SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$116.91 +3.87%

(7/30 10:00) ◀

Thursday, July 30, 2026 (10:05am)

▶ (7/30 10:10)

◀ 7/30 10:05 ▶

Option Volume

Detail

ℹ

Current (07/30 10:05am) 111,150

Calls: 62,438 (56%)

Puts: 48,712 (44%)

Prior (07/29) 145,613

Calls: 107,211 (74%)

Puts: 38,402 (26%)

Current vs Prior -23.67%

Calls: -41.76% (Calls)

Puts: +26.85% (Puts)

Prior 7-Day Total 3,199,234

Calls: 1,848,775 (58%)

Puts: 1,350,459 (42%)

Prior 7-Day Average 457,033

Calls: 264,110 (58%)

Puts: 192,922 (42%)

Current vs Prior 7-Day Avg -75.68%

Calls: -76.36%

Puts: -74.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:05am) $56.88M

Calls: $24.93M (44%)

Puts: $31.95M (56%)

Prior (07/29) $51.16M

Calls: $17.65M (35%)

Puts: $33.50M (65%)

Current vs Prior +11.18%

Calls: +41.23%

Puts: -4.65%

Prior 7-Day Total $1.99B

Calls: $751.79M (38%)

Puts: $1.23B (62%)

Prior 7-Day Average $283.81M

Calls: $107.40M (38%)

Puts: $176.42M (62%)

Current vs Prior 7-Day Avg -79.96%

Calls: -76.79%

Puts: -81.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:05am) 0.78

Prior (07/29) 0.36

Current vs Prior +117.81%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +1.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:05am) 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 6.54% | 18.90%24.16% | 31.82%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -11.27% | +0.36%-0.01% | +0.60%

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

Current vs 7-Day Avg -29.00% | -7.12%-3.48% | -1.79%

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

Current vs 7-Day Eod -11.27% | +0.36%-0.01% | +0.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.87% | 2.70%

Calls: 5.00% | 3.57%

Puts: 2.74% | 1.83%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -20.70% | -66.29%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -52.31% | -43.54%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 118% - 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
10:05	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	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 427 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 7	10.20	10.30	$10.25	1.0%	254	0.53	769
$115.00	Aug 21	14.60	14.80	$14.70	1.4%	91	0.57	4.0K
$127.00	Aug 7	7.00	7.10	$7.05	1.4%	49	0.41	322
$117.00	Aug 21	13.70	13.90	$13.80	1.4%	85	0.55	191
$118.00	Aug 21	13.30	13.50	$13.40	1.5%	39	0.54	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Aug 14	13.20	13.30	$13.25	0.8%	18	0.46	98
$131.00	Aug 21	23.10	23.30	$23.20	0.9%	--	0.59	101
$126.00	Aug 21	19.60	19.80	$19.70	1.0%	--	0.54	306
$125.00	Aug 21	18.90	19.10	$19.00	1.1%	261	0.53	40.5K
$114.00	Aug 7	9.20	9.30	$9.25	1.1%	334	0.41	535

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.61, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	0.35	0.40	$0.38	13.2%	61	0.07	1.8K
$140.00	Jul 31	0.35	0.40	$0.38	13.2%	1.2K	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%	66	0.09	1.7K
$137.00	Jul 31	0.45	0.50	$0.48	10.4%	10	0.08	987

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	0.35	0.40	$0.38	13.2%	380	0.09	6.9K
$107.00	Jul 31	0.45	0.50	$0.48	10.4%	2.5K	0.11	6.0K
$108.00	Jul 31	0.55	0.65	$0.60	16.7%	525	0.13	3.2K
$109.00	Jul 31	0.75	0.80	$0.78	6.4%	453	0.16	2.1K
$110.00	Jul 31	0.95	1.00	$0.98	5.1%	1.7K	0.20	15.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 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	21.50	23.90	$22.70	10.6%	4	1.00	255
$96.00	Jul 31	19.60	24.40	$22.00	21.8%	--	1.00	11
$97.00	Jul 31	19.30	21.80	$20.55	12.2%	--	1.00	19
$98.00	Jul 31	18.70	21.50	$20.10	13.9%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.60	23.80	$23.20	5.2%	29	0.93	1.7K
$139.00	Jul 31	22.10	22.80	$22.45	3.1%	1	0.93	183
$138.00	Jul 31	20.90	21.80	$21.35	4.2%	5	0.92	547
$137.00	Jul 31	18.90	21.10	$20.00	11.0%	--	0.92	867
$136.00	Jul 31	18.30	20.20	$19.25	9.9%	1	0.91	296

