SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$116.70 +3.69%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 124,077

Calls: 67,312 (54%)

Puts: 56,765 (46%)

Prior (07/29) 153,754

Calls: 112,647 (73%)

Puts: 41,107 (27%)

Current vs Prior -19.30%

Calls: -40.25% (Calls)

Puts: +38.09% (Puts)

Prior 7-Day Total 3,244,551

Calls: 1,875,089 (58%)

Puts: 1,369,462 (42%)

Prior 7-Day Average 463,507

Calls: 267,869 (58%)

Puts: 195,637 (42%)

Current vs Prior 7-Day Avg -73.23%

Calls: -74.87%

Puts: -70.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $63.61M

Calls: $26.51M (42%)

Puts: $37.10M (58%)

Prior (07/29) $56.12M

Calls: $20.10M (36%)

Puts: $36.02M (64%)

Current vs Prior +13.34%

Calls: +31.87%

Puts: +3.00%

Prior 7-Day Total $2.01B

Calls: $761.32M (38%)

Puts: $1.25B (62%)

Prior 7-Day Average $287.25M

Calls: $108.76M (38%)

Puts: $178.49M (62%)

Current vs Prior 7-Day Avg -77.86%

Calls: -75.63%

Puts: -79.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 0.84

Prior (07/29) 0.36

Current vs Prior +131.10%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +10.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 6.47% | 18.55%23.99% | 31.53%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -12.27% | -1.51%-0.72% | -0.31%

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

Current vs 7-Day Avg -29.81% | -8.85%-4.16% | -2.67%

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

Current vs 7-Day Eod -12.27% | -1.51%-0.72% | -0.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 2.31%

Calls: 2.60% | 3.70%

Puts: 5.41% | 0.92%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -18.03% | -71.16%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -50.71% | -51.70%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 131% - 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 NEUTRAL

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
10:10	BEARISH	BULLISH	BULLISH
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 428 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 7	7.40	7.50	$7.45	1.3%	426	0.42	2.5K
$115.00	Aug 21	14.30	14.50	$14.40	1.4%	98	0.57	4.0K
$116.00	Aug 21	13.90	14.10	$14.00	1.4%	141	0.56	315
$117.00	Aug 21	13.50	13.70	$13.60	1.5%	85	0.55	191
$140.00	Aug 21	6.70	6.80	$6.75	1.5%	532	0.33	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	22.40	22.60	$22.50	0.9%	18	0.58	15.6K
$129.00	Aug 21	21.70	21.90	$21.80	0.9%	--	0.57	112
$117.00	Aug 7	10.80	10.90	$10.85	0.9%	344	0.46	676
$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%	269	0.53	40.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.59, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.30	0.35	$0.32	15.6%	1.2K	0.06	9.7K
$138.00	Jul 31	0.35	0.40	$0.38	13.2%	18	0.07	709
$139.00	Jul 31	0.35	0.40	$0.38	13.2%	62	0.06	1.8K
$137.00	Jul 31	0.40	0.45	$0.43	11.6%	17	0.08	987
$135.00	Jul 31	0.45	0.50	$0.48	10.4%	509	0.09	12.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.30	0.35	$0.32	15.6%	780	0.08	6.8K
$106.00	Jul 31	0.35	0.40	$0.38	13.2%	394	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	0.60	0.65	$0.63	7.9%	570	0.14	3.2K
$109.00	Jul 31	0.75	0.80	$0.78	6.4%	530	0.17	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	25.50	$23.05	21.3%	--	1.00	172
$95.00	Jul 31	21.00	23.30	$22.15	10.4%	4	1.00	255
$96.00	Jul 31	19.60	24.20	$21.90	21.0%	--	1.00	11
$97.00	Jul 31	18.80	23.20	$21.00	21.0%	--	1.00	19
$98.00	Jul 31	17.30	22.20	$19.75	24.8%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.90	24.80	$23.85	8.0%	30	0.94	1.7K
$139.00	Jul 31	22.10	23.60	$22.85	6.6%	1	0.94	183
$138.00	Jul 31	20.90	22.80	$21.85	8.7%	5	0.93	547
$137.00	Jul 31	20.20	21.90	$21.05	8.1%	--	0.92	867
$136.00	Jul 31	19.10	21.00	$20.05	9.5%	1	0.92	296

