SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$117.05 +4.00%

(7/30 10:10) ◀

Thursday, July 30, 2026 (10:15am)

▶ (7/30 10:20)

◀ 7/30 10:15 ▶

Option Volume

Detail

ℹ

Current (07/30 10:15am) 132,567

Calls: 72,176 (54%)

Puts: 60,391 (46%)

Prior (07/29) 161,269

Calls: 116,901 (72%)

Puts: 44,368 (28%)

Current vs Prior -17.80%

Calls: -38.26% (Calls)

Puts: +36.11% (Puts)

Prior 7-Day Total 3,276,734

Calls: 1,891,757 (58%)

Puts: 1,384,977 (42%)

Prior 7-Day Average 468,104

Calls: 270,251 (58%)

Puts: 197,853 (42%)

Current vs Prior 7-Day Avg -71.68%

Calls: -73.29%

Puts: -69.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:15am) $74.73M

Calls: $35.31M (47%)

Puts: $39.43M (53%)

Prior (07/29) $60.64M

Calls: $21.16M (35%)

Puts: $39.48M (65%)

Current vs Prior +23.24%

Calls: +66.89%

Puts: -0.15%

Prior 7-Day Total $2.03B

Calls: $767.06M (38%)

Puts: $1.26B (62%)

Prior 7-Day Average $289.56M

Calls: $109.58M (38%)

Puts: $179.98M (62%)

Current vs Prior 7-Day Avg -74.19%

Calls: -67.78%

Puts: -78.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:15am) 0.84

Prior (07/29) 0.38

Current vs Prior +120.46%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +9.16%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:15am) 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 6.58% | 18.84%24.18% | 31.70%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -10.80% | +0.01%+0.04% | +0.21%

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

Current vs 7-Day Avg -28.63% | -7.45%-3.42% | -2.17%

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

Current vs 7-Day Eod -10.80% | +0.01%+0.04% | +0.21%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.62% | 2.29%

Calls: 2.82% | 2.82%

Puts: 2.41% | 1.75%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -46.31% | -71.41%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -67.71% | -52.12%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 120% - 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
10:15	BEARISH	BULLISH	BULLISH
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 436 of results (avg 3.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Aug 7	7.00	7.10	$7.05	1.4%	59	0.41	322
$117.00	Aug 21	13.70	13.90	$13.80	1.4%	86	0.56	191
$118.00	Aug 21	13.30	13.50	$13.40	1.5%	43	0.54	9.0K
$119.00	Aug 21	12.90	13.10	$13.00	1.5%	60	0.53	477
$120.00	Aug 21	12.50	12.70	$12.60	1.6%	274	0.52	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Aug 21	23.00	23.20	$23.10	0.9%	--	0.59	101
$130.00	Aug 21	22.30	22.50	$22.40	0.9%	18	0.58	15.6K
$127.00	Aug 21	20.20	20.40	$20.30	1.0%	--	0.55	363
$126.00	Aug 21	19.50	19.70	$19.60	1.0%	--	0.54	306
$125.00	Aug 21	18.80	19.00	$18.90	1.1%	271	0.53	40.5K

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%	65	0.07	1.8K
$138.00	Jul 31	0.40	0.45	$0.43	11.6%	24	0.08	709
$136.00	Jul 31	0.45	0.50	$0.48	10.4%	78	0.09	1.7K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	536	0.10	12.0K
$134.00	Jul 31	0.55	0.60	$0.57	8.8%	173	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.25	0.30	$0.28	17.9%	792	0.07	6.8K
$106.00	Jul 31	0.35	0.40	$0.38	13.2%	403	0.09	6.9K
$108.00	Jul 31	0.55	0.60	$0.57	8.8%	597	0.13	3.2K
$109.00	Jul 31	0.70	0.75	$0.73	6.8%	556	0.16	2.1K
$110.00	Jul 31	0.90	0.95	$0.93	5.4%	3.0K	0.18	15.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Jul 31	20.60	23.40	$22.00	12.7%	--	1.00	172
$95.00	Jul 31	21.00	22.70	$21.85	7.8%	4	1.00	255
$96.00	Jul 31	19.70	23.60	$21.65	18.0%	--	1.00	11
$97.00	Jul 31	18.80	22.60	$20.70	18.4%	--	1.00	19
$98.00	Jul 31	17.30	21.60	$19.45	22.1%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.90	24.20	$23.55	5.5%	31	0.94	1.7K
$139.00	Jul 31	22.00	23.60	$22.80	7.0%	1	0.93	183
$138.00	Jul 31	21.00	22.10	$21.55	5.1%	7	0.92	547
$137.00	Jul 31	20.00	21.00	$20.50	4.9%	2	0.92	867
$136.00	Jul 31	19.10	20.10	$19.60	5.1%	1	0.91	296

