SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$114.35 +1.59%

(7/30 09:35) ◀

Thursday, July 30, 2026 (9:40am)

▶ (7/30 09:45)

◀ 7/30 09:40 ▶

Option Volume

Detail

ℹ

Current (07/30 9:40am) 36,609

Calls: 21,233 (58%)

Puts: 15,376 (42%)

Prior (07/29) 23,474

Calls: 11,111 (47%)

Puts: 12,363 (53%)

Current vs Prior +55.96%

Calls: +91.10% (Calls)

Puts: +24.37% (Puts)

Prior 7-Day Total 2,966,669

Calls: 1,719,468 (58%)

Puts: 1,247,201 (42%)

Prior 7-Day Average 593,333

Calls: 245,638 (58%)

Puts: 178,171 (42%)

Current vs Prior 7-Day Avg -93.83%

Calls: -91.36%

Puts: -91.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:40am) $16.16M

Calls: $6.32M (39%)

Puts: $9.84M (61%)

Prior (07/29) $14.49M

Calls: $5.94M (41%)

Puts: $8.55M (59%)

Current vs Prior +11.50%

Calls: +6.38%

Puts: +15.07%

Prior 7-Day Total $1.87B

Calls: $696.62M (37%)

Puts: $1.17B (63%)

Prior 7-Day Average $373.29M

Calls: $99.52M (37%)

Puts: $167.12M (63%)

Current vs Prior 7-Day Avg -95.67%

Calls: -93.65%

Puts: -94.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:40am) 0.72

Prior (07/29) 1.11

Current vs Prior -34.92%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -4.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:40am) 4,025,271

Calls: 2,138,585 (53%)

Puts: 1,886,686 (47%)

Prior (07/29) 3,852,335

Calls: 2,004,200 (52%)

Puts: 1,848,135 (48%)

Current vs Prior +4.49%

Prior 7-Day Total 18,696,461

Calls: 9,617,573 (51%)

Puts: 9,078,888 (49%)

Prior 7-Day Average 3,739,292

Calls: 1,923,514 (51%)

Puts: 1,815,777 (49%)

Current vs Prior 7-Day Avg +7.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.38% | 18.85%24.01% | 31.44%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -13.43% | +0.05%-0.67% | -0.61%

Prior 7-Day Avg 9.22% | 20.35%25.03% | 32.40%

Current vs 7-Day Avg -30.74% | -7.41%-4.11% | -2.96%

Prior 7-Day Eod 7.37% | 18.84%24.17% | 31.63%

Current vs 7-Day Eod -13.43% | +0.05%-0.67% | -0.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.48% | 3.26%

Calls: 5.71% | 4.69%

Puts: 5.26% | 1.83%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior +12.30% | -59.30%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -32.47% | -31.83%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($9.84M). Above-average activity with volume up 56% 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	BULLISH

📈 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 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 14	11.70	11.90	$11.80	1.7%	60	0.55	555
$119.00	Aug 21	11.50	11.70	$11.60	1.7%	1	0.51	477
$116.00	Aug 14	11.30	11.50	$11.40	1.8%	6	0.53	149
$117.00	Aug 14	10.90	11.10	$11.00	1.8%	3	0.52	103
$121.00	Aug 21	10.80	11.00	$10.90	1.8%	20	0.48	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Aug 21	21.70	21.90	$21.80	0.9%	--	0.57	363
$125.00	Aug 21	20.30	20.50	$20.40	1.0%	164	0.55	40.5K
$124.00	Aug 21	19.60	19.80	$19.70	1.0%	--	0.54	788
$113.00	Aug 7	9.70	9.80	$9.75	1.0%	53	0.43	938
$123.00	Aug 21	18.90	19.10	$19.00	1.1%	--	0.53	877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.56, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 31	0.25	0.30	$0.28	17.9%	1	0.06	987
$135.00	Jul 31	0.30	0.35	$0.32	15.6%	133	0.07	12.0K
$133.00	Jul 31	0.35	0.40	$0.38	13.2%	6	0.08	2.2K
$132.00	Jul 31	0.40	0.45	$0.43	11.6%	83	0.09	1.6K
$129.00	Jul 31	0.50	0.60	$0.55	18.2%	35	0.11	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 31	0.25	0.30	$0.28	17.9%	37	0.07	1.1K
$104.00	Jul 31	0.35	0.40	$0.38	13.2%	86	0.08	1.3K
$105.00	Jul 31	0.45	0.50	$0.48	10.4%	216	0.11	6.8K
$106.00	Jul 31	0.60	0.65	$0.63	7.9%	149	0.13	6.9K
$107.00	Jul 31	0.75	0.85	$0.80	12.5%	1.2K	0.16	6.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 31	22.00	26.30	$24.15	17.8%	--	1.00	11
$93.00	Jul 31	20.90	22.70	$21.80	8.3%	--	1.00	16
$94.00	Jul 31	19.10	24.20	$21.65	23.6%	--	1.00	172
$95.00	Jul 31	18.50	20.70	$19.60	11.2%	2	1.00	255
$96.00	Jul 31	17.10	22.40	$19.75	26.8%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 31	21.80	23.50	$22.65	7.5%	--	0.94	867
$136.00	Jul 31	20.60	22.60	$21.60	9.3%	--	0.94	296
$135.00	Jul 31	20.40	21.30	$20.85	4.3%	18	0.93	3.1K
$134.00	Jul 31	19.60	20.40	$20.00	4.0%	2	0.93	420
$133.00	Jul 31	15.80	19.70	$17.75	22.0%	--	0.92	150

