SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$115.22 +2.37%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 45,200

Calls: 26,136 (58%)

Puts: 19,064 (42%)

Prior (07/29) 37,579

Calls: 20,677 (55%)

Puts: 16,902 (45%)

Current vs Prior +20.28%

Calls: +26.40% (Calls)

Puts: +12.79% (Puts)

Prior 7-Day Total 3,003,278

Calls: 1,740,701 (58%)

Puts: 1,262,577 (42%)

Prior 7-Day Average 500,546

Calls: 248,671 (58%)

Puts: 180,368 (42%)

Current vs Prior 7-Day Avg -90.97%

Calls: -89.49%

Puts: -89.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $20.41M

Calls: $8.15M (40%)

Puts: $12.26M (60%)

Prior (07/29) $19.17M

Calls: $7.67M (40%)

Puts: $11.50M (60%)

Current vs Prior +6.47%

Calls: +6.23%

Puts: +6.62%

Prior 7-Day Total $1.88B

Calls: $702.94M (37%)

Puts: $1.18B (63%)

Prior 7-Day Average $313.76M

Calls: $100.42M (37%)

Puts: $168.52M (63%)

Current vs Prior 7-Day Avg -93.49%

Calls: -91.88%

Puts: -92.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.73

Prior (07/29) 0.82

Current vs Prior -10.77%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -2.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:45am) 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 22,721,732

Calls: 11,756,158 (52%)

Puts: 10,965,574 (48%)

Prior 7-Day Average 3,786,955

Calls: 1,959,359 (52%)

Puts: 1,827,595 (48%)

Current vs Prior 7-Day Avg +6.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.34% | 18.57%23.91% | 31.77%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -14.09% | -1.40%-1.06% | +0.43%

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

Current vs 7-Day Avg -31.26% | -8.75%-4.49% | -1.96%

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

Current vs 7-Day Eod -14.09% | -1.40%-1.06% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 1.86%

Calls: 2.90% | 1.90%

Puts: 2.60% | 1.83%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -43.65% | -76.78%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -66.11% | -61.11%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($12.26M).

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 BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 402 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	11.50	11.60	$11.55	0.9%	44	0.50	6.6K
$113.00	Aug 21	14.30	14.50	$14.40	1.4%	15	0.58	1.3K
$126.00	Aug 7	6.50	6.60	$6.55	1.5%	5	0.39	355
$116.00	Aug 21	13.00	13.20	$13.10	1.5%	73	0.54	315
$117.00	Aug 21	12.60	12.80	$12.70	1.6%	--	0.53	191

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Aug 21	21.80	22.00	$21.90	0.9%	--	0.58	183
$127.00	Aug 21	21.10	21.30	$21.20	0.9%	--	0.57	363
$126.00	Aug 21	20.40	20.60	$20.50	1.0%	--	0.56	306
$125.00	Aug 21	19.70	19.90	$19.80	1.0%	164	0.55	40.5K
$124.00	Aug 21	19.00	19.20	$19.10	1.0%	--	0.54	788

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.56, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	0.25	0.30	$0.28	17.9%	6	0.05	709
$136.00	Jul 31	0.30	0.35	$0.32	15.6%	35	0.06	1.7K
$134.00	Jul 31	0.35	0.40	$0.38	13.2%	14	0.07	1.3K
$135.00	Jul 31	0.35	0.40	$0.38	13.2%	149	0.07	12.0K
$133.00	Jul 31	0.40	0.45	$0.43	11.6%	7	0.08	2.2K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.35	0.40	$0.38	13.2%	317	0.09	6.8K
$106.00	Jul 31	0.45	0.50	$0.48	10.4%	178	0.12	6.9K
$107.00	Jul 31	0.60	0.65	$0.63	7.9%	1.2K	0.14	6.0K
$108.00	Jul 31	0.75	0.85	$0.80	12.5%	210	0.18	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 31	21.60	22.60	$22.10	4.5%	--	1.00	16
$94.00	Jul 31	19.10	22.80	$20.95	17.7%	--	1.00	172
$95.00	Jul 31	19.20	20.70	$19.95	7.5%	2	1.00	255
$96.00	Jul 31	17.10	20.90	$19.00	20.0%	--	1.00	11
$97.00	Jul 31	16.20	19.90	$18.05	20.5%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	22.50	24.70	$23.60	9.3%	1	0.95	547
$137.00	Jul 31	21.80	24.00	$22.90	9.6%	--	0.94	867
$136.00	Jul 31	20.60	23.10	$21.85	11.4%	--	0.94	296
$135.00	Jul 31	20.00	21.30	$20.65	6.3%	32	0.93	3.1K
$134.00	Jul 31	18.80	20.00	$19.40	6.2%	4	0.93	420

