SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$111.37 -0.74%

(7/31 09:35) ◀

Friday, July 31, 2026 (9:40am)

▶ (7/31 09:45)

◀ 7/31 09:40 ▶

Option Volume

Detail

ℹ

Current (07/31 9:40am) 52,060

Calls: 27,284 (52%)

Puts: 24,776 (48%)

Prior (07/30) 36,609

Calls: 21,233 (58%)

Puts: 15,376 (42%)

Current vs Prior +42.21%

Calls: +28.50% (Calls)

Puts: +61.13% (Puts)

Prior 7-Day Total 3,656,831

Calls: 2,178,572 (60%)

Puts: 1,478,259 (40%)

Prior 7-Day Average 609,471

Calls: 311,224 (60%)

Puts: 211,179 (40%)

Current vs Prior 7-Day Avg -91.46%

Calls: -91.23%

Puts: -88.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:40am) $28.08M

Calls: $9.71M (35%)

Puts: $18.37M (65%)

Prior (07/30) $16.16M

Calls: $6.32M (39%)

Puts: $9.84M (61%)

Current vs Prior +73.82%

Calls: +53.75%

Puts: +86.70%

Prior 7-Day Total $2.17B

Calls: $811.30M (37%)

Puts: $1.35B (63%)

Prior 7-Day Average $360.98M

Calls: $115.90M (37%)

Puts: $193.51M (63%)

Current vs Prior 7-Day Avg -92.22%

Calls: -91.62%

Puts: -90.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:40am) 0.91

Prior (07/30) 0.72

Current vs Prior +25.40%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +28.77%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:40am) 4,256,843

Calls: 2,329,539 (55%)

Puts: 1,927,304 (45%)

Prior (07/30) 4,025,271

Calls: 2,138,585 (53%)

Puts: 1,886,686 (47%)

Current vs Prior +5.75%

Prior 7-Day Total 22,953,304

Calls: 11,947,112 (52%)

Puts: 11,006,192 (48%)

Prior 7-Day Average 3,825,550

Calls: 1,991,185 (52%)

Puts: 1,834,365 (48%)

Current vs Prior 7-Day Avg +11.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 3.93% | 17.78%23.17% | 31.34%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -24.57% | -1.00%-0.79% | +0.46%

Prior 7-Day Avg 8.42% | 19.87%24.70% | 32.16%

Current vs 7-Day Avg -53.27% | -10.55%-6.20% | -2.55%

Prior 7-Day Eod 5.21% | 17.96%23.35% | 31.19%

Current vs 7-Day Eod -24.57% | -1.00%-0.79% | +0.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.47% | 2.02%

Calls: 4.76% | 2.04%

Puts: 2.19% | 2.00%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior -31.15% | -19.20%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -53.73% | -53.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($18.37M). Elevated premium activity with dollar volume up 74% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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 NEUTRAL

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
09:40	BEARISH	NEUTRAL	MIXED
09:35	BULLISH	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 354 of results (avg 3.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Aug 7	7.30	7.40	$7.35	1.4%	99	0.45	542
$107.00	Aug 21	14.50	14.70	$14.60	1.4%	2	0.60	29
$104.00	Aug 7	13.30	13.50	$13.40	1.5%	1	0.66	7
$110.00	Aug 21	13.10	13.30	$13.20	1.5%	87	0.56	1.1K
$105.00	Aug 7	12.70	12.90	$12.80	1.6%	11	0.64	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 7	8.90	9.00	$8.95	1.1%	368	0.44	14.5K
$117.00	Aug 21	16.00	16.20	$16.10	1.2%	--	0.52	588
$121.00	Aug 7	15.70	15.90	$15.80	1.3%	9	0.61	556
$116.00	Aug 21	15.40	15.60	$15.50	1.3%	2	0.50	550
$120.00	Aug 7	15.00	15.20	$15.10	1.3%	65	0.60	6.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.56, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 31	0.25	0.30	$0.28	17.9%	1.7K	0.08	11.5K
$119.00	Jul 31	0.30	0.35	$0.32	15.6%	173	0.11	2.2K
$118.00	Jul 31	0.35	0.40	$0.38	13.2%	325	0.13	3.0K
$117.00	Jul 31	0.45	0.50	$0.48	10.4%	399	0.16	2.4K
$116.00	Jul 31	0.55	0.60	$0.57	8.8%	315	0.20	2.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Jul 31	0.65	0.70	$0.68	7.4%	146	0.25	4.0K
$109.00	Jul 31	0.90	1.00	$0.95	10.5%	339	0.32	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	20.60	24.50	$22.55	17.3%	1	1.00	164
$92.00	Jul 31	17.60	22.90	$20.25	26.2%	--	1.00	11
$94.00	Jul 31	15.60	20.50	$18.05	27.1%	--	1.00	172
$95.00	Jul 31	14.60	19.60	$17.10	29.2%	--	1.00	157
$96.00	Jul 31	13.60	18.70	$16.15	31.6%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Jul 31	17.10	22.60	$19.85	27.7%	--	0.98	294
$133.00	Jul 31	19.00	22.80	$20.90	18.2%	20	0.98	136
$131.00	Jul 31	16.20	21.90	$19.05	29.9%	1	0.97	347
$130.00	Jul 31	18.50	19.20	$18.85	3.7%	15	0.96	3.1K
$129.00	Jul 31	16.90	19.00	$17.95	11.7%	4	0.96	143