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 21.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	1.50	1.60	$1.55	6.5%	1.7K	0.30	13.2K
$116.00	Jul 31	2.60	2.70	$2.65	3.8%	761	0.45	1.6K
$115.00	Jul 31	3.00	3.10	$3.05	3.3%	681	0.50	12.5K
$117.00	Jul 31	2.30	2.40	$2.35	4.3%	436	0.41	1.8K
$130.00	Jul 31	0.45	0.55	$0.50	20.0%	400	0.10	17.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 31	0.75	0.85	$0.80	12.5%	1.2K	0.16	6.0K
$115.00	Jul 31	3.70	3.90	$3.80	5.3%	1.1K	0.50	17.6K
$115.00	Aug 21	13.80	14.00	$13.90	1.4%	843	0.45	8.2K
$112.00	Jul 31	2.25	2.30	$2.28	2.2%	674	0.36	5.8K
$114.00	Jul 31	3.20	3.30	$3.25	3.1%	627	0.46	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 26.4%, max 59.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	176.6%	110.7%	59.5%	135	12.1K
$137.00	Jul 31	Aug 28	182.3%	117.7%	55.0%	1	1.1K
$136.00	Jul 31	Aug 28	182.7%	118.1%	54.6%	30	1.8K
$132.00	Jul 31	Sep 4	167.9%	110.7%	51.6%	83	1.6K
$131.00	Jul 31	Sep 4	165.6%	110.1%	50.4%	61	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	176.6%	110.7%	59.5%	18	3.2K
$137.00	Jul 31	Aug 28	182.3%	117.7%	55.0%	--	969
$136.00	Jul 31	Aug 28	182.7%	118.1%	54.6%	--	363
$132.00	Jul 31	Sep 4	167.9%	110.7%	51.6%	2	412
$131.00	Jul 31	Sep 4	165.6%	110.1%	50.4%	--	427

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 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$123.00	$124.00	Jul 31	$0.10	$0.90	$0.10	9.00	$123.10
$93.00	$94.00	Jul 31	$0.15	$0.85	$0.15	5.67	$93.15
$121.00	$122.00	Jul 31	$0.15	$0.85	$0.15	5.67	$121.15
$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
$106.00	$105.00	Jul 31	$0.15	$0.85	$0.15	5.67	$105.85
$107.00	$106.00	Jul 31	$0.17	$0.83	$0.17	4.88	$106.83
$108.00	$107.00	Jul 31	$0.20	$0.80	$0.20	4.00	$107.80
$93.00	$92.00	Aug 7	$0.22	$0.78	$0.22	3.55	$92.78
$95.00	$94.00	Aug 7	$0.22	$0.78	$0.22	3.55	$94.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 380 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$95.00	Aug 7	$1.75	$1.75	$0.25	7.00	$94.75
$107.00	$108.00	Jul 31	$0.80	$0.80	$0.20	4.00	$107.80
$95.00	$100.00	Aug 7	$3.80	$3.80	$1.20	3.17	$98.80
$108.00	$109.00	Jul 31	$0.75	$0.75	$0.25	3.00	$108.75
$111.00	$112.00	Jul 31	$0.75	$0.75	$0.25	3.00	$111.75

