Call Ratio 0.34

Net Difference 64,826

Prior's Put/Call Breakdown

Total Calls 40,682

Total Puts 56,200

Put/Call Ratio 1.38

Net Difference -15,518

Prior 7-Day Put/Call Summary

Total Calls 1,454,243

Total Puts 1,031,024

Average Put/Call Ratio 0.83

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