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 37.2K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.75	0.80	$0.78	6.4%	2.2K	0.24	12.7K
$120.00	Jul 31	0.25	0.30	$0.28	17.9%	1.7K	0.08	11.5K
$113.00	Jul 31	1.25	1.35	$1.30	7.7%	1.6K	0.36	2.2K
$107.00	Jul 31	4.40	5.00	$4.70	12.8%	1.5K	0.81	1.8K
$102.00	Jul 31	7.30	9.80	$8.55	29.2%	1.5K	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 7	4.50	4.70	$4.60	4.3%	2.6K	0.28	22.9K
$95.00	Aug 14	4.30	4.40	$4.35	2.3%	2.6K	0.23	2.2K
$115.00	Jul 31	4.20	4.70	$4.45	11.2%	2.1K	0.76	16.7K
$110.00	Jul 31	1.30	1.35	$1.33	3.8%	2.0K	0.40	14.3K
$111.00	Jul 31	1.70	1.80	$1.75	5.7%	1.4K	0.48	3.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 92.7%, max 204.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	322.7%	105.9%	204.6%	1	188
$131.00	Jul 31	Sep 4	320.7%	110.2%	191.1%	34	1.2K
$132.00	Jul 31	Sep 4	306.6%	109.8%	179.2%	43	4.6K
$129.00	Jul 31	Sep 4	296.2%	109.3%	171.1%	2	1.3K
$130.00	Jul 31	Sep 11	308.6%	114.4%	169.7%	154	17.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	322.7%	105.9%	204.6%	9	3.0K
$131.00	Jul 31	Sep 4	320.7%	110.2%	191.1%	1	425
$130.00	Jul 31	Sep 4	308.6%	109.8%	181.1%	15	3.1K
$132.00	Jul 31	Sep 4	306.6%	109.8%	179.2%	--	349
$129.00	Jul 31	Sep 4	296.2%	109.3%	171.1%	4	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 298 found (best R:R 9.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$130.00	Sep 11	$1.25	$8.75	$1.25	7.00	$121.25
$130.00	$131.00	Aug 7	$0.15	$0.85	$0.15	5.67	$130.15
$132.00	$133.00	Aug 7	$0.15	$0.85	$0.15	5.67	$132.15
$125.00	$126.00	Aug 7	$0.20	$0.80	$0.20	4.00	$125.20
$127.00	$128.00	Aug 7	$0.20	$0.80	$0.20	4.00	$127.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$104.00	Jul 31	$0.10	$0.90	$0.10	9.00	$104.90
$107.00	$106.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.85
$131.00	$130.00	Jul 31	$0.20	$0.80	$0.20	4.00	$130.80
$92.00	$91.00	Aug 7	$0.20	$0.80	$0.20	4.00	$91.80
$91.00	$90.00	Aug 14	$0.20	$0.80	$0.20	4.00	$90.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 362 found (best R:R 9.00, avg 1.25)