Most actively traded options today. High liquidity = easy entry/exit. 409 active (total vol 86.8K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.40	2.50	$2.45	4.1%	6.7K	0.39	13.2K
$115.00	Jul 31	4.50	4.60	$4.55	2.2%	2.9K	0.61	12.5K
$125.00	Jul 31	1.35	1.40	$1.38	3.6%	2.6K	0.24	13.1K
$116.00	Jul 31	3.90	4.10	$4.00	5.0%	2.2K	0.56	1.6K
$118.00	Jul 31	3.10	3.20	$3.15	3.2%	2.1K	0.47	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	2.50	2.60	$2.55	3.9%	4.6K	0.39	17.6K
$114.00	Jul 31	2.05	2.15	$2.10	4.8%	4.0K	0.34	2.2K
$110.00	Jul 31	0.90	0.95	$0.93	5.4%	3.0K	0.18	15.1K
$107.00	Jul 31	0.40	0.50	$0.45	22.2%	2.5K	0.10	6.0K
$115.00	Aug 7	9.60	9.80	$9.70	2.1%	2.2K	0.42	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. 88 strikes (avg 31.9%, max 72.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.1%	111.9%	72.5%	1.3K	9.9K
$139.00	Jul 31	Aug 28	189.9%	118.0%	61.0%	67	2.2K
$135.00	Jul 31	Sep 4	178.8%	111.2%	60.8%	542	12.1K
$138.00	Jul 31	Aug 28	189.1%	117.6%	60.8%	26	822
$137.00	Jul 31	Aug 28	185.2%	117.9%	57.1%	18	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	193.1%	111.9%	72.5%	32	1.7K
$139.00	Jul 31	Aug 28	189.9%	118.0%	61.0%	2	235
$135.00	Jul 31	Sep 4	178.8%	111.2%	60.8%	114	3.2K
$138.00	Jul 31	Aug 28	189.1%	117.6%	60.8%	8	589
$137.00	Jul 31	Aug 28	185.2%	117.9%	57.1%	14	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 341 found (best R:R 9.00, avg 1.82)

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
$111.00	$112.00	Sep 4	$0.10	$0.90	$0.10	9.00	$111.10
$127.00	$128.00	Jul 31	$0.13	$0.87	$0.13	6.69	$127.13
$94.00	$95.00	Jul 31	$0.15	$0.85	$0.15	5.67	$94.15

