SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$113.78 -2.26%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (10:05am)

▶ (7/29 10:10)

◀ 7/29 10:05 ▶

Option Volume

Detail

ℹ

Current (07/29 10:05am) 145,613

Calls: 107,211 (74%)

Puts: 38,402 (26%)

Prior (07/28) 112,353

Calls: 50,949 (45%)

Puts: 61,404 (55%)

Current vs Prior +29.60%

Calls: +110.43% (Calls)

Puts: -37.46% (Puts)

Prior 7-Day Total 2,592,407

Calls: 1,540,852 (59%)

Puts: 1,051,555 (41%)

Prior 7-Day Average 370,343

Calls: 220,121 (59%)

Puts: 150,222 (41%)

Current vs Prior 7-Day Avg -60.68%

Calls: -51.29%

Puts: -74.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 10:05am) $51.16M

Calls: $17.65M (35%)

Puts: $33.50M (65%)

Prior (07/28) $93.22M

Calls: $26.67M (29%)

Puts: $66.55M (71%)

Current vs Prior -45.12%

Calls: -33.83%

Puts: -49.65%

Prior 7-Day Total $1.54B

Calls: $631.22M (41%)

Puts: $904.96M (59%)

Prior 7-Day Average $219.45M

Calls: $90.17M (41%)

Puts: $129.28M (59%)

Current vs Prior 7-Day Avg -76.69%

Calls: -80.43%

Puts: -74.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:05am) 0.36

Prior (07/28) 1.21

Current vs Prior -70.28%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -49.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 10:05am) 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 7.73% | 19.64%24.52% | 31.77%

Prior 8.68% | 20.32%24.95% | 32.43%

Current vs Prior -10.86% | -3.31%-1.74% | -2.03%

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

Current vs 7-Day Avg -21.33% | -5.83%-3.17% | -2.70%

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

Current vs 7-Day Eod -10.86% | -3.31%-1.74% | -2.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.54% | 2.23%

Calls: 4.44% | 2.67%

Puts: 4.65% | 1.80%

Prior 3.92% | 5.48%

Calls: 4.00% | 6.78%

Puts: 3.85% | 4.18%

Current vs Prior +15.82% | -59.31%

Prior 7-Day Avg 9.19% | 3.71%

Calls: 10.42% | 4.39%

Puts: 7.97% | 3.03%

Current vs 7-Day Avg -50.62% | -39.84%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($33.50M). Extreme bullish P/C ratio of 0.36 - heavy call buying (107,211 calls vs 38,402 puts). P/C ratio dropping 70% - 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 NEUTRAL

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
10:05	BEARISH	BULLISH	BULLISH
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 396 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 21	14.80	15.00	$14.90	1.3%	1	0.59	177
$135.00	Aug 21	7.20	7.30	$7.25	1.4%	1.7K	0.35	9.8K
$113.00	Aug 21	13.90	14.10	$14.00	1.4%	126	0.56	1.2K
$114.00	Aug 21	13.50	13.70	$13.60	1.5%	16	0.55	82
$117.00	Aug 21	12.30	12.50	$12.40	1.6%	10	0.52	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Aug 21	22.30	22.50	$22.40	0.9%	1	0.58	363
$123.00	Aug 21	19.50	19.70	$19.60	1.0%	41	0.54	874
$122.00	Aug 21	18.80	19.00	$18.90	1.1%	--	0.53	484
$120.00	Aug 21	17.50	17.70	$17.60	1.1%	50	0.51	15.0K
$121.00	Aug 14	16.90	17.10	$17.00	1.2%	8	0.53	39

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%	138	0.08	1.8K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	1.7K	0.09	11.5K
$134.00	Jul 31	0.50	0.60	$0.55	18.2%	18	0.09	1.2K
$133.00	Jul 31	0.55	0.65	$0.60	16.7%	35	0.10	2.2K
$132.00	Jul 31	0.60	0.70	$0.65	15.4%	31	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%	67	0.06	1.5K
$99.00	Jul 31	0.30	0.35	$0.32	15.6%	142	0.07	1.2K
$100.00	Jul 31	0.35	0.40	$0.38	13.2%	1.0K	0.08	23.9K
$101.00	Jul 31	0.45	0.50	$0.48	10.4%	330	0.09	1.5K
$102.00	Jul 31	0.55	0.60	$0.57	8.8%	129	0.11	907

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 31	20.40	22.80	$21.60	11.1%	--	1.00	10
$93.00	Jul 31	19.00	22.30	$20.65	16.0%	--	1.00	16
$94.00	Jul 31	18.00	21.10	$19.55	15.9%	--	1.00	172
$95.00	Jul 31	17.00	19.30	$18.15	12.7%	--	1.00	265
$96.00	Jul 31	16.10	19.40	$17.75	18.6%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 31	22.40	23.60	$23.00	5.2%	--	0.92	294
$135.00	Jul 31	21.40	22.60	$22.00	5.5%	33	0.91	3.3K
$134.00	Jul 31	20.40	21.60	$21.00	5.7%	1	0.91	424
$133.00	Jul 31	19.50	21.20	$20.35	8.4%	--	0.90	155
$132.00	Jul 31	18.60	20.30	$19.45	8.7%	1	0.89	352

