SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$117.00 +3.95%

(7/30 10:15) ◀

Thursday, July 30, 2026 (10:20am)

▶ (7/30 10:25)

◀ 7/30 10:20 ▶

Option Volume

Detail

ℹ

Current (07/30 10:20am) 140,019

Calls: 76,360 (55%)

Puts: 63,659 (45%)

Prior (07/29) 166,507

Calls: 119,772 (72%)

Puts: 46,735 (28%)

Current vs Prior -15.91%

Calls: -36.25% (Calls)

Puts: +36.21% (Puts)

Prior 7-Day Total 3,306,794

Calls: 1,906,181 (58%)

Puts: 1,400,613 (42%)

Prior 7-Day Average 472,399

Calls: 272,311 (58%)

Puts: 200,087 (42%)

Current vs Prior 7-Day Avg -70.36%

Calls: -71.96%

Puts: -68.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 10:20am) $77.62M

Calls: $36.55M (47%)

Puts: $41.06M (53%)

Prior (07/29) $62.97M

Calls: $22.60M (36%)

Puts: $40.37M (64%)

Current vs Prior +23.27%

Calls: +61.78%

Puts: +1.71%

Prior 7-Day Total $2.05B

Calls: $778.84M (38%)

Puts: $1.27B (62%)

Prior 7-Day Average $292.72M

Calls: $111.26M (38%)

Puts: $181.46M (62%)

Current vs Prior 7-Day Avg -73.48%

Calls: -67.15%

Puts: -77.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:20am) 0.83

Prior (07/29) 0.39

Current vs Prior +113.65%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +7.53%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 10:20am) 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 6.07% | 18.38%23.68% | 31.62%

Prior 7.37% | 18.84%24.17% | 31.63%

Current vs Prior -17.71% | -2.44%-2.04% | -0.02%

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

Current vs 7-Day Avg -34.16% | -9.72%-5.43% | -2.39%

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

Current vs 7-Day Eod -17.71% | -2.44%-2.04% | -0.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.82% | 1.86%

Calls: 2.82% | 1.87%

Puts: 2.82% | 1.85%

Prior 4.88% | 8.01%

Calls: 5.00% | 8.61%

Puts: 4.76% | 7.41%

Current vs Prior -42.21% | -76.78%

Prior 7-Day Avg 8.12% | 4.78%

Calls: 9.07% | 5.45%

Puts: 7.17% | 4.12%

Current vs 7-Day Avg -65.25% | -61.11%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 114% - 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
10:20	BEARISH	BULLISH	BULLISH
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 439 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Aug 21	15.00	15.20	$15.10	1.3%	7	0.59	91
$115.00	Aug 21	14.50	14.70	$14.60	1.4%	99	0.58	4.0K
$116.00	Aug 21	14.10	14.30	$14.20	1.4%	191	0.56	315
$117.00	Aug 21	13.70	13.90	$13.80	1.4%	113	0.55	191
$129.00	Aug 7	6.40	6.50	$6.45	1.6%	216	0.38	561

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
$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%	282	0.53	40.5K
$124.00	Aug 21	18.10	18.30	$18.20	1.1%	--	0.52	788
$123.00	Aug 21	17.50	17.70	$17.60	1.1%	--	0.51	877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.62, 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
$137.00	Jul 31	0.40	0.45	$0.43	11.6%	20	0.08	987
$136.00	Jul 31	0.45	0.50	$0.48	10.4%	118	0.09	1.7K
$135.00	Jul 31	0.50	0.55	$0.53	9.4%	623	0.10	12.0K
$134.00	Jul 31	0.55	0.60	$0.57	8.8%	196	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%	810	0.07	6.8K
$106.00	Jul 31	0.35	0.40	$0.38	13.2%	412	0.09	6.9K
$108.00	Jul 31	0.55	0.60	$0.57	8.8%	613	0.13	3.2K
$109.00	Jul 31	0.70	0.75	$0.73	6.8%	656	0.16	2.1K
$110.00	Jul 31	0.85	0.95	$0.90	11.1%	3.3K	0.19	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	23.80	$22.20	14.4%	--	1.00	172
$95.00	Jul 31	21.00	22.70	$21.85	7.8%	4	1.00	255
$96.00	Jul 31	20.20	23.90	$22.05	16.8%	--	1.00	11
$97.00	Jul 31	19.30	22.90	$21.10	17.1%	--	1.00	19
$98.00	Jul 31	17.70	20.10	$18.90	12.7%	--	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	22.80	23.70	$23.25	3.9%	47	0.94	1.7K
$139.00	Jul 31	21.40	23.60	$22.50	9.8%	1	0.93	183
$138.00	Jul 31	20.70	22.10	$21.40	6.5%	7	0.93	547
$137.00	Jul 31	19.70	21.10	$20.40	6.9%	2	0.92	867
$136.00	Jul 31	18.80	20.20	$19.50	7.2%	5	0.91	296