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 82.4K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.30	2.35	$2.33	2.1%	6.5K	0.37	13.2K
$115.00	Jul 31	4.30	4.40	$4.35	2.3%	2.9K	0.59	12.5K
$125.00	Jul 31	1.25	1.35	$1.30	7.7%	2.5K	0.23	13.1K
$116.00	Jul 31	3.80	3.90	$3.85	2.6%	2.2K	0.54	1.6K
$118.00	Jul 31	2.95	3.10	$3.03	5.0%	2.0K	0.45	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	2.60	2.70	$2.65	3.8%	4.4K	0.41	17.6K
$110.00	Jul 31	0.95	1.00	$0.98	5.1%	2.9K	0.20	15.1K
$114.00	Jul 31	2.15	2.25	$2.20	4.5%	2.7K	0.37	2.2K
$107.00	Jul 31	0.45	0.50	$0.48	10.4%	2.5K	0.11	6.0K
$115.00	Aug 7	9.60	9.80	$9.70	2.1%	2.2K	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 31.3%, max 73.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.9%	111.7%	73.6%	1.2K	9.9K
$139.00	Jul 31	Aug 28	191.0%	117.9%	62.0%	64	2.2K
$135.00	Jul 31	Sep 4	178.6%	111.1%	60.7%	515	12.1K
$138.00	Jul 31	Aug 28	187.8%	117.6%	59.7%	20	822
$137.00	Jul 31	Aug 28	186.8%	117.2%	59.4%	17	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.9%	111.7%	73.6%	31	1.7K
$139.00	Jul 31	Aug 28	191.0%	117.9%	62.0%	2	235
$135.00	Jul 31	Sep 4	178.6%	111.1%	60.7%	111	3.2K
$138.00	Jul 31	Aug 28	187.8%	117.6%	59.7%	6	589
$137.00	Jul 31	Aug 28	186.8%	117.2%	59.4%	10	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 332 found (best R:R 9.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Sep 4	$0.10	$0.90	$0.10	9.00	$111.10
$125.00	$126.00	Jul 31	$0.13	$0.87	$0.13	6.69	$125.13
$124.00	$125.00	Jul 31	$0.15	$0.85	$0.15	5.67	$124.15
$126.00	$127.00	Jul 31	$0.15	$0.85	$0.15	5.67	$126.15
$136.00	$137.00	Aug 7	$0.15	$0.85	$0.15	5.67	$136.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 31	$0.15	$0.85	$0.15	5.67	$107.85
$109.00	$108.00	Jul 31	$0.15	$0.85	$0.15	5.67	$108.85
$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. 422 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$97.00	Jul 31	$0.90	$0.90	$0.10	9.00	$96.90
$107.00	$108.00	Jul 31	$0.90	$0.90	$0.10	9.00	$107.90
$112.00	$113.00	Aug 28	$0.85	$0.85	$0.15	5.67	$112.85
$95.00	$100.00	Aug 14	$4.20	$4.20	$0.80	5.25	$99.20
$95.00	$100.00	Aug 7	$4.10	$4.10	$0.90	4.56	$99.10