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 51.3K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.00	2.10	$2.05	4.9%	2.7K	0.31	12.5K
$125.00	Jul 31	1.20	1.25	$1.23	4.1%	2.6K	0.20	11.2K
$115.00	Jul 31	3.50	3.70	$3.60	5.6%	2.0K	0.47	11.1K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	1.7K	0.09	11.5K
$135.00	Aug 21	7.20	7.30	$7.25	1.4%	1.7K	0.35	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.40	2.45	$2.42	2.1%	3.9K	0.34	14.9K
$115.00	Aug 7	11.60	11.80	$11.70	1.7%	2.7K	0.47	13.3K
$110.00	Aug 21	11.50	11.80	$11.65	2.6%	1.8K	0.40	15.9K
$113.00	Jul 31	3.70	3.80	$3.75	2.7%	1.8K	0.45	3.8K
$105.00	Jul 31	1.00	1.05	$1.02	4.9%	1.5K	0.18	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. 68 strikes (avg 15.0%, max 37.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	153.7%	111.5%	37.8%	1.7K	11.6K
$132.00	Jul 31	Sep 4	146.5%	110.9%	32.1%	31	1.5K
$136.00	Jul 31	Aug 28	154.9%	118.5%	30.7%	139	1.9K
$131.00	Jul 31	Sep 4	144.1%	111.1%	29.7%	235	1.3K
$130.00	Jul 31	Sep 4	142.7%	110.8%	28.7%	603	13.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	153.7%	111.5%	37.8%	35	3.4K
$132.00	Jul 31	Sep 4	146.5%	110.9%	32.1%	1	404
$136.00	Jul 31	Aug 28	154.9%	118.5%	30.7%	--	361
$131.00	Jul 31	Sep 4	144.1%	111.1%	29.7%	--	426
$130.00	Jul 31	Sep 4	142.7%	110.8%	28.7%	32	3.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 303 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$127.00	Jul 31	$0.10	$0.90	$0.10	9.00	$126.10
$124.00	$125.00	Jul 31	$0.12	$0.88	$0.12	7.33	$124.12
$125.00	$126.00	Jul 31	$0.13	$0.87	$0.13	6.69	$125.13
$122.00	$123.00	Jul 31	$0.15	$0.85	$0.15	5.67	$122.15
$123.00	$124.00	Jul 31	$0.15	$0.85	$0.15	5.67	$123.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.11	$0.89	$0.11	8.09	$102.89
$104.00	$103.00	Jul 31	$0.15	$0.85	$0.15	5.67	$103.85
$105.00	$104.00	Jul 31	$0.19	$0.81	$0.19	4.26	$104.81
$95.00	$94.00	Aug 7	$0.20	$0.80	$0.20	4.00	$94.80
$106.00	$105.00	Jul 31	$0.21	$0.79	$0.21	3.76	$105.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 383 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Jul 31	$0.85	$0.85	$0.15	5.67	$100.85
$102.00	$103.00	Jul 31	$0.85	$0.85	$0.15	5.67	$102.85
$103.00	$104.00	Jul 31	$0.85	$0.85	$0.15	5.67	$103.85
$93.00	$95.00	Aug 7	$1.70	$1.70	$0.30	5.67	$94.70
$96.00	$97.00	Jul 31	$0.80	$0.80	$0.20	4.00	$96.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$131.00	$130.00	Aug 7	$0.90	$0.90	$0.10	9.00	$130.10
$136.00	$135.00	Aug 7	$0.90	$0.90	$0.10	9.00	$135.10
$136.00	$135.00	Aug 14	$0.90	$0.90	$0.10	9.00	$135.10
$136.00	$135.00	Aug 21	$0.90	$0.90	$0.10	9.00	$135.10
$122.00	$121.00	Jul 31	$0.85	$0.85	$0.15	5.67	$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.35, cheapest $2.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$2.75	124.9%	149.5%
$97.00	Jul 31	Aug 7	$3.15	124.6%	149.9%
$95.00	Jul 31	Aug 7	$3.55	123.4%	149.0%
$136.00	Jul 31	Aug 7	$4.02	154.9%	160.8%
$135.00	Jul 31	Aug 7	$4.12	153.7%	159.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 31	Aug 7	$2.42	130.7%	149.6%
$93.00	Jul 31	Aug 7	$2.64	124.9%	149.5%
$94.00	Jul 31	Aug 7	$2.87	129.5%	150.2%
$95.00	Jul 31	Aug 7	$3.07	123.4%	149.0%
$96.00	Jul 31	Aug 7	$3.32	124.8%	149.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 7.25% of stock, avg 22.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 31	$5.00	$3.25	$8.25	$103.75	$120.25	7.25%
$113.00	Jul 31	$4.50	$3.75	$8.25	$104.75	$121.25	7.25%
$114.00	Jul 31	$4.05	$4.30	$8.35	$105.65	$122.35	7.34%
$111.00	Jul 31	$5.60	$2.83	$8.43	$102.57	$119.43	7.41%
$115.00	Jul 31	$3.60	$4.90	$8.50	$106.50	$123.50	7.47%
$110.00	Jul 31	$6.15	$2.42	$8.57	$101.43	$118.57	7.53%
$109.00	Jul 31	$6.70	$2.05	$8.75	$100.25	$117.75	7.69%
$116.00	Jul 31	$3.25	$5.50	$8.75	$107.25	$124.75	7.69%
$117.00	Jul 31	$2.90	$6.10	$9.00	$108.00	$126.00	7.91%
$108.00	Jul 31	$7.45	$1.75	$9.20	$98.80	$117.20	8.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 4.15% of stock, avg 19.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$2.30	$2.42	$4.72	$105.28	$123.72
$118.00	$110.00	Jul 31	$2.58	$2.42	$5.00	$105.00	$123.00
$119.00	$111.00	Jul 31	$2.30	$2.83	$5.13	$105.87	$124.13
$117.00	$110.00	Jul 31	$2.90	$2.42	$5.32	$104.68	$122.32
$118.00	$111.00	Jul 31	$2.58	$2.83	$5.41	$105.59	$123.41
$119.00	$112.00	Jul 31	$2.30	$3.25	$5.55	$106.45	$124.55
$116.00	$110.00	Jul 31	$3.25	$2.42	$5.67	$104.33	$121.67
$117.00	$111.00	Jul 31	$2.90	$2.83	$5.73	$105.27	$122.73
$118.00	$112.00	Jul 31	$2.58	$3.25	$5.83	$106.17	$123.83
$115.00	$110.00	Jul 31	$3.60	$2.42	$6.02	$103.98	$121.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 15.67, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
93/94	95/97	Aug 7	$1.88	$0.12	15.67	$92.12	$96.88
92/93	95/97	Aug 7	$1.82	$0.18	10.11	$91.18	$96.82
95/96	99/100	Aug 7	$0.90	$0.10	9.00	$95.10	$99.90
95/96	106/107	Aug 7	$0.90	$0.10	9.00	$95.10	$106.90
96/97	99/100	Aug 7	$0.90	$0.10	9.00	$96.10	$99.90
96/97	106/107	Aug 7	$0.90	$0.10	9.00	$96.10	$106.90
97/98	99/100	Aug 7	$0.90	$0.10	9.00	$97.10	$99.90
97/98	106/107	Aug 7	$0.90	$0.10	9.00	$97.10	$106.90
93/94	107/108	Aug 14	$0.90	$0.10	9.00	$93.10	$107.90
98/99	107/108	Aug 14	$0.90	$0.10	9.00	$98.10	$107.90