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 27.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	1.75	1.80	$1.78	2.8%	1.9K	0.31	13.2K
$115.00	Jul 31	3.40	3.50	$3.45	2.9%	1.8K	0.52	12.5K
$116.00	Jul 31	3.00	3.10	$3.05	3.3%	966	0.47	1.6K
$130.00	Jul 31	0.55	0.60	$0.57	8.8%	660	0.11	17.2K
$117.00	Jul 31	2.60	2.70	$2.65	3.8%	496	0.43	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	3.20	3.40	$3.30	6.1%	1.3K	0.48	17.6K
$112.00	Jul 31	1.90	1.95	$1.92	2.6%	1.3K	0.34	5.8K
$107.00	Jul 31	0.60	0.65	$0.63	7.9%	1.2K	0.14	6.0K
$115.00	Aug 21	13.30	13.60	$13.45	2.2%	910	0.44	8.2K
$114.00	Jul 31	2.75	2.80	$2.78	1.8%	886	0.43	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. 85 strikes (avg 26.5%, max 58.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	176.3%	111.1%	58.7%	151	12.1K
$138.00	Jul 31	Aug 28	185.1%	117.6%	57.4%	7	822
$137.00	Jul 31	Aug 28	182.5%	117.3%	55.6%	6	1.1K
$136.00	Jul 31	Aug 28	179.6%	117.0%	53.5%	36	1.8K
$132.00	Jul 31	Sep 4	169.0%	110.3%	53.3%	113	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	176.3%	111.1%	58.7%	32	3.2K
$138.00	Jul 31	Aug 28	185.1%	117.6%	57.4%	1	589
$137.00	Jul 31	Aug 28	182.5%	117.3%	55.6%	10	969
$136.00	Jul 31	Aug 28	179.6%	117.0%	53.5%	--	363
$132.00	Jul 31	Sep 4	169.0%	110.3%	53.3%	2	412

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 318 found (best R:R 9.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$124.00	$125.00	Jul 31	$0.10	$0.90	$0.10	9.00	$124.10
$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
$135.00	$136.00	Aug 7	$0.15	$0.85	$0.15	5.67	$135.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.85
$108.00	$107.00	Jul 31	$0.17	$0.83	$0.17	4.88	$107.83
$109.00	$108.00	Jul 31	$0.22	$0.78	$0.22	3.55	$108.78
$94.00	$93.00	Aug 7	$0.22	$0.78	$0.22	3.55	$93.78
$96.00	$95.00	Aug 7	$0.22	$0.78	$0.22	3.55	$95.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 395 found (best R:R 9.00, avg 1.37)