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 72.2K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.45	2.50	$2.48	2.0%	5.6K	0.39	13.2K
$115.00	Jul 31	4.40	4.60	$4.50	4.4%	2.7K	0.60	12.5K
$125.00	Jul 31	1.35	1.45	$1.40	7.1%	2.5K	0.24	13.1K
$116.00	Jul 31	3.90	4.10	$4.00	5.0%	2.1K	0.56	1.6K
$118.00	Jul 31	3.10	3.20	$3.15	3.2%	1.8K	0.47	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	2.60	2.65	$2.63	1.9%	2.9K	0.40	17.6K
$114.00	Jul 31	2.15	2.20	$2.17	2.3%	2.6K	0.35	2.2K
$107.00	Jul 31	0.45	0.50	$0.48	10.4%	2.5K	0.11	6.0K
$110.00	Jul 31	0.95	1.00	$0.98	5.1%	1.7K	0.20	15.1K
$115.00	Aug 7	9.70	9.90	$9.80	2.0%	1.5K	0.43	8.7K

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 32.6%, max 75.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	197.0%	112.4%	75.2%	1.2K	9.9K
$135.00	Jul 31	Sep 4	180.0%	111.8%	61.1%	360	12.1K
$139.00	Jul 31	Aug 28	191.0%	118.7%	60.9%	63	2.2K
$138.00	Jul 31	Aug 28	190.2%	118.3%	60.8%	20	822
$137.00	Jul 31	Aug 28	188.7%	118.3%	59.6%	10	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	197.0%	112.4%	75.2%	30	1.7K
$135.00	Jul 31	Sep 4	180.0%	111.8%	61.1%	110	3.2K
$139.00	Jul 31	Aug 28	191.0%	118.7%	60.9%	2	235
$138.00	Jul 31	Aug 28	190.2%	118.3%	60.8%	6	589
$137.00	Jul 31	Aug 28	188.7%	118.3%	59.6%	10	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 344 found (best R:R 8.09, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$128.00	Jul 31	$0.11	$0.89	$0.11	8.09	$127.11
$125.00	$126.00	Jul 31	$0.13	$0.87	$0.13	6.69	$125.13
$126.00	$127.00	Jul 31	$0.14	$0.86	$0.14	6.14	$126.14
$124.00	$125.00	Jul 31	$0.15	$0.85	$0.15	5.67	$124.15
$139.00	$140.00	Aug 7	$0.15	$0.85	$0.15	5.67	$139.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 31	$0.12	$0.88	$0.12	7.33	$107.88
$109.00	$108.00	Jul 31	$0.18	$0.82	$0.18	4.56	$108.82
$111.00	$110.00	Jul 31	$0.19	$0.81	$0.19	4.26	$110.81
$110.00	$109.00	Jul 31	$0.20	$0.80	$0.20	4.00	$109.80
$95.00	$94.00	Aug 7	$0.20	$0.80	$0.20	4.00	$94.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 424 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
$104.00	$105.00	Jul 31	$0.85	$0.85	$0.15	5.67	$104.85
$112.00	$113.00	Sep 4	$0.85	$0.85	$0.15	5.67	$112.85
$107.00	$108.00	Jul 31	$0.80	$0.80	$0.20	4.00	$107.80
$105.00	$106.00	Aug 7	$0.80	$0.80	$0.20	4.00	$105.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$124.00	Jul 31	$0.90	$0.90	$0.10	9.00	$124.10
$127.00	$126.00	Jul 31	$0.90	$0.90	$0.10	9.00	$126.10
$135.00	$134.00	Aug 7	$0.90	$0.90	$0.10	9.00	$134.10
$112.00	$110.00	Sep 11	$1.80	$1.80	$0.20	9.00	$110.20
$126.00	$125.00	Jul 31	$0.85	$0.85	$0.15	5.67	$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $5.42, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$1.90	147.6%	150.5%
$101.00	Jul 31	Aug 7	$3.30	138.2%	150.8%
$100.00	Jul 31	Aug 7	$3.40	134.0%	150.6%
$140.00	Jul 31	Aug 7	$3.77	197.0%	163.3%
$139.00	Jul 31	Aug 7	$3.92	191.0%	162.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.12	154.3%	150.7%
$95.00	Jul 31	Aug 7	$2.32	147.6%	150.5%
$96.00	Jul 31	Aug 7	$2.52	140.9%	150.0%
$97.00	Jul 31	Aug 7	$2.77	134.3%	150.4%
$98.00	Jul 31	Aug 7	$2.97	148.7%	150.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 6.07% of stock, avg 22.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 31	$4.00	$3.10	$7.10	$108.90	$123.10	6.07%
$115.00	Jul 31	$4.50	$2.63	$7.13	$107.87	$122.13	6.10%
$117.00	Jul 31	$3.55	$3.65	$7.20	$109.80	$124.20	6.16%