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
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Jul 31	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$93.00	$95.00	$97.00	Aug 7	$0.10	$1.90	19.00
$101.00	$102.00	$103.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$120.00	$121.00	$122.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	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 $-0.08, 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	-$0.08	$0.92
$96.00	$95.00	1:2	Jul 31	-$0.08	$0.92
$95.00	$94.00	1:2	Jul 31	-$0.13	$0.87
$97.00	$96.00	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 13.36%, avg 7.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$114.00	Sep 4	$15.20	0.56	0.2%	13.36%	13.55%	--	63
$115.00	Sep 4	$14.80	0.55	1.1%	13.01%	14.08%	3	191
$114.00	Aug 28	$14.40	0.56	0.2%	12.66%	12.85%	--	47
$116.00	Sep 4	$14.40	0.54	1.9%	12.66%	14.61%	16	69
$117.00	Sep 4	$14.00	0.53	2.8%	12.30%	15.13%	5	55
$115.00	Aug 28	$13.90	0.55	1.1%	12.22%	13.29%	3	179
$116.00	Aug 28	$13.60	0.54	1.9%	11.95%	13.90%	--	194
$118.00	Sep 4	$13.60	0.52	3.7%	11.95%	15.66%	--	30
$114.00	Aug 21	$13.50	0.55	0.2%	11.87%	12.06%	16	82
$117.00	Aug 28	$13.20	0.53	2.8%	11.60%	14.43%	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 107,211

Total Puts 38,402

Put/Call Ratio 0.36

Net Difference 68,809

Prior's Put/Call Breakdown

Total Calls 50,949

Total Puts 61,404

Put/Call Ratio 1.21

Net Difference -10,455

Prior 7-Day Put/Call Summary

Total Calls 1,540,852

Total Puts 1,051,555

Average Put/Call Ratio 0.71

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