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	$0.16	$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
$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. 426 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Aug 7	$0.90	$0.90	$0.10	9.00	$100.90
$112.00	$113.00	Sep 4	$0.90	$0.90	$0.10	9.00	$112.90
$114.00	$118.00	Sep 11	$3.50	$3.50	$0.50	7.00	$117.50
$104.00	$105.00	Jul 31	$0.85	$0.85	$0.15	5.67	$104.85
$95.00	$100.00	Aug 14	$4.15	$4.15	$0.85	4.88	$99.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$137.00	$136.00	Jul 31	$0.90	$0.90	$0.10	9.00	$136.10
$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
$129.00	$128.00	Jul 31	$0.85	$0.85	$0.15	5.67	$128.15
$134.00	$133.00	Jul 31	$0.85	$0.85	$0.15	5.67	$133.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $5.38, cheapest $2.02)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 31	Aug 7	$2.05	149.1%	149.0%
$100.00	Jul 31	Aug 7	$3.25	135.6%	149.8%
$101.00	Jul 31	Aug 7	$3.60	139.9%	150.0%
$140.00	Jul 31	Aug 7	$3.80	193.1%	162.2%
$103.00	Jul 31	Aug 7	$3.85	132.6%	149.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.02	155.6%	149.1%
$95.00	Jul 31	Aug 7	$2.22	149.1%	149.0%
$96.00	Jul 31	Aug 7	$2.47	142.3%	149.3%
$97.00	Jul 31	Aug 7	$2.69	135.7%	149.2%
$98.00	Jul 31	Aug 7	$2.92	150.3%	149.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 6.02% of stock, avg 21.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Jul 31	$4.00	$3.05	$7.05	$108.95	$123.05	6.02%
$115.00	Jul 31	$4.55	$2.55	$7.10	$107.90	$122.10	6.07%
$117.00	Jul 31	$3.55	$3.55	$7.10	$109.90	$124.10	6.07%
$114.00	Jul 31	$5.10	$2.10	$7.20	$106.80	$121.20	6.15%
$118.00	Jul 31	$3.15	$4.15	$7.30	$110.70	$125.30	6.24%
$113.00	Jul 31	$5.80	$1.73	$7.53	$105.47	$120.53	6.43%
$119.00	Jul 31	$2.78	$4.80	$7.58	$111.42	$126.58	6.48%
$112.00	Jul 31	$6.40	$1.42	$7.82	$104.18	$119.82	6.68%
$120.00	Jul 31	$2.45	$5.45	$7.90	$112.10	$127.90	6.75%
$111.00	Jul 31	$7.20	$1.13	$8.33	$102.67	$119.33	7.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.12% of stock, avg 19.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$113.00	Jul 31	$1.92	$1.73	$3.65	$109.35	$125.65
$121.00	$113.00	Jul 31	$2.17	$1.73	$3.90	$109.10	$124.90
$122.00	$114.00	Jul 31	$1.92	$2.10	$4.02	$109.98	$126.02
$120.00	$113.00	Jul 31	$2.45	$1.73	$4.18	$108.82	$124.18
$121.00	$114.00	Jul 31	$2.17	$2.10	$4.27	$109.73	$125.27
$122.00	$115.00	Jul 31	$1.92	$2.55	$4.47	$110.53	$126.47
$119.00	$113.00	Jul 31	$2.78	$1.73	$4.51	$108.49	$123.51
$120.00	$114.00	Jul 31	$2.45	$2.10	$4.55	$109.45	$124.55
$121.00	$115.00	Jul 31	$2.17	$2.55	$4.72	$110.28	$125.72
$118.00	$113.00	Jul 31	$3.15	$1.73	$4.88	$108.12	$122.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/101	108/109	Aug 14	$0.90	$0.10	9.00	$100.10	$108.90
102/103	112/113	Aug 14	$0.90	$0.10	9.00	$102.10	$112.90
100/101	107/108	Aug 21	$0.90	$0.10	9.00	$100.10	$107.90
100/101	108/109	Aug 21	$0.90	$0.10	9.00	$100.10	$108.90
102/103	107/108	Aug 21	$0.90	$0.10	9.00	$102.10	$107.90
102/103	108/109	Aug 21	$0.90	$0.10	9.00	$102.10	$108.90
106/107	109/110	Aug 21	$0.90	$0.10	9.00	$106.10	$109.90
107/108	109/110	Aug 21	$0.90	$0.10	9.00	$107.10	$109.90
97/98	105/106	Aug 7	$0.88	$0.12	7.33	$97.12	$105.88
97/98	107/108	Aug 7	$0.88	$0.12	7.33	$97.12	$107.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$101.00	$103.00	$105.00	Aug 7	$0.10	$1.90	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Aug 7	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	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
$114.00	$115.00	$116.00	Jul 31	$0.05	$0.95	19.00
$123.00	$124.00	$125.00	Jul 31	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	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. 30 found (best net $-3.35, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$139.00	$140.00	1:2	Jul 31	-$0.32	$0.68
$138.00	$139.00	1:2	Jul 31	-$0.33	$0.67
$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	-$6.50	$1.50
$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 12.99%, avg 6.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$118.00	Sep 4	$15.20	0.55	0.8%	12.99%	13.80%	6	31
$119.00	Sep 4	$14.80	0.54	1.7%	12.64%	14.31%	6	8
$120.00	Sep 4	$14.40	0.53	2.5%	12.30%	14.82%	1	93
$118.00	Aug 28	$14.30	0.55	0.8%	12.22%	13.03%	--	50
$119.00	Aug 28	$13.90	0.54	1.7%	11.88%	13.54%	2	13
$122.00	Sep 4	$13.60	0.52	4.2%	11.62%	15.85%	7	3
$120.00	Aug 28	$13.50	0.53	2.5%	11.53%	14.05%	20	560
$118.00	Aug 21	$13.30	0.54	0.8%	11.36%	12.17%	43	9.0K
$123.00	Sep 4	$13.30	0.51	5.1%	11.36%	16.45%	--	10
$118.00	Sep 11	$13.30	0.57	0.8%	11.36%	12.17%	4	--

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 72,176

Total Puts 60,391

Put/Call Ratio 0.84

Net Difference 11,785

Prior's Put/Call Breakdown

Total Calls 116,901

Total Puts 44,368

Put/Call Ratio 0.38

Net Difference 72,533

Prior 7-Day Put/Call Summary

Total Calls 1,891,757

Total Puts 1,384,977

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