$114.00	Jul 31	$5.10	$2.17	$7.27	$106.73	$121.27	6.22%
$118.00	Jul 31	$3.15	$4.25	$7.40	$110.60	$125.40	6.33%
$113.00	Jul 31	$5.75	$1.80	$7.55	$105.45	$120.55	6.46%
$119.00	Jul 31	$2.80	$4.90	$7.70	$111.30	$126.70	6.59%
$112.00	Jul 31	$6.40	$1.48	$7.88	$104.12	$119.88	6.74%
$120.00	Jul 31	$2.48	$5.55	$8.03	$111.97	$128.03	6.87%
$111.00	Jul 31	$7.15	$1.17	$8.32	$102.68	$119.32	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 3.21% of stock, avg 19.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Jul 31	$1.95	$1.80	$3.75	$109.25	$125.75
$121.00	$113.00	Jul 31	$2.20	$1.80	$4.00	$109.00	$125.00
$122.00	$114.00	Jul 31	$1.95	$2.17	$4.12	$109.88	$126.12
$120.00	$113.00	Jul 31	$2.48	$1.80	$4.28	$108.72	$124.28
$121.00	$114.00	Jul 31	$2.20	$2.17	$4.37	$109.63	$125.37
$122.00	$115.00	Jul 31	$1.95	$2.63	$4.58	$110.42	$126.58
$119.00	$113.00	Jul 31	$2.80	$1.80	$4.60	$108.40	$123.60
$120.00	$114.00	Jul 31	$2.48	$2.17	$4.65	$109.35	$124.65
$121.00	$115.00	Jul 31	$2.20	$2.63	$4.83	$110.17	$125.83
$118.00	$113.00	Jul 31	$3.15	$1.80	$4.95	$108.05	$122.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 9.00, avg credit $1.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	100/101	Aug 7	$0.90	$0.10	9.00	$94.10	$100.90
95/96	100/101	Aug 7	$0.90	$0.10	9.00	$95.10	$100.90
96/97	111/112	Aug 14	$0.90	$0.10	9.00	$96.10	$111.90
98/99	111/112	Aug 14	$0.90	$0.10	9.00	$98.10	$111.90
99/100	111/112	Aug 14	$0.90	$0.10	9.00	$99.10	$111.90
101/102	111/112	Aug 14	$0.90	$0.10	9.00	$101.10	$111.90
102/103	112/113	Aug 14	$0.90	$0.10	9.00	$102.10	$112.90
99/100	105/106	Aug 21	$0.90	$0.10	9.00	$99.10	$105.90
101/102	107/108	Aug 21	$0.90	$0.10	9.00	$101.10	$107.90
103/104	107/108	Aug 21	$0.90	$0.10	9.00	$103.10	$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	Jul 31	$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
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	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 $-3.50, 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
$137.00	$138.00	1:2	Jul 31	-$0.38	$0.62
$139.00	$140.00	1:2	Jul 31	-$0.38	$0.62
$135.00	$136.00	1:2	Jul 31	-$0.43	$0.57
$136.00	$137.00	1:2	Jul 31	-$0.48	$0.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$3.50	$1.50
$110.00	$102.00	1:2	Sep 11	-$6.70	$1.30
$100.00	$95.00	1:2	Sep 4	-$4.00	$1.00
$99.00	$98.00	1:2	Jul 31	-$0.08	$0.92
$100.00	$99.00	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. 135 found (best yield 13.26%, avg 6.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Sep 4	$15.50	0.56	0.1%	13.26%	13.34%	3	56
$118.00	Sep 4	$15.10	0.55	0.9%	12.92%	13.85%	6	31
$117.00	Aug 28	$14.70	0.56	0.1%	12.57%	12.65%	86	87
$119.00	Sep 4	$14.70	0.54	1.8%	12.57%	14.36%	5	8
$120.00	Sep 4	$14.40	0.53	2.6%	12.32%	14.96%	1	93
$118.00	Aug 28	$14.30	0.55	0.9%	12.23%	13.16%	--	50
$119.00	Aug 28	$13.90	0.54	1.8%	11.89%	13.68%	--	13
$117.00	Aug 21	$13.70	0.55	0.1%	11.72%	11.80%	85	191
$122.00	Sep 4	$13.60	0.51	4.3%	11.63%	15.99%	7	3
$120.00	Aug 28	$13.50	0.53	2.6%	11.55%	14.19%	15	560

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 62,438

Total Puts 48,712

Put/Call Ratio 0.78

Net Difference 13,726

Prior's Put/Call Breakdown

Total Calls 107,211

Total Puts 38,402

Put/Call Ratio 0.36

Net Difference 68,809

Prior 7-Day Put/Call Summary

Total Calls 1,848,775

Total Puts 1,350,459

Average Put/Call Ratio 0.77

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