SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$117.21 +4.14%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 91,894

Calls: 50,644 (55%)

Puts: 41,250 (45%)

Prior (07/29) 57,019

Calls: 30,147 (53%)

Puts: 26,872 (47%)

Current vs Prior +61.16%

Calls: +67.99% (Calls)

Puts: +53.51% (Puts)

Prior 7-Day Total 3,086,642

Calls: 1,787,748 (58%)

Puts: 1,298,894 (42%)

Prior 7-Day Average 440,948

Calls: 255,392 (58%)

Puts: 185,556 (42%)

Current vs Prior 7-Day Avg -79.16%

Calls: -80.17%

Puts: -77.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $47.44M

Calls: $20.76M (44%)

Puts: $26.68M (56%)

Prior (07/29) $32.30M

Calls: $11.90M (37%)

Puts: $20.41M (63%)

Current vs Prior +46.85%

Calls: +74.49%

Puts: +30.73%

Prior 7-Day Total $1.92B

Calls: $721.97M (38%)

Puts: $1.20B (62%)

Prior 7-Day Average $274.74M

Calls: $103.14M (38%)

Puts: $171.61M (62%)

Current vs Prior 7-Day Avg -82.73%

Calls: -79.87%

Puts: -84.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.81

Prior (07/29) 0.89

Current vs Prior -8.62%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +8.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 26,747,003

Calls: 13,894,743 (52%)

Puts: 12,852,260 (48%)

Prior 7-Day Average 3,821,000

Calls: 1,984,963 (52%)

Puts: 1,836,037 (48%)

Current vs Prior 7-Day Avg +5.35%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.57% | 18.94%24.10% | 31.61%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -10.92% | +0.55%-0.27% | -0.06%

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

Current vs 7-Day Avg -28.72% | -6.94%-3.72% | -2.43%

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

Current vs 7-Day Eod -10.92% | +0.55%-0.27% | -0.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.61% | 3.63%

Calls: 2.74% | 5.50%

Puts: 2.47% | 1.77%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -46.52% | -54.68%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -67.84% | -24.10%

Liquidity Good

Add Card

🤖 AI Insights

Above-average activity with volume up 61% vs prior.

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
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
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 414 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Aug 21	14.20	14.40	$14.30	1.4%	124	0.57	315
$119.00	Aug 14	11.60	11.80	$11.70	1.7%	18	0.53	260
$133.00	Aug 7	5.50	5.60	$5.55	1.8%	163	0.34	297
$118.00	Aug 7	10.20	10.40	$10.30	1.9%	223	0.53	769
$127.00	Aug 21	10.10	10.30	$10.20	2.0%	42	0.45	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 21	22.90	23.10	$23.00	0.9%	--	0.58	101
$125.00	Aug 21	18.70	18.90	$18.80	1.1%	242	0.53	40.5K
$125.00	Aug 14	17.40	17.60	$17.50	1.1%	8	0.54	2.7K
$123.00	Aug 21	17.40	17.60	$17.50	1.1%	--	0.51	877
$134.00	Aug 28	26.00	26.30	$26.15	1.1%	1	0.59	133

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	0.35	0.40	$0.38	13.2%	56	0.07	1.8K
$136.00	Jul 31	0.45	0.50	$0.48	10.4%	61	0.09	1.7K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	251	0.10	12.0K
$134.00	Jul 31	0.55	0.60	$0.57	8.8%	125	0.10	1.3K
$133.00	Jul 31	0.60	0.65	$0.63	7.9%	17	0.11	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.25	0.30	$0.28	17.9%	639	0.07	6.8K
$106.00	Jul 31	0.35	0.40	$0.38	13.2%	303	0.09	6.9K
$107.00	Jul 31	0.45	0.50	$0.48	10.4%	2.3K	0.10	6.0K
$108.00	Jul 31	0.55	0.60	$0.57	8.8%	418	0.13	3.2K
$109.00	Jul 31	0.70	0.75	$0.73	6.8%	366	0.15	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 31	20.60	26.20	$23.40	23.9%	--	1.00	172
$95.00	Jul 31	19.80	24.80	$22.30	22.4%	3	1.00	255
$96.00	Jul 31	19.40	24.20	$21.80	22.0%	--	1.00	11
$97.00	Jul 31	19.70	23.40	$21.55	17.2%	--	1.00	19
$98.00	Jul 31	18.60	21.60	$20.10	14.9%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.00	23.50	$22.75	6.6%	16	0.93	1.7K
$139.00	Jul 31	20.00	23.80	$21.90	17.4%	--	0.93	183
$138.00	Jul 31	18.80	21.80	$20.30	14.8%	4	0.92	547
$137.00	Jul 31	18.90	20.60	$19.75	8.6%	--	0.92	867
$136.00	Jul 31	17.90	20.90	$19.40	15.5%	1	0.91	296

