SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$117.25 +4.18%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 102,507

Calls: 57,752 (56%)

Puts: 44,755 (44%)

Prior (07/29) 130,614

Calls: 97,720 (75%)

Puts: 32,894 (25%)

Current vs Prior -21.52%

Calls: -40.90% (Calls)

Puts: +36.06% (Puts)

Prior 7-Day Total 3,141,927

Calls: 1,817,159 (58%)

Puts: 1,324,768 (42%)

Prior 7-Day Average 448,846

Calls: 259,594 (58%)

Puts: 189,252 (42%)

Current vs Prior 7-Day Avg -77.16%

Calls: -77.75%

Puts: -76.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $52.61M

Calls: $23.53M (45%)

Puts: $29.08M (55%)

Prior (07/29) $42.95M

Calls: $14.54M (34%)

Puts: $28.42M (66%)

Current vs Prior +22.47%

Calls: +61.85%

Puts: +2.34%

Prior 7-Day Total $1.95B

Calls: $736.41M (38%)

Puts: $1.22B (62%)

Prior 7-Day Average $279.21M

Calls: $105.20M (38%)

Puts: $174.01M (62%)

Current vs Prior 7-Day Avg -81.16%

Calls: -77.64%

Puts: -83.29%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 0.78

Prior (07/29) 0.34

Current vs Prior +130.22%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +1.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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 6.61% | 18.89%24.18% | 31.68%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -10.37% | +0.29%+0.05% | +0.17%

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

Current vs 7-Day Avg -28.29% | -7.18%-3.41% | -2.21%

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

Current vs 7-Day Eod -10.37% | +0.29%+0.05% | +0.17%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.94% | 2.26%

Calls: 5.41% | 2.76%

Puts: 2.47% | 1.77%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -19.26% | -71.79%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -51.45% | -52.74%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 130% - increased hedging/bearish positioning.

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 BULLISH

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	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 422 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 7	7.70	7.80	$7.75	1.3%	388	0.43	2.5K
$115.00	Aug 21	14.70	14.90	$14.80	1.4%	81	0.58	4.0K
$128.00	Aug 7	6.80	6.90	$6.85	1.5%	174	0.40	669
$118.00	Aug 21	13.40	13.60	$13.50	1.5%	39	0.55	9.0K
$119.00	Aug 21	13.00	13.20	$13.10	1.5%	57	0.54	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	12.40	12.50	$12.45	0.8%	147	0.50	5.9K
$119.00	Aug 7	11.80	11.90	$11.85	0.8%	66	0.48	755
$132.00	Aug 21	23.60	23.80	$23.70	0.8%	--	0.59	26
$131.00	Aug 21	22.90	23.10	$23.00	0.9%	--	0.58	101
$116.00	Aug 7	10.10	10.20	$10.15	1.0%	209	0.44	661

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
$140.00	Jul 31	0.35	0.40	$0.38	13.2%	1.1K	0.07	9.7K
$138.00	Jul 31	0.40	0.45	$0.43	11.6%	18	0.08	709
$136.00	Jul 31	0.45	0.50	$0.48	10.4%	62	0.09	1.7K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	288	0.10	12.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.25	0.30	$0.28	17.9%	723	0.07	6.8K
$108.00	Jul 31	0.55	0.60	$0.57	8.8%	489	0.13	3.2K
$109.00	Jul 31	0.70	0.75	$0.73	6.8%	380	0.15	2.1K
$110.00	Jul 31	0.90	0.95	$0.93	5.4%	1.6K	0.19	15.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.65, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 31	20.60	26.20	$23.40	23.9%	--	0.99	172
$95.00	Jul 31	21.50	24.20	$22.85	11.8%	4	0.99	255
$96.00	Jul 31	19.60	24.20	$21.90	21.0%	--	0.99	11
$97.00	Jul 31	19.30	21.60	$20.45	11.2%	--	0.99	19
$98.00	Jul 31	18.60	21.30	$19.95	13.5%	--	0.98	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.60	23.80	$23.20	5.2%	18	0.91	1.7K
$139.00	Jul 31	20.00	23.80	$21.90	17.4%	--	0.91	183
$138.00	Jul 31	18.80	21.90	$20.35	15.2%	4	0.91	547
$137.00	Jul 31	18.90	20.90	$19.90	10.1%	--	0.90	867
$136.00	Jul 31	18.20	20.00	$19.10	9.4%	1	0.90	296