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
$90.00	$95.00	Aug 14	$4.10	$4.10	$0.90	4.56	$94.10
$97.00	$98.00	Jul 31	$0.80	$0.80	$0.20	4.00	$97.80
$90.00	$95.00	Aug 21	$3.95	$3.95	$1.05	3.76	$93.95
$107.00	$108.00	Jul 31	$0.75	$0.75	$0.25	3.00	$107.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$116.00	Jul 31	$0.90	$0.90	$0.10	9.00	$116.10
$122.00	$121.00	Aug 7	$0.85	$0.85	$0.15	5.67	$121.15
$126.00	$125.00	Aug 7	$0.85	$0.85	$0.15	5.67	$125.15
$125.00	$124.00	Aug 14	$0.85	$0.85	$0.15	5.67	$124.15
$127.00	$126.00	Aug 14	$0.85	$0.85	$0.15	5.67	$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $5.38, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$0.55	322.7%	153.5%
$95.00	Jul 31	Aug 7	$1.75	248.0%	153.7%
$98.00	Jul 31	Aug 7	$2.80	203.9%	153.9%
$133.00	Jul 31	Aug 7	$3.37	317.8%	162.9%
$132.00	Jul 31	Aug 7	$3.52	306.6%	162.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$1.85	322.7%	153.6%
$91.00	Jul 31	Aug 7	$2.07	307.0%	154.2%
$92.00	Jul 31	Aug 7	$2.27	292.0%	153.7%
$93.00	Jul 31	Aug 7	$2.52	277.2%	153.5%
$94.00	Jul 31	Aug 7	$2.77	262.5%	154.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 3.46% of stock, avg 21.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 31	$2.10	$1.75	$3.85	$107.15	$114.85	3.46%
$112.00	Jul 31	$1.65	$2.28	$3.93	$108.07	$115.93	3.53%
$110.00	Jul 31	$2.68	$1.33	$4.01	$105.99	$114.01	3.60%
$109.00	Jul 31	$3.30	$0.95	$4.25	$104.75	$113.25	3.82%
$113.00	Jul 31	$1.30	$2.98	$4.28	$108.72	$117.28	3.84%
$108.00	Jul 31	$3.95	$0.68	$4.63	$103.37	$112.63	4.16%
$114.00	Jul 31	$1.00	$3.65	$4.65	$109.35	$118.65	4.18%
$107.00	Jul 31	$4.70	$0.45	$5.15	$101.85	$112.15	4.62%
$115.00	Jul 31	$0.78	$4.45	$5.23	$109.77	$120.23	4.70%
$116.00	Jul 31	$0.57	$5.20	$5.77	$110.23	$121.77	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.92% of stock, avg 17.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 31	$0.57	$0.45	$1.02	$105.98	$117.02
$115.00	$107.00	Jul 31	$0.78	$0.45	$1.23	$105.77	$116.23
$116.00	$108.00	Jul 31	$0.57	$0.68	$1.25	$106.75	$117.25
$114.00	$107.00	Jul 31	$1.00	$0.45	$1.45	$105.55	$115.45
$115.00	$108.00	Jul 31	$0.78	$0.68	$1.46	$106.54	$116.46
$116.00	$109.00	Jul 31	$0.57	$0.95	$1.52	$107.48	$117.52
$114.00	$108.00	Jul 31	$1.00	$0.68	$1.68	$106.32	$115.68
$115.00	$109.00	Jul 31	$0.78	$0.95	$1.73	$107.27	$116.73
$113.00	$107.00	Jul 31	$1.30	$0.45	$1.75	$105.25	$114.75
$116.00	$110.00	Jul 31	$0.57	$1.33	$1.90	$108.10	$117.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 9.00, avg credit $1.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
91/92	100/101	Aug 7	$0.90	$0.10	9.00	$91.10	$100.90
96/97	104/105	Aug 7	$0.90	$0.10	9.00	$96.10	$104.90
97/98	104/105	Aug 7	$0.90	$0.10	9.00	$97.10	$104.90
98/99	104/105	Aug 7	$0.90	$0.10	9.00	$98.10	$104.90
99/100	101/103	Aug 7	$1.80	$0.20	9.00	$98.20	$102.80
99/100	106/107	Aug 21	$0.90	$0.10	9.00	$99.10	$106.90
99/100	108/109	Aug 21	$0.90	$0.10	9.00	$99.10	$108.90
104/105	107/108	Aug 21	$0.90	$0.10	9.00	$104.10	$107.90
102/103	112/113	Aug 28	$0.90	$0.10	9.00	$102.10	$112.90
104/105	108/109	Aug 28	$0.90	$0.10	9.00	$104.10	$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$92.00	$94.00	Jul 31	$0.10	$1.90	19.00
$131.00	$132.00	$133.00	Jul 31	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 7	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Aug 7	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Aug 7	$0.05	$0.95	19.00
$95.00	$96.00	$97.00	Aug 7	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	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. 34 found (best net $-4.85, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$133.00	1:2	Jul 31	-$0.08	$0.92
$124.00	$125.00	1:2	Jul 31	-$0.11	$0.89
$123.00	$124.00	1:2	Jul 31	-$0.12	$0.88
$125.00	$126.00	1:2	Jul 31	-$0.13	$0.87
$126.00	$127.00	1:2	Jul 31	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$102.00	1:2	Sep 11	-$4.85	$8.15
$95.00	$90.00	1:2	Aug 21	-$2.30	$2.70
$127.00	$115.00	1:2	Sep 11	-$9.60	$2.40
$95.00	$90.00	1:2	Aug 28	-$2.90	$2.10
$95.00	$90.00	1:2	Sep 4	-$3.55	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 12.66%, avg 6.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Sep 4	$14.10	0.55	0.6%	12.66%	13.23%	--	360
$113.00	Sep 4	$13.70	0.54	1.5%	12.30%	13.76%	--	31
$112.00	Aug 28	$13.30	0.55	0.6%	11.94%	12.51%	20	214
$114.00	Sep 4	$13.30	0.53	2.4%	11.94%	14.30%	1	68
$113.00	Aug 28	$12.90	0.54	1.5%	11.58%	13.05%	7	119
$115.00	Sep 4	$12.90	0.52	3.3%	11.58%	14.84%	--	210
$114.00	Aug 28	$12.50	0.53	2.4%	11.22%	13.59%	--	58
$116.00	Sep 4	$12.50	0.51	4.2%	11.22%	15.38%	1	70
$112.00	Aug 21	$12.20	0.54	0.6%	10.95%	11.52%	3	361
$115.00	Aug 28	$12.10	0.51	3.3%	10.86%	14.12%	--	191

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 27,284

Total Puts 24,776

Put/Call Ratio 0.91

Net Difference 2,508

Prior's Put/Call Breakdown

Total Calls 21,233

Total Puts 15,376

Put/Call Ratio 0.72

Net Difference 5,857

Prior 7-Day Put/Call Summary

Total Calls 2,178,572

Total Puts 1,478,259

Average Put/Call Ratio 0.71

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