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 60.4K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.45	2.55	$2.50	4.0%	4.4K	0.40	13.2K
$115.00	Jul 31	4.50	4.80	$4.65	6.5%	2.5K	0.62	12.5K
$125.00	Jul 31	1.35	1.45	$1.40	7.1%	2.0K	0.24	13.1K
$116.00	Jul 31	4.00	4.20	$4.10	4.9%	1.9K	0.57	1.6K
$130.00	Jul 31	0.80	0.85	$0.83	6.0%	1.2K	0.15	17.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 31	2.05	2.15	$2.10	4.8%	2.4K	0.34	2.2K
$107.00	Jul 31	0.45	0.50	$0.48	10.4%	2.3K	0.10	6.0K
$115.00	Jul 31	2.45	2.50	$2.48	2.0%	1.8K	0.38	17.6K
$100.00	Aug 7	3.50	3.60	$3.55	2.8%	1.4K	0.21	16.4K
$112.00	Jul 31	1.35	1.45	$1.40	7.1%	1.4K	0.26	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 31.9%, max 73.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.8%	112.0%	73.1%	998	9.9K
$135.00	Jul 31	Sep 4	176.6%	110.8%	59.4%	254	12.1K
$139.00	Jul 31	Aug 28	187.8%	118.3%	58.7%	58	2.2K
$138.00	Jul 31	Aug 28	186.9%	117.9%	58.5%	8	822
$137.00	Jul 31	Aug 28	183.0%	117.4%	55.8%	9	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.8%	112.0%	73.1%	16	1.7K
$135.00	Jul 31	Sep 4	176.6%	110.8%	59.4%	101	3.2K
$139.00	Jul 31	Aug 28	187.8%	118.3%	58.7%	--	235
$138.00	Jul 31	Aug 28	186.9%	117.9%	58.5%	5	589
$137.00	Jul 31	Aug 28	183.0%	117.4%	55.8%	10	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 345 found (best R:R 9.00, avg 1.73)