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
$121.00	$120.00	Jul 31	$0.85	$0.85	$0.15	5.67	$120.15
$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. 87 found (avg debit $5.31, cheapest $2.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$2.05	145.9%	148.0%
$101.00	Jul 31	Aug 7	$3.05	136.1%	149.3%
$100.00	Jul 31	Aug 7	$3.25	132.0%	149.2%
$140.00	Jul 31	Aug 7	$3.68	193.9%	161.5%
$139.00	Jul 31	Aug 7	$3.82	191.0%	161.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.07	152.6%	148.2%
$95.00	Jul 31	Aug 7	$2.27	145.9%	148.0%
$96.00	Jul 31	Aug 7	$2.47	139.3%	148.7%
$97.00	Jul 31	Aug 7	$2.72	132.5%	148.5%
$98.00	Jul 31	Aug 7	$2.95	146.8%	148.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 6.00% of stock, avg 22.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 31	$4.35	$2.65	$7.00	$108.00	$122.00	6.00%
$116.00	Jul 31	$3.85	$3.15	$7.00	$109.00	$123.00	6.00%
$117.00	Jul 31	$3.35	$3.70	$7.05	$109.95	$124.05	6.04%
$114.00	Jul 31	$4.90	$2.20	$7.10	$106.90	$121.10	6.08%
$113.00	Jul 31	$5.45	$1.83	$7.28	$105.72	$120.28	6.24%
$118.00	Jul 31	$3.03	$4.30	$7.33	$110.67	$125.33	6.28%
$119.00	Jul 31	$2.65	$4.95	$7.60	$111.40	$126.60	6.51%
$112.00	Jul 31	$6.15	$1.48	$7.63	$104.37	$119.63	6.54%
$111.00	Jul 31	$6.80	$1.17	$7.97	$103.03	$118.97	6.83%
$120.00	Jul 31	$2.33	$5.65	$7.98	$112.02	$127.98	6.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.05% of stock, avg 18.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$121.00	$112.00	Jul 31	$2.08	$1.48	$3.56	$108.44	$124.56
$120.00	$112.00	Jul 31	$2.33	$1.48	$3.81	$108.19	$123.81
$121.00	$113.00	Jul 31	$2.08	$1.83	$3.91	$109.09	$124.91
$119.00	$112.00	Jul 31	$2.65	$1.48	$4.13	$107.87	$123.13
$120.00	$113.00	Jul 31	$2.33	$1.83	$4.16	$108.84	$124.16
$121.00	$114.00	Jul 31	$2.08	$2.20	$4.28	$109.72	$125.28
$119.00	$113.00	Jul 31	$2.65	$1.83	$4.48	$108.52	$123.48
$118.00	$112.00	Jul 31	$3.03	$1.48	$4.51	$107.49	$122.51
$120.00	$114.00	Jul 31	$2.33	$2.20	$4.53	$109.47	$124.53
$121.00	$115.00	Jul 31	$2.08	$2.65	$4.73	$110.27	$125.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 15.67, avg credit $1.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
97/98	103/105	Aug 7	$1.88	$0.12	15.67	$96.12	$104.88
98/99	103/105	Aug 7	$1.87	$0.13	14.38	$97.13	$104.87
96/97	103/105	Aug 7	$1.85	$0.15	12.33	$95.15	$104.85
99/100	103/105	Aug 7	$1.85	$0.15	12.33	$98.15	$104.85
94/95	103/105	Aug 7	$1.80	$0.20	9.00	$93.20	$104.80
95/96	103/105	Aug 7	$1.80	$0.20	9.00	$94.20	$104.80
100/101	108/109	Aug 7	$0.90	$0.10	9.00	$100.10	$108.90
101/102	108/109	Aug 7	$0.90	$0.10	9.00	$101.10	$108.90
94/95	100/101	Aug 14	$0.90	$0.10	9.00	$94.10	$100.90
94/95	109/110	Aug 14	$0.90	$0.10	9.00	$94.10	$109.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$114.00	$115.00	$116.00	Jul 31	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 31	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Aug 7	$0.05	$0.95	19.00
$133.00	$134.00	$135.00	Aug 7	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Aug 7	$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
$106.00	$107.00	$108.00	Jul 31	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	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 $-3.45, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$140.00	1:2	Jul 31	-$0.26	$0.74
$137.00	$138.00	1:2	Jul 31	-$0.33	$0.67
$138.00	$139.00	1:2	Jul 31	-$0.38	$0.62
$136.00	$137.00	1:2	Jul 31	-$0.41	$0.59
$135.00	$136.00	1:2	Jul 31	-$0.42	$0.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$3.45	$1.55
$110.00	$102.00	1:2	Sep 11	-$6.50	$1.50
$99.00	$95.00	1:2	Aug 21	-$3.00	$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 13.11%, avg 6.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Sep 4	$15.30	0.56	0.3%	13.11%	13.37%	4	56
$118.00	Sep 4	$14.90	0.55	1.1%	12.77%	13.88%	6	31
$117.00	Aug 28	$14.50	0.55	0.3%	12.43%	12.68%	119	87
$119.00	Sep 4	$14.50	0.54	2.0%	12.43%	14.40%	5	8
$118.00	Aug 28	$14.10	0.54	1.1%	12.08%	13.20%	--	50
$120.00	Sep 4	$14.10	0.53	2.8%	12.08%	14.91%	1	93
$119.00	Aug 28	$13.70	0.53	2.0%	11.74%	13.71%	--	13
$117.00	Aug 21	$13.50	0.55	0.3%	11.57%	11.83%	85	191
$122.00	Sep 4	$13.40	0.51	4.5%	11.48%	16.02%	7	3
$120.00	Aug 28	$13.30	0.52	2.8%	11.40%	14.22%	20	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 67,312

Total Puts 56,765

Put/Call Ratio 0.84

Net Difference 10,547

Prior's Put/Call Breakdown

Total Calls 112,647

Total Puts 41,107

Put/Call Ratio 0.36

Net Difference 71,540

Prior 7-Day Put/Call Summary

Total Calls 1,875,089

Total Puts 1,369,462

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