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
$130.00	$129.00	Aug 7	$0.90	$0.90	$0.10	9.00	$129.10
$122.00	$121.00	Jul 31	$0.85	$0.85	$0.15	5.67	$121.15
$124.00	$123.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $5.30, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$2.40	148.2%	149.4%
$95.00	Jul 31	Aug 7	$2.85	134.5%	150.1%
$101.00	Jul 31	Aug 7	$3.10	130.7%	150.1%
$103.00	Jul 31	Aug 7	$3.50	126.3%	150.2%
$137.00	Jul 31	Aug 7	$3.72	182.3%	161.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 31	Aug 7	$2.05	154.8%	149.5%
$93.00	Jul 31	Aug 7	$2.27	148.2%	149.4%
$94.00	Jul 31	Aug 7	$2.50	141.2%	149.7%
$95.00	Jul 31	Aug 7	$2.72	134.5%	150.1%
$96.00	Jul 31	Aug 7	$3.00	127.9%	149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 5.89% of stock, avg 21.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Jul 31	$4.00	$2.73	$6.73	$106.27	$119.73	5.89%
$114.00	Jul 31	$3.50	$3.25	$6.75	$107.25	$120.75	5.90%
$112.00	Jul 31	$4.55	$2.28	$6.83	$105.17	$118.83	5.97%
$115.00	Jul 31	$3.05	$3.80	$6.85	$108.15	$121.85	5.99%
$116.00	Jul 31	$2.65	$4.40	$7.05	$108.95	$123.05	6.17%
$111.00	Jul 31	$5.30	$1.88	$7.18	$103.82	$118.18	6.28%
$117.00	Jul 31	$2.35	$5.00	$7.35	$109.65	$124.35	6.43%
$110.00	Jul 31	$5.95	$1.53	$7.48	$102.52	$117.48	6.54%
$118.00	Jul 31	$2.03	$5.70	$7.73	$110.27	$125.73	6.76%
$109.00	Jul 31	$6.65	$1.25	$7.90	$101.10	$116.90	6.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.87% of stock, avg 18.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 31	$1.75	$1.53	$3.28	$106.72	$122.28
$118.00	$110.00	Jul 31	$2.03	$1.53	$3.56	$106.44	$121.56
$119.00	$111.00	Jul 31	$1.75	$1.88	$3.63	$107.37	$122.63
$117.00	$110.00	Jul 31	$2.35	$1.53	$3.88	$106.12	$120.88
$118.00	$111.00	Jul 31	$2.03	$1.88	$3.91	$107.09	$121.91
$119.00	$112.00	Jul 31	$1.75	$2.28	$4.03	$107.97	$123.03
$116.00	$110.00	Jul 31	$2.65	$1.53	$4.18	$105.82	$120.18
$117.00	$111.00	Jul 31	$2.35	$1.88	$4.23	$106.77	$121.23
$118.00	$112.00	Jul 31	$2.03	$2.28	$4.31	$107.69	$122.31
$119.00	$113.00	Jul 31	$1.75	$2.73	$4.48	$108.52	$123.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $1.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
97/98	100/101	Aug 7	$0.90	$0.10	9.00	$97.10	$100.90
97/98	106/107	Aug 7	$0.90	$0.10	9.00	$97.10	$106.90
97/98	109/110	Aug 7	$0.90	$0.10	9.00	$97.10	$109.90
98/99	100/101	Aug 7	$0.90	$0.10	9.00	$98.10	$100.90
98/99	106/107	Aug 7	$0.90	$0.10	9.00	$98.10	$106.90
98/99	109/110	Aug 7	$0.90	$0.10	9.00	$98.10	$109.90
101/102	103/105	Aug 7	$1.80	$0.20	9.00	$100.20	$104.80
98/99	110/111	Aug 14	$0.90	$0.10	9.00	$98.10	$110.90
98/99	113/114	Aug 14	$0.90	$0.10	9.00	$98.10	$113.90
99/100	106/107	Aug 21	$0.90	$0.10	9.00	$99.10	$106.90

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
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 31	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 7	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$96.00	$97.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 31	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	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. 30 found (best net $-3.90, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$136.00	$137.00	1:2	Jul 31	-$0.26	$0.74
$135.00	$136.00	1:2	Jul 31	-$0.28	$0.72
$134.00	$135.00	1:2	Jul 31	-$0.29	$0.71
$133.00	$134.00	1:2	Jul 31	-$0.32	$0.68
$132.00	$133.00	1:2	Jul 31	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$3.90	$1.10
$98.00	$97.00	1:2	Jul 31	-$0.08	$0.92
$99.00	$98.00	1:2	Jul 31	-$0.08	$0.92
$101.00	$100.00	1:2	Jul 31	-$0.08	$0.92
$102.00	$101.00	1:2	Jul 31	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 12.94%, avg 6.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Sep 4	$14.80	0.56	0.6%	12.94%	13.51%	--	203
$116.00	Sep 4	$14.40	0.55	1.4%	12.59%	14.04%	--	66
$115.00	Aug 28	$14.00	0.56	0.6%	12.24%	12.81%	1	197
$117.00	Sep 4	$14.00	0.54	2.3%	12.24%	14.56%	1	56
$116.00	Aug 28	$13.60	0.55	1.4%	11.89%	13.34%	2	189
$118.00	Sep 4	$13.60	0.53	3.2%	11.89%	15.09%	--	31
$117.00	Aug 28	$13.20	0.53	2.3%	11.54%	13.86%	1	87
$119.00	Sep 4	$13.20	0.52	4.1%	11.54%	15.61%	4	8
$115.00	Aug 21	$13.00	0.55	0.6%	11.37%	11.94%	26	4.0K
$120.00	Sep 4	$12.90	0.51	4.9%	11.28%	16.22%	1	93

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 21,233

Total Puts 15,376

Put/Call Ratio 0.72

Net Difference 5,857

Prior's Put/Call Breakdown

Total Calls 11,111

Total Puts 12,363

Put/Call Ratio 1.11

Net Difference -1,252

Prior 7-Day Put/Call Summary

Total Calls 1,719,468

Total Puts 1,247,201

Average Put/Call Ratio 0.76

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