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 89.8K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	2.40	2.45	$2.42	2.1%	6.9K	0.39	13.2K
$115.00	Jul 31	4.40	4.60	$4.50	4.4%	2.9K	0.60	12.5K
$125.00	Jul 31	1.35	1.40	$1.38	3.6%	2.7K	0.24	13.1K
$116.00	Jul 31	3.90	4.10	$4.00	5.0%	2.3K	0.56	1.6K
$118.00	Jul 31	3.00	3.20	$3.10	6.5%	2.3K	0.47	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	2.50	2.55	$2.53	2.0%	4.6K	0.40	17.6K
$114.00	Jul 31	2.05	2.15	$2.10	4.8%	4.0K	0.35	2.2K
$110.00	Jul 31	0.85	0.95	$0.90	11.1%	3.3K	0.19	15.1K
$107.00	Jul 31	0.40	0.50	$0.45	22.2%	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. 88 strikes (avg 31.6%, max 72.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	194.2%	112.3%	72.9%	1.3K	9.9K
$135.00	Jul 31	Sep 4	180.1%	111.5%	61.4%	637	12.1K
$139.00	Jul 31	Aug 28	191.1%	118.5%	61.3%	67	2.2K
$138.00	Jul 31	Aug 28	187.7%	118.1%	58.9%	32	822
$130.00	Jul 31	Sep 11	163.6%	103.0%	58.8%	1.7K	17.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$140.00	Jul 31	Sep 4	194.2%	112.3%	72.9%	48	1.7K
$135.00	Jul 31	Sep 4	180.1%	111.5%	61.4%	127	3.2K
$139.00	Jul 31	Aug 28	191.1%	118.5%	61.3%	2	235
$138.00	Jul 31	Aug 28	187.7%	118.1%	58.9%	8	589
$137.00	Jul 31	Aug 28	183.9%	117.6%	56.4%	14	969

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 336 found (best R:R 9.00, avg 1.78)

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
$127.00	$128.00	Jul 31	$0.12	$0.88	$0.12	7.33	$127.12
$126.00	$127.00	Jul 31	$0.13	$0.87	$0.13	6.69	$126.13
$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
$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	$0.17	$0.83	$0.17	4.88	$109.83
$95.00	$94.00	Aug 7	$0.20	$0.80	$0.20	4.00	$94.80
$97.00	$96.00	Aug 7	$0.20	$0.80	$0.20	4.00	$96.80

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 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$108.00	$109.00	Jul 31	$0.85	$0.85	$0.15	5.67	$108.85
$109.00	$110.00	Jul 31	$0.85	$0.85	$0.15	5.67	$109.85
$95.00	$100.00	Aug 14	$3.95	$3.95	$1.05	3.76	$98.95

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$134.00	$133.00	Jul 31	$0.90	$0.90	$0.10	9.00	$133.10
$137.00	$136.00	Jul 31	$0.90	$0.90	$0.10	9.00	$136.10
$124.00	$123.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.15
$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

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	$2.10	148.5%	148.3%
$100.00	Jul 31	Aug 7	$3.25	134.8%	149.1%
$140.00	Jul 31	Aug 7	$3.75	194.2%	162.2%
$101.00	Jul 31	Aug 7	$3.90	139.1%	149.3%
$139.00	Jul 31	Aug 7	$3.92	191.1%	162.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$94.00	Jul 31	Aug 7	$2.02	155.1%	148.4%
$95.00	Jul 31	Aug 7	$2.22	148.5%	148.3%
$96.00	Jul 31	Aug 7	$2.47	141.7%	149.2%
$97.00	Jul 31	Aug 7	$2.67	135.1%	149.6%
$98.00	Jul 31	Aug 7	$2.87	149.6%	149.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 6.01% of stock, avg 21.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 31	$4.50	$2.53	$7.03	$107.97	$122.03	6.01%
$116.00	Jul 31	$4.00	$3.05	$7.05	$108.95	$123.05	6.03%
$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	$3.10	$4.15	$7.25	$110.75	$125.25	6.20%
$113.00	Jul 31	$5.70	$1.73	$7.43	$105.57	$120.43	6.35%
$119.00	Jul 31	$2.75	$4.80	$7.55	$111.45	$126.55	6.45%
$112.00	Jul 31	$6.40	$1.40	$7.80	$104.20	$119.80	6.67%
$120.00	Jul 31	$2.42	$5.45	$7.87	$112.13	$127.87	6.73%
$111.00	Jul 31	$7.10	$1.13	$8.23	$102.77	$119.23	7.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 3.12% of stock, avg 19.10%)