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
$99.00	$100.00	Jul 31	$0.85	$0.85	$0.15	5.67	$99.85
$108.00	$109.00	Jul 31	$0.85	$0.85	$0.15	5.67	$108.85
$106.00	$107.00	Jul 31	$0.80	$0.80	$0.20	4.00	$106.80
$105.00	$106.00	Jul 31	$0.75	$0.75	$0.25	3.00	$105.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$135.00	Aug 7	$0.90	$0.90	$0.10	9.00	$135.10
$136.00	$135.00	Aug 28	$0.90	$0.90	$0.10	9.00	$135.10
$120.00	$119.00	Jul 31	$0.85	$0.85	$0.15	5.67	$119.15
$122.00	$121.00	Jul 31	$0.85	$0.85	$0.15	5.67	$121.15
$123.00	$122.00	Jul 31	$0.85	$0.85	$0.15	5.67	$122.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $5.29, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$2.10	150.6%	149.4%
$95.00	Jul 31	Aug 7	$2.50	137.2%	149.2%
$138.00	Jul 31	Aug 7	$3.67	185.1%	160.9%
$100.00	Jul 31	Aug 7	$3.70	133.4%	149.0%
$137.00	Jul 31	Aug 7	$3.85	182.5%	160.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Jul 31	Aug 7	$2.10	150.6%	149.4%
$94.00	Jul 31	Aug 7	$2.32	143.8%	149.2%
$95.00	Jul 31	Aug 7	$2.55	137.2%	149.2%
$96.00	Jul 31	Aug 7	$2.77	130.5%	149.5%
$97.00	Jul 31	Aug 7	$2.97	144.4%	150.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 5.84% of stock, avg 21.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Jul 31	$3.95	$2.78	$6.73	$107.27	$120.73	5.84%
$115.00	Jul 31	$3.45	$3.30	$6.75	$108.25	$121.75	5.86%
$113.00	Jul 31	$4.50	$2.30	$6.80	$106.20	$119.80	5.90%
$116.00	Jul 31	$3.05	$3.85	$6.90	$109.10	$122.90	5.99%
$112.00	Jul 31	$5.10	$1.92	$7.02	$104.98	$119.02	6.09%
$117.00	Jul 31	$2.65	$4.45	$7.10	$109.90	$124.10	6.16%
$111.00	Jul 31	$5.70	$1.58	$7.28	$103.72	$118.28	6.32%
$118.00	Jul 31	$2.33	$5.10	$7.43	$110.57	$125.43	6.45%
$110.00	Jul 31	$6.40	$1.27	$7.67	$102.33	$117.67	6.66%
$119.00	Jul 31	$2.03	$5.80	$7.83	$111.17	$126.83	6.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 2.92% of stock, avg 18.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$111.00	Jul 31	$1.78	$1.58	$3.36	$107.64	$123.36
$119.00	$111.00	Jul 31	$2.03	$1.58	$3.61	$107.39	$122.61
$120.00	$112.00	Jul 31	$1.78	$1.92	$3.70	$108.30	$123.70
$118.00	$111.00	Jul 31	$2.33	$1.58	$3.91	$107.09	$121.91
$119.00	$112.00	Jul 31	$2.03	$1.92	$3.95	$108.05	$122.95
$120.00	$113.00	Jul 31	$1.78	$2.30	$4.08	$108.92	$124.08
$117.00	$111.00	Jul 31	$2.65	$1.58	$4.23	$106.77	$121.23
$118.00	$112.00	Jul 31	$2.33	$1.92	$4.25	$107.75	$122.25
$119.00	$113.00	Jul 31	$2.03	$2.30	$4.33	$108.67	$123.33
$120.00	$114.00	Jul 31	$1.78	$2.78	$4.56	$109.44	$124.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $1.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
96/97	100/101	Aug 7	$0.90	$0.10	9.00	$96.10	$100.90
97/98	100/101	Aug 7	$0.90	$0.10	9.00	$97.10	$100.90
98/99	108/109	Aug 7	$0.90	$0.10	9.00	$98.10	$108.90
99/100	108/109	Aug 7	$0.90	$0.10	9.00	$99.10	$108.90
100/101	108/109	Aug 7	$0.90	$0.10	9.00	$100.10	$108.90
93/94	100/101	Aug 14	$0.90	$0.10	9.00	$93.10	$100.90
94/95	110/111	Aug 14	$0.90	$0.10	9.00	$94.10	$110.90
94/95	111/112	Aug 14	$0.90	$0.10	9.00	$94.10	$111.90
95/96	110/111	Aug 14	$0.90	$0.10	9.00	$95.10	$110.90
95/96	111/112	Aug 14	$0.90	$0.10	9.00	$95.10	$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$108.00	$110.00	Aug 28	$0.05	$1.95	39.00
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Jul 31	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 28	$0.15	$4.85	32.33
$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
$105.00	$106.00	$107.00	Jul 31	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	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. 31 found (best net $-3.40, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$136.00	1:2	Jul 31	-$0.26	$0.74
$137.00	$138.00	1:2	Jul 31	-$0.26	$0.74
$136.00	$137.00	1:2	Jul 31	-$0.28	$0.72
$133.00	$134.00	1:2	Jul 31	-$0.33	$0.67
$132.00	$133.00	1:2	Jul 31	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$3.40	$1.60
$98.00	$97.00	1:2	Jul 31	-$0.08	$0.92
$99.00	$98.00	1:2	Jul 31	-$0.08	$0.92
$102.00	$101.00	1:2	Jul 31	-$0.08	$0.92
$101.00	$100.00	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. 129 found (best yield 12.84%, avg 6.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$116.00	Sep 4	$14.80	0.55	0.7%	12.84%	13.52%	--	66
$117.00	Sep 4	$14.40	0.54	1.5%	12.50%	14.04%	1	56
$116.00	Aug 28	$14.00	0.55	0.7%	12.15%	12.83%	2	189
$118.00	Sep 4	$14.00	0.53	2.4%	12.15%	14.56%	--	31
$117.00	Aug 28	$13.60	0.54	1.5%	11.80%	13.35%	1	87
$119.00	Sep 4	$13.60	0.52	3.3%	11.80%	15.08%	4	8
$118.00	Aug 28	$13.20	0.53	2.4%	11.46%	13.87%	--	50
$120.00	Sep 4	$13.20	0.51	4.2%	11.46%	15.60%	1	93
$116.00	Aug 21	$13.00	0.54	0.7%	11.28%	11.96%	73	315
$119.00	Aug 28	$12.80	0.52	3.3%	11.11%	14.39%	--	13

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 26,136

Total Puts 19,064

Put/Call Ratio 0.73

Net Difference 7,072

Prior's Put/Call Breakdown

Total Calls 20,677

Total Puts 16,902

Put/Call Ratio 0.82

Net Difference 3,775

Prior 7-Day Put/Call Summary

Total Calls 1,740,701

Total Puts 1,262,577

Average Put/Call Ratio 0.75

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