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
$129.00	$130.00	Jul 31	$0.10	$0.90	$0.10	9.00	$129.10
$127.00	$128.00	Jul 31	$0.13	$0.87	$0.13	6.69	$127.13
$124.00	$125.00	Jul 31	$0.15	$0.85	$0.15	5.67	$124.15
$125.00	$126.00	Jul 31	$0.15	$0.85	$0.15	5.67	$125.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 31	$0.16	$0.84	$0.16	5.25	$108.84
$110.00	$109.00	Jul 31	$0.17	$0.83	$0.17	4.88	$109.83
$95.00	$94.00	Aug 7	$0.20	$0.80	$0.20	4.00	$94.80
$96.00	$95.00	Aug 7	$0.20	$0.80	$0.20	4.00	$95.80
$96.00	$95.00	Aug 14	$0.20	$0.80	$0.20	4.00	$95.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 415 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$109.00	$110.00	Jul 31	$0.85	$0.85	$0.15	5.67	$109.85
$110.00	$111.00	Aug 28	$0.85	$0.85	$0.15	5.67	$110.85
$95.00	$100.00	Aug 7	$4.05	$4.05	$0.95	4.26	$99.05
$103.00	$105.00	Aug 21	$1.55	$1.55	$0.45	3.44	$104.55
$99.00	$100.00	Jul 31	$0.75	$0.75	$0.25	3.00	$99.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$133.00	$132.00	Aug 7	$0.90	$0.90	$0.10	9.00	$132.10
$125.00	$124.00	Jul 31	$0.85	$0.85	$0.15	5.67	$124.15
$126.00	$125.00	Jul 31	$0.85	$0.85	$0.15	5.67	$125.15
$128.00	$127.00	Jul 31	$0.85	$0.85	$0.15	5.67	$127.15
$140.00	$139.00	Jul 31	$0.85	$0.85	$0.15	5.67	$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.48, cheapest $2.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$2.90	149.2%	151.2%
$100.00	Jul 31	Aug 7	$3.70	135.7%	150.9%
$103.00	Jul 31	Aug 7	$3.80	132.9%	151.7%
$140.00	Jul 31	Aug 7	$3.85	193.8%	161.6%
$139.00	Jul 31	Aug 7	$4.02	187.8%	161.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.07	155.6%	151.3%
$95.00	Jul 31	Aug 7	$2.27	149.2%	151.2%
$96.00	Jul 31	Aug 7	$2.47	142.3%	150.3%
$97.00	Jul 31	Aug 7	$2.72	135.7%	151.3%
$98.00	Jul 31	Aug 7	$2.95	150.4%	152.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 6.04% of stock, avg 22.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 31	$4.10	$2.98	$7.08	$108.92	$123.08	6.04%
$115.00	Jul 31	$4.65	$2.48	$7.13	$107.87	$122.13	6.08%
$117.00	Jul 31	$3.65	$3.50	$7.15	$109.85	$124.15	6.10%
$118.00	Jul 31	$3.20	$4.05	$7.25	$110.75	$125.25	6.19%
$114.00	Jul 31	$5.20	$2.10	$7.30	$106.70	$121.30	6.23%
$119.00	Jul 31	$2.83	$4.70	$7.53	$111.47	$126.53	6.42%
$113.00	Jul 31	$5.95	$1.70	$7.65	$105.35	$120.65	6.53%
$120.00	Jul 31	$2.50	$5.35	$7.85	$112.15	$127.85	6.70%
$112.00	Jul 31	$6.65	$1.40	$8.05	$103.95	$120.05	6.87%
$121.00	Jul 31	$2.20	$6.10	$8.30	$112.70	$129.30	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.14% of stock, avg 19.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Jul 31	$1.98	$1.70	$3.68	$109.32	$125.68
$121.00	$113.00	Jul 31	$2.20	$1.70	$3.90	$109.10	$124.90
$122.00	$114.00	Jul 31	$1.98	$2.10	$4.08	$109.92	$126.08
$120.00	$113.00	Jul 31	$2.50	$1.70	$4.20	$108.80	$124.20
$121.00	$114.00	Jul 31	$2.20	$2.10	$4.30	$109.70	$125.30
$122.00	$115.00	Jul 31	$1.98	$2.48	$4.46	$110.54	$126.46
$119.00	$113.00	Jul 31	$2.83	$1.70	$4.53	$108.47	$123.53
$120.00	$114.00	Jul 31	$2.50	$2.10	$4.60	$109.40	$124.60
$121.00	$115.00	Jul 31	$2.20	$2.48	$4.68	$110.32	$125.68
$118.00	$113.00	Jul 31	$3.20	$1.70	$4.90	$108.10	$122.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 19.00, avg credit $1.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
99/100	103/105	Aug 21	$1.90	$0.10	19.00	$98.10	$104.90
100/101	103/105	Aug 21	$1.90	$0.10	19.00	$99.10	$104.90
101/102	103/105	Aug 21	$1.90	$0.10	19.00	$100.10	$104.90
99/100	107/108	Aug 7	$0.90	$0.10	9.00	$99.10	$107.90
103/104	107/108	Aug 7	$0.90	$0.10	9.00	$103.10	$107.90
94/95	109/110	Aug 14	$0.90	$0.10	9.00	$94.10	$109.90
96/97	109/110	Aug 14	$0.90	$0.10	9.00	$96.10	$109.90
97/98	109/110	Aug 14	$0.90	$0.10	9.00	$97.10	$109.90
98/99	109/110	Aug 14	$0.90	$0.10	9.00	$98.10	$109.90
99/100	109/110	Aug 14	$0.90	$0.10	9.00	$99.10	$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Aug 7	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Aug 14	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$96.00	$97.00	$98.00	Jul 31	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	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. 32 found (best net $-5.10, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$140.00	1:2	Jul 31	-$0.32	$0.68
$137.00	$138.00	1:2	Jul 31	-$0.35	$0.65
$138.00	$139.00	1:2	Jul 31	-$0.36	$0.64
$136.00	$137.00	1:2	Jul 31	-$0.42	$0.58
$135.00	$136.00	1:2	Jul 31	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$110.00	1:2	Sep 11	-$5.10	$2.90
$100.00	$95.00	1:2	Aug 28	-$3.35	$1.65
$110.00	$102.00	1:2	Sep 11	-$6.50	$1.50
$100.00	$95.00	1:2	Sep 4	-$4.00	$1.00
$99.00	$95.00	1:2	Aug 21	-$3.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 12.97%, avg 6.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Sep 4	$15.20	0.56	0.7%	12.97%	13.64%	2	31
$119.00	Sep 4	$14.80	0.55	1.5%	12.63%	14.15%	5	8
$120.00	Sep 4	$14.40	0.54	2.4%	12.29%	14.67%	1	93
$118.00	Aug 28	$14.30	0.55	0.7%	12.20%	12.87%	--	50
$119.00	Aug 28	$13.90	0.54	1.5%	11.86%	13.39%	--	13
$122.00	Sep 4	$13.60	0.52	4.1%	11.60%	15.69%	6	3
$120.00	Aug 28	$13.50	0.53	2.4%	11.52%	13.90%	14	560
$118.00	Aug 21	$13.30	0.55	0.7%	11.35%	12.02%	33	9.0K
$123.00	Sep 4	$13.30	0.51	4.9%	11.35%	16.29%	--	10
$121.00	Aug 28	$13.20	0.52	3.2%	11.26%	14.50%	--	32

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 50,644

Total Puts 41,250

Put/Call Ratio 0.81

Net Difference 9,394

Prior's Put/Call Breakdown

Total Calls 30,147

Total Puts 26,872

Put/Call Ratio 0.89

Net Difference 3,275

Prior 7-Day Put/Call Summary

Total Calls 1,787,748

Total Puts 1,298,894

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