SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$111.61 -0.53%

(7/31 09:40) ◀

Friday, July 31, 2026 (9:45am)

▶ (7/31 09:50)

◀ 7/31 09:45 ▶

Option Volume

Detail

ℹ

Current (07/31 9:45am) 66,856

Calls: 36,043 (54%)

Puts: 30,813 (46%)

Prior (07/30) 45,200

Calls: 26,136 (58%)

Puts: 19,064 (42%)

Current vs Prior +47.91%

Calls: +37.91% (Calls)

Puts: +61.63% (Puts)

Prior 7-Day Total 3,708,891

Calls: 2,205,856 (59%)

Puts: 1,503,035 (41%)

Prior 7-Day Average 529,841

Calls: 315,122 (59%)

Puts: 214,719 (41%)

Current vs Prior 7-Day Avg -87.38%

Calls: -88.56%

Puts: -85.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:45am) $32.09M

Calls: $11.48M (36%)

Puts: $20.62M (64%)

Prior (07/30) $20.41M

Calls: $8.15M (40%)

Puts: $12.26M (60%)

Current vs Prior +57.23%

Calls: +40.77%

Puts: +68.19%

Prior 7-Day Total $2.19B

Calls: $821.02M (37%)

Puts: $1.37B (63%)

Prior 7-Day Average $313.42M

Calls: $117.29M (37%)

Puts: $196.13M (63%)

Current vs Prior 7-Day Avg -89.76%

Calls: -90.22%

Puts: -89.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:45am) 0.85

Prior (07/30) 0.73

Current vs Prior +17.20%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +16.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:45am) 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 27,210,147

Calls: 14,276,651 (52%)

Puts: 12,933,496 (48%)

Prior 7-Day Average 3,887,163

Calls: 2,039,521 (52%)

Puts: 1,847,642 (48%)

Current vs Prior 7-Day Avg +9.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.76% | 17.52%23.03% | 31.27%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -27.83% | -2.46%-1.39% | +0.24%

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

Current vs 7-Day Avg -55.29% | -11.87%-6.77% | -2.76%

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

Current vs 7-Day Eod -27.83% | -2.46%-1.39% | +0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.77% | 1.54%

Calls: 4.65% | 1.03%

Puts: 4.88% | 2.04%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior -5.36% | -38.40%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -36.40% | -64.40%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($20.62M). Elevated premium activity with dollar volume up 57% vs prior.

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 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
09:45	BEARISH	BULLISH	BULLISH
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 359 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 7	9.70	9.80	$9.75	1.0%	30	0.55	558
$112.00	Aug 7	9.30	9.40	$9.35	1.1%	137	0.53	821
$114.00	Aug 7	8.40	8.50	$8.45	1.2%	74	0.50	673
$115.00	Aug 7	8.00	8.10	$8.05	1.2%	272	0.48	5.0K
$107.00	Aug 21	14.60	14.80	$14.70	1.4%	2	0.61	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	11.70	11.80	$11.75	0.9%	1.0K	0.43	16.8K
$115.00	Aug 7	11.50	11.60	$11.55	0.9%	119	0.52	10.9K
$114.00	Aug 7	10.90	11.00	$10.95	0.9%	102	0.50	874
$121.00	Aug 21	18.50	18.70	$18.60	1.1%	1	0.56	590
$111.00	Aug 7	9.20	9.30	$9.25	1.1%	161	0.45	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.59, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 31	0.25	0.30	$0.28	17.9%	198	0.10	2.2K
$117.00	Jul 31	0.40	0.45	$0.43	11.6%	477	0.16	2.4K
$116.00	Jul 31	0.55	0.60	$0.57	8.8%	637	0.19	2.8K
$115.00	Jul 31	0.70	0.75	$0.73	6.8%	2.6K	0.24	12.7K
$114.00	Jul 31	0.95	1.00	$0.98	5.1%	746	0.30	2.9K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 31	0.35	0.40	$0.38	13.2%	198	0.17	5.9K
$108.00	Jul 31	0.50	0.60	$0.55	18.2%	278	0.23	4.0K
$109.00	Jul 31	0.75	0.85	$0.80	12.5%	645	0.29	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	20.70	24.50	$22.60	16.8%	1	0.99	164
$92.00	Jul 31	17.60	22.80	$20.20	25.7%	--	0.99	11
$94.00	Jul 31	15.60	20.50	$18.05	27.1%	--	0.99	172
$95.00	Jul 31	14.60	19.60	$17.10	29.2%	--	0.99	157
$96.00	Jul 31	14.60	16.20	$15.40	10.4%	1	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 31	16.30	18.60	$17.45	13.2%	--	1.00	537
$129.00	Jul 31	16.90	18.90	$17.90	11.2%	4	1.00	143
$130.00	Jul 31	18.20	18.90	$18.55	3.8%	19	1.00	3.1K
$131.00	Jul 31	16.20	21.90	$19.05	29.9%	1	1.00	347
$132.00	Jul 31	20.30	21.80	$21.05	7.1%	--	1.00	294

