SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$110.91 -1.15%

(7/31 09:45) ◀

Friday, July 31, 2026 (9:50am)

▶ (7/31 09:55)

◀ 7/31 09:50 ▶

Option Volume

Detail

ℹ

Current (07/31 9:50am) 81,469

Calls: 44,496 (55%)

Puts: 36,973 (45%)

Prior (07/30) 65,833

Calls: 36,124 (55%)

Puts: 29,709 (45%)

Current vs Prior +23.75%

Calls: +23.18% (Calls)

Puts: +24.45% (Puts)

Prior 7-Day Total 3,743,540

Calls: 2,223,610 (59%)

Puts: 1,519,930 (41%)

Prior 7-Day Average 534,791

Calls: 317,658 (59%)

Puts: 217,132 (41%)

Current vs Prior 7-Day Avg -84.77%

Calls: -85.99%

Puts: -82.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:50am) $38.26M

Calls: $13.13M (34%)

Puts: $25.13M (66%)

Prior (07/30) $32.82M

Calls: $15.40M (47%)

Puts: $17.42M (53%)

Current vs Prior +16.58%

Calls: -14.71%

Puts: +44.23%

Prior 7-Day Total $2.21B

Calls: $824.24M (37%)

Puts: $1.39B (63%)

Prior 7-Day Average $315.65M

Calls: $117.75M (37%)

Puts: $197.90M (63%)

Current vs Prior 7-Day Avg -87.88%

Calls: -88.85%

Puts: -87.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:50am) 0.83

Prior (07/30) 0.82

Current vs Prior +1.03%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +11.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:50am) 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 3.68% | 17.63%23.13% | 31.47%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -29.45% | -1.85%-0.96% | +0.87%

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

Current vs 7-Day Avg -56.29% | -11.31%-6.36% | -2.15%

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

Current vs 7-Day Eod -29.45% | -1.85%-0.96% | +0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.88% | 1.54%

Calls: 2.19% | 1.01%

Puts: 5.56% | 2.08%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior -23.02% | -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 -48.27% | -64.40%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($25.13M).

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 NEUTRAL

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
09:50	BEARISH	BULLISH	BULLISH
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 375 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Aug 7	13.00	13.10	$13.05	0.8%	1	0.66	7
$110.00	Aug 7	9.90	10.00	$9.95	1.0%	146	0.56	1.1K
$120.00	Aug 21	9.20	9.30	$9.25	1.1%	236	0.45	6.4K
$112.00	Aug 7	9.00	9.10	$9.05	1.1%	248	0.53	821
$115.00	Aug 7	7.80	7.90	$7.85	1.3%	353	0.48	5.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 7	18.90	19.00	$18.95	0.5%	15	0.67	5.8K
$116.00	Aug 14	14.30	14.40	$14.35	0.7%	51	0.52	1.3K
$117.00	Aug 7	13.20	13.30	$13.25	0.8%	96	0.55	976
$114.00	Aug 7	11.30	11.40	$11.35	0.9%	118	0.51	874
$113.00	Aug 7	10.70	10.80	$10.75	0.9%	311	0.49	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.54, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$118.00	Jul 31	0.25	0.30	$0.28	17.9%	537	0.12	3.0K
$117.00	Jul 31	0.35	0.40	$0.38	13.2%	538	0.14	2.4K
$115.00	Jul 31	0.55	0.60	$0.57	8.8%	2.9K	0.22	12.7K
$114.00	Jul 31	0.75	0.80	$0.78	6.4%	901	0.28	2.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	0.25	0.30	$0.28	17.9%	151	0.12	6.9K
$107.00	Jul 31	0.40	0.45	$0.43	11.6%	251	0.17	5.9K
$108.00	Jul 31	0.60	0.70	$0.65	15.4%	398	0.23	4.0K
$109.00	Jul 31	0.90	0.95	$0.93	5.4%	771	0.31	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 31	20.20	25.90	$23.05	24.7%	--	1.00	51
$90.00	Jul 31	20.60	24.50	$22.55	17.3%	1	1.00	164
$92.00	Jul 31	17.60	22.80	$20.20	25.7%	--	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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Jul 31	20.00	21.80	$20.90	8.6%	1	0.98	294
$133.00	Jul 31	20.00	22.90	$21.45	13.5%	20	0.98	136
$131.00	Jul 31	16.20	21.90	$19.05	29.9%	1	0.98	347
$129.00	Jul 31	17.60	18.80	$18.20	6.6%	4	0.97	143
$130.00	Jul 31	18.90	19.30	$19.10	2.1%	23	0.96	3.1K

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 55.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.55	0.60	$0.57	8.8%	2.9K	0.22	12.7K
$113.00	Jul 31	1.00	1.05	$1.02	4.9%	2.0K	0.35	2.2K
$112.00	Jul 31	1.30	1.35	$1.33	3.8%	2.0K	0.43	3.0K
$120.00	Jul 31	0.20	0.25	$0.23	21.7%	1.9K	0.08	11.5K
$107.00	Jul 31	4.30	4.60	$4.45	6.7%	1.5K	0.83	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	1.30	1.35	$1.33	3.8%	4.0K	0.40	14.3K
$115.00	Jul 31	4.40	4.80	$4.60	8.7%	3.3K	0.78	16.7K
$100.00	Aug 7	4.50	4.70	$4.60	4.3%	2.8K	0.28	22.9K
$111.00	Jul 31	1.75	1.85	$1.80	5.6%	2.6K	0.49	3.4K
$95.00	Aug 14	4.30	4.50	$4.40	4.5%	2.6K	0.23	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 91.7%, max 208.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	326.5%	105.8%	208.7%	2	188
$132.00	Jul 31	Sep 4	310.9%	110.4%	181.6%	63	4.6K
$130.00	Jul 31	Sep 11	312.9%	113.2%	176.5%	326	17.7K
$131.00	Jul 31	Sep 4	299.4%	110.4%	171.2%	196	1.2K
$125.00	Jul 31	Sep 11	248.2%	93.3%	166.1%	353	14.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	326.5%	105.8%	208.7%	15	3.0K
$130.00	Jul 31	Sep 4	312.9%	110.0%	184.5%	23	3.1K
$132.00	Jul 31	Sep 4	310.9%	110.4%	181.6%	1	349
$127.00	Jul 31	Sep 11	274.7%	99.3%	176.6%	5	804
$131.00	Jul 31	Sep 4	299.4%	110.4%	171.2%	1	425

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 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$116.00	Jul 31	$0.12	$0.88	$0.12	7.33	$115.12
$102.00	$103.00	Jul 31	$0.15