Most actively traded options today. High liquidity = easy entry/exit. 385 active (total vol 66.2K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.55	2.60	$2.58	1.9%	5.1K	0.40	13.2K
$115.00	Jul 31	4.60	4.80	$4.70	4.3%	2.6K	0.61	12.5K
$125.00	Jul 31	1.40	1.50	$1.45	6.9%	2.2K	0.24	13.1K
$116.00	Jul 31	4.10	4.20	$4.15	2.4%	2.0K	0.57	1.6K
$118.00	Jul 31	3.20	3.30	$3.25	3.1%	1.4K	0.48	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 31	2.05	2.10	$2.08	2.4%	2.5K	0.34	2.2K
$107.00	Jul 31	0.40	0.50	$0.45	22.2%	2.4K	0.10	6.0K
$115.00	Jul 31	2.50	2.55	$2.53	2.0%	2.0K	0.39	17.6K
$110.00	Jul 31	0.90	0.95	$0.93	5.4%	1.6K	0.19	15.1K
$100.00	Aug 7	3.50	3.60	$3.55	2.8%	1.5K	0.21	16.4K

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 32.4%, max 73.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	194.5%	112.2%	73.3%	1.1K	9.9K
$135.00	Jul 31	Sep 4	177.3%	111.5%	59.1%	292	12.1K
$139.00	Jul 31	Aug 28	188.5%	118.6%	58.9%	58	2.2K
$138.00	Jul 31	Aug 28	187.6%	118.2%	58.7%	20	822
$137.00	Jul 31	Aug 28	183.7%	117.8%	56.0%	9	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	194.5%	112.2%	73.3%	19	1.7K
$135.00	Jul 31	Sep 4	177.3%	111.5%	59.1%	107	3.2K
$139.00	Jul 31	Aug 28	188.5%	118.6%	58.9%	--	235
$138.00	Jul 31	Aug 28	187.6%	118.2%	58.7%	5	589
$137.00	Jul 31	Aug 28	183.7%	117.8%	56.0%	10	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 343 found (best R:R 9.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$129.00	Jul 31	$0.10	$0.90	$0.10	9.00	$128.10
$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
$126.00	$127.00	Jul 31	$0.15	$0.85	$0.15	5.67	$126.15
$137.00	$138.00	Aug 7	$0.15	$0.85	$0.15	5.67	$137.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 31	$0.10	$0.90	$0.10	9.00	$106.90
$108.00	$107.00	Jul 31	$0.12	$0.88	$0.12	7.33	$107.88
$109.00	$108.00	Jul 31	$0.16	$0.84	$0.16	5.25	$108.84
$110.00	$109.00	Jul 31	$0.20	$0.80	$0.20	4.00	$109.80
$111.00	$110.00	Jul 31	$0.20	$0.80	$0.20	4.00	$110.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 427 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$105.00	$106.00	Aug 7	$0.85	$0.85	$0.15	5.67	$105.85
$109.00	$110.00	Jul 31	$0.80	$0.80	$0.20	4.00	$109.80
$100.00	$101.00	Aug 7	$0.80	$0.80	$0.20	4.00	$100.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$127.00	$126.00	Jul 31	$0.90	$0.90	$0.10	9.00	$126.10
$133.00	$132.00	Jul 31	$0.90	$0.90	$0.10	9.00	$132.10
$138.00	$137.00	Aug 7	$0.90	$0.90	$0.10	9.00	$137.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.43, cheapest $1.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$1.75	149.1%	150.7%
$101.00	Jul 31	Aug 7	$3.35	140.0%	150.5%
$100.00	Jul 31	Aug 7	$3.60	135.6%	151.3%
$140.00	Jul 31	Aug 7	$3.77	194.5%	161.5%
$103.00	Jul 31	Aug 7	$3.90	132.8%	151.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.07	155.5%	150.8%
$95.00	Jul 31	Aug 7	$2.27	149.1%	150.7%
$96.00	Jul 31	Aug 7	$2.47	142.3%	150.3%
$97.00	Jul 31	Aug 7	$2.72	135.7%	150.8%
$98.00	Jul 31	Aug 7	$2.95	150.3%	151.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 6.08% of stock, avg 21.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 31	$4.15	$2.98	$7.13	$108.87	$123.13	6.08%
$117.00	Jul 31	$3.70	$3.50	$7.20	$109.80	$124.20	6.14%
$115.00	Jul 31	$4.70	$2.53	$7.23	$107.77	$122.23	6.17%
$118.00	Jul 31	$3.25	$4.05	$7.30	$110.70	$125.30	6.23%
$114.00	Jul 31	$5.30	$2.08	$7.38	$106.62	$121.38	6.29%
$113.00	Jul 31	$5.85	$1.73	$7.58	$105.42	$120.58	6.46%
$119.00	Jul 31	$2.90	$4.70	$7.60	$111.40	$126.60	6.48%