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 46.5K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.70	0.75	$0.73	6.8%	2.6K	0.24	12.7K
$120.00	Jul 31	0.20	0.25	$0.23	21.7%	1.8K	0.09	11.5K
$113.00	Jul 31	1.25	1.30	$1.27	3.9%	1.8K	0.37	2.2K
$107.00	Jul 31	4.50	5.20	$4.85	14.4%	1.5K	0.83	1.8K
$102.00	Jul 31	8.40	9.90	$9.15	16.4%	1.5K	0.97	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	1.10	1.15	$1.13	4.4%	3.3K	0.38	14.3K
$100.00	Aug 7	4.30	4.50	$4.40	4.5%	2.7K	0.27	22.9K
$95.00	Aug 14	4.10	4.30	$4.20	4.8%	2.6K	0.23	2.2K
$115.00	Jul 31	4.00	4.40	$4.20	9.5%	2.2K	0.76	16.7K
$111.00	Jul 31	1.50	1.60	$1.55	6.5%	2.0K	0.46	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 90.7%, max 209.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	327.5%	105.9%	209.2%	2	188
$131.00	Jul 31	Sep 4	318.7%	109.5%	190.9%	141	1.2K
$132.00	Jul 31	Sep 4	304.7%	109.9%	177.2%	63	4.6K
$130.00	Jul 31	Sep 11	306.4%	113.7%	169.6%	301	17.7K
$129.00	Jul 31	Sep 4	282.9%	109.4%	158.7%	52	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	327.5%	105.9%	209.2%	11	3.0K
$131.00	Jul 31	Sep 4	318.7%	109.5%	190.9%	1	425
$130.00	Jul 31	Sep 4	306.4%	109.9%	178.9%	19	3.1K
$132.00	Jul 31	Sep 4	304.7%	109.9%	177.2%	--	349
$127.00	Jul 31	Sep 11	268.4%	100.2%	167.9%	5	804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 300 found (best R:R 7.70, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$130.00	Sep 11	$1.15	$8.85	$1.15	7.70	$121.15
$116.00	$117.00	Jul 31	$0.14	$0.86	$0.14	6.14	$116.14
$131.00	$132.00	Aug 7	$0.15	$0.85	$0.15	5.67	$131.15
$132.00	$133.00	Aug 7	$0.15	$0.85	$0.15	5.67	$132.15
$115.00	$116.00	Jul 31	$0.16	$0.84	$0.16	5.25	$115.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.85
$108.00	$107.00	Jul 31	$0.17	$0.83	$0.17	4.88	$107.83
$91.00	$90.00	Aug 7	$0.20	$0.80	$0.20	4.00	$90.80
$92.00	$91.00	Aug 7	$0.20	$0.80	$0.20	4.00	$91.80
$93.00	$92.00	Aug 7	$0.20	$0.80	$0.20	4.00	$92.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 367 found (best R:R 19.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$95.00	Aug 7	$1.90	$1.90	$0.10	19.00	$94.90
$104.00	$105.00	Jul 31	$0.90	$0.90	$0.10	9.00	$104.90
$90.00	$95.00	Aug 14	$4.20	$4.20	$0.80	5.25	$94.20
$90.00	$95.00	Aug 21	$4.10	$4.10	$0.90	4.56	$94.10
$107.00	$108.00	Jul 31	$0.80	$0.80	$0.20	4.00	$107.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$125.00	Aug 21	$0.90	$0.90	$0.10	9.00	$125.10
$131.00	$130.00	Aug 21	$0.90	$0.90	$0.10	9.00	$130.10
$117.00	$116.00	Jul 31	$0.85	$0.85	$0.15	5.67	$116.15
$121.00	$120.00	Jul 31	$0.85	$0.85	$0.15	5.67	$120.15
$122.00	$121.00	Aug 7	$0.85	$0.85	$0.15	5.67	$121.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $5.28, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$0.40	327.5%	151.8%
$95.00	Jul 31	Aug 7	$2.00	252.9%	151.6%
$98.00	Jul 31	Aug 7	$2.85	208.6%	151.2%
$133.00	Jul 31	Aug 7	$3.32	316.0%	160.6%
$132.00	Jul 31	Aug 7	$3.47	304.7%	159.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$1.77	327.5%	151.8%
$91.00	Jul 31	Aug 7	$1.97	312.3%	151.9%
$92.00	Jul 31	Aug 7	$2.17	297.3%	152.2%
$93.00	Jul 31	Aug 7	$2.37	282.3%	151.6%
$94.00	Jul 31	Aug 7	$2.62	267.6%	151.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 198 found (cheapest 3.32% of stock, avg 20.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 31	$2.15	$1.55	$3.70	$107.30	$114.70	3.32%
$112.00	Jul 31	$1.65	$2.05	$3.70	$108.30	$115.70	3.32%
$110.00	Jul 31	$2.70	$1.13	$3.83	$106.17	$113.83	3.43%
$113.00	Jul 31	$1.27	$2.70	$3.97	$109.03	$116.97	3.56%
$109.00	Jul 31	$3.30	$0.80	$4.10	$104.90	$113.10	3.67%
$114.00	Jul 31	$0.98	$3.40	$4.38	$109.62	$118.38	3.92%