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	$2.15	$1.73	$3.88	$109.12	$124.88
$122.00	$114.00	Jul 31	$1.92	$2.10	$4.02	$109.98	$126.02
$120.00	$113.00	Jul 31	$2.42	$1.73	$4.15	$108.85	$124.15
$121.00	$114.00	Jul 31	$2.15	$2.10	$4.25	$109.75	$125.25
$122.00	$115.00	Jul 31	$1.92	$2.53	$4.45	$110.55	$126.45
$119.00	$113.00	Jul 31	$2.75	$1.73	$4.48	$108.52	$123.48
$120.00	$114.00	Jul 31	$2.42	$2.10	$4.52	$109.48	$124.52
$121.00	$115.00	Jul 31	$2.15	$2.53	$4.68	$110.32	$125.68
$118.00	$113.00	Jul 31	$3.10	$1.73	$4.83	$108.17	$122.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.00, avg credit $1.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
98/99	107/108	Aug 7	$0.90	$0.10	9.00	$98.10	$107.90
100/101	107/108	Aug 7	$0.90	$0.10	9.00	$100.10	$107.90
101/102	107/108	Aug 7	$0.90	$0.10	9.00	$101.10	$107.90
94/95	100/101	Aug 14	$0.90	$0.10	9.00	$94.10	$100.90
94/95	101/102	Aug 14	$0.90	$0.10	9.00	$94.10	$101.90
95/96	100/101	Aug 14	$0.90	$0.10	9.00	$95.10	$100.90
95/96	101/102	Aug 14	$0.90	$0.10	9.00	$95.10	$101.90
96/97	110/111	Aug 14	$0.90	$0.10	9.00	$96.10	$110.90
97/98	100/101	Aug 14	$0.90	$0.10	9.00	$97.10	$100.90
97/98	101/102	Aug 14	$0.90	$0.10	9.00	$97.10	$101.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 31	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	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
$121.00	$122.00	$123.00	Jul 31	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 31	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	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 $-7.60, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$130.00	1:2	Sep 11	-$7.60	$2.40
$139.00	$140.00	1:2	Jul 31	-$0.32	$0.68
$138.00	$139.00	1:2	Jul 31	-$0.36	$0.64
$137.00	$138.00	1:2	Jul 31	-$0.37	$0.63
$136.00	$137.00	1:2	Jul 31	-$0.38	$0.62

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Aug 28	-$3.40	$1.60
$109.00	$102.00	1:2	Sep 11	-$5.50	$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. 137 found (best yield 13.25%, avg 6.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$117.00	Sep 4	$15.50	0.56	0.0%	13.25%	13.25%	5	56
$118.00	Sep 4	$15.10	0.55	0.8%	12.91%	13.76%	6	31
$117.00	Aug 28	$14.70	0.56	0.0%	12.56%	12.56%	119	87
$119.00	Sep 4	$14.70	0.54	1.7%	12.56%	14.27%	6	8
$120.00	Sep 11	$14.50	0.56	2.6%	12.39%	14.96%	1	--
$120.00	Sep 4	$14.30	0.53	2.6%	12.22%	14.79%	1	93
$118.00	Aug 28	$14.20	0.55	0.8%	12.14%	12.99%	--	50
$119.00	Aug 28	$13.90	0.54	1.7%	11.88%	13.59%	2	13
$117.00	Aug 21	$13.70	0.55	0.0%	11.71%	11.71%	113	191
$122.00	Sep 4	$13.60	0.51	4.3%	11.62%	15.90%	7	3

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 76,360

Total Puts 63,659

Put/Call Ratio 0.83

Net Difference 12,701

Prior's Put/Call Breakdown

Total Calls 119,772

Total Puts 46,735

Put/Call Ratio 0.39

Net Difference 73,037

Prior 7-Day Put/Call Summary

Total Calls 1,906,181

Total Puts 1,400,613

Average Put/Call Ratio 0.78

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