$120.00	Jul 31	$2.58	$5.35	$7.93	$112.07	$127.93	6.76%
$112.00	Jul 31	$6.60	$1.40	$8.00	$104.00	$120.00	6.82%
$121.00	Jul 31	$2.28	$6.05	$8.33	$112.67	$129.33	7.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.21% of stock, avg 19.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Jul 31	$2.03	$1.73	$3.76	$109.24	$125.76
$121.00	$113.00	Jul 31	$2.28	$1.73	$4.01	$108.99	$125.01
$122.00	$114.00	Jul 31	$2.03	$2.08	$4.11	$109.89	$126.11
$120.00	$113.00	Jul 31	$2.58	$1.73	$4.31	$108.69	$124.31
$121.00	$114.00	Jul 31	$2.28	$2.08	$4.36	$109.64	$125.36
$122.00	$115.00	Jul 31	$2.03	$2.53	$4.56	$110.44	$126.56
$119.00	$113.00	Jul 31	$2.90	$1.73	$4.63	$108.37	$123.63
$120.00	$114.00	Jul 31	$2.58	$2.08	$4.66	$109.34	$124.66
$121.00	$115.00	Jul 31	$2.28	$2.53	$4.81	$110.19	$125.81
$118.00	$113.00	Jul 31	$3.25	$1.73	$4.98	$108.02	$122.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 19.00, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
99/100	101/103	Aug 7	$1.90	$0.10	19.00	$98.10	$102.90
97/98	101/103	Aug 7	$1.88	$0.12	15.67	$96.12	$102.88
96/97	101/103	Aug 7	$1.85	$0.15	12.33	$95.15	$102.85
98/99	101/103	Aug 7	$1.82	$0.18	10.11	$97.18	$102.82
94/95	101/103	Aug 7	$1.80	$0.20	9.00	$93.20	$102.80
95/96	101/103	Aug 7	$1.80	$0.20	9.00	$94.20	$102.80
99/100	107/108	Aug 7	$0.90	$0.10	9.00	$99.10	$107.90
101/102	108/109	Aug 7	$0.90	$0.10	9.00	$101.10	$108.90
102/103	107/108	Aug 7	$0.90	$0.10	9.00	$102.10	$107.90
103/104	108/109	Aug 7	$0.90	$0.10	9.00	$103.10	$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 24.00, 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
$109.00	$110.00	$111.00	Jul 31	$0.05	$0.95	19.00
$126.00	$127.00	$128.00	Jul 31	$0.05	$0.95	19.00
$138.00	$139.00	$140.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Sep 4	$0.20	$4.80	24.00
$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
$119.00	$120.00	$121.00	Jul 31	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	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. 32 found (best net $-3.35, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$138.00	$139.00	1:2	Jul 31	-$0.33	$0.67
$139.00	$140.00	1:2	Jul 31	-$0.38	$0.62
$137.00	$138.00	1:2	Jul 31	-$0.41	$0.59
$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
$100.00	$95.00	1:2	Aug 28	-$3.35	$1.65
$110.00	$102.00	1:2	Sep 11	-$6.60	$1.40
$100.00	$95.00	1:2	Sep 4	-$3.90	$1.10
$99.00	$95.00	1:2	Aug 21	-$3.00	$1.00
$99.00	$98.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 13.05%, avg 6.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Sep 4	$15.30	0.56	0.6%	13.05%	13.69%	2	31
$119.00	Sep 4	$14.90	0.55	1.5%	12.71%	14.20%	5	8
$120.00	Sep 4	$14.50	0.54	2.4%	12.37%	14.71%	1	93
$118.00	Aug 28	$14.40	0.55	0.6%	12.28%	12.92%	--	50
$119.00	Aug 28	$14.00	0.54	1.5%	11.94%	13.43%	--	13
$122.00	Sep 4	$13.70	0.52	4.0%	11.68%	15.74%	7	3
$120.00	Aug 28	$13.60	0.53	2.4%	11.60%	13.94%	15	560
$118.00	Aug 21	$13.40	0.55	0.6%	11.43%	12.07%	39	9.0K
$123.00	Sep 4	$13.40	0.51	4.9%	11.43%	16.33%	--	10
$121.00	Aug 28	$13.20	0.52	3.2%	11.26%	14.46%	--	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 57,752

Total Puts 44,755

Put/Call Ratio 0.78

Net Difference 12,997

Prior's Put/Call Breakdown

Total Calls 97,720

Total Puts 32,894

Put/Call Ratio 0.34

Net Difference 64,826

Prior 7-Day Put/Call Summary

Total Calls 1,817,159

Total Puts 1,324,768

Average Put/Call Ratio 0.76

Ratio Trend Rising

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