$108.00	Jul 31	$4.05	$0.55	$4.60	$103.40	$112.60	4.12%
$115.00	Jul 31	$0.73	$4.20	$4.93	$110.07	$119.93	4.42%
$107.00	Jul 31	$4.85	$0.38	$5.23	$101.77	$112.23	4.69%
$116.00	Jul 31	$0.57	$5.00	$5.57	$110.43	$121.57	4.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.85% of stock, avg 17.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 31	$0.57	$0.38	$0.95	$106.05	$116.95
$115.00	$107.00	Jul 31	$0.73	$0.38	$1.11	$105.89	$116.11
$116.00	$108.00	Jul 31	$0.57	$0.55	$1.12	$106.88	$117.12
$115.00	$108.00	Jul 31	$0.73	$0.55	$1.28	$106.72	$116.28
$114.00	$107.00	Jul 31	$0.98	$0.38	$1.36	$105.64	$115.36
$116.00	$109.00	Jul 31	$0.57	$0.80	$1.37	$107.63	$117.37
$114.00	$108.00	Jul 31	$0.98	$0.55	$1.53	$106.47	$115.53
$115.00	$109.00	Jul 31	$0.73	$0.80	$1.53	$107.47	$116.53
$113.00	$107.00	Jul 31	$1.27	$0.38	$1.65	$105.35	$114.65
$116.00	$110.00	Jul 31	$0.57	$1.13	$1.70	$108.30	$117.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 9.00, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	100/101	Aug 7	$0.90	$0.10	9.00	$95.10	$100.90
95/96	104/105	Aug 7	$0.90	$0.10	9.00	$95.10	$104.90
97/98	100/101	Aug 7	$0.90	$0.10	9.00	$97.10	$100.90
97/98	104/105	Aug 7	$0.90	$0.10	9.00	$97.10	$104.90
98/99	100/101	Aug 7	$0.90	$0.10	9.00	$98.10	$100.90
98/99	104/105	Aug 7	$0.90	$0.10	9.00	$98.10	$104.90
90/91	100/101	Aug 14	$0.90	$0.10	9.00	$90.10	$100.90
91/92	100/101	Aug 14	$0.90	$0.10	9.00	$91.10	$100.90
92/93	100/101	Aug 14	$0.90	$0.10	9.00	$92.10	$100.90
101/102	107/108	Aug 21	$0.90	$0.10	9.00	$101.10	$107.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$131.00	$132.00	$133.00	Jul 31	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 7	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Aug 7	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Aug 7	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 7	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Aug 7	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 7	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	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. 36 found (best net $-4.65, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$127.00	$128.00	1:2	Jul 31	-$0.07	$0.93
$123.00	$124.00	1:2	Jul 31	-$0.08	$0.92
$132.00	$133.00	1:2	Jul 31	-$0.08	$0.92
$128.00	$129.00	1:2	Jul 31	-$0.10	$0.90
$124.00	$125.00	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	-$4.65	$8.35
$95.00	$90.00	1:2	Aug 21	-$2.30	$2.70
$127.00	$115.00	1:2	Sep 11	-$9.45	$2.55
$95.00	$90.00	1:2	Aug 28	-$2.85	$2.15
$95.00	$90.00	1:2	Sep 4	-$3.40	$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 12.72%, avg 6.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Sep 4	$14.20	0.55	0.3%	12.72%	13.07%	--	360
$113.00	Sep 4	$13.80	0.54	1.2%	12.36%	13.61%	--	31
$114.00	Sep 4	$13.40	0.53	2.1%	12.01%	14.15%	1	68
$112.00	Aug 28	$13.30	0.55	0.3%	11.92%	12.27%	20	214
$115.00	Sep 4	$13.00	0.52	3.0%	11.65%	14.69%	--	210
$113.00	Aug 28	$12.90	0.54	1.2%	11.56%	12.80%	7	119
$116.00	Sep 4	$12.60	0.51	3.9%	11.29%	15.22%	1	70
$114.00	Aug 28	$12.50	0.53	2.1%	11.20%	13.34%	7	58
$112.00	Aug 21	$12.30	0.54	0.3%	11.02%	11.37%	4	361
$117.00	Sep 4	$12.30	0.50	4.8%	11.02%	15.85%	--	61

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 36,043

Total Puts 30,813

Put/Call Ratio 0.85

Net Difference 5,230

Prior's Put/Call Breakdown

Total Calls 26,136

Total Puts 19,064

Put/Call Ratio 0.73

Net Difference 7,072

Prior 7-Day Put/Call Summary

Total Calls 2,205,856

Total Puts 1,503,035

Average Put/Call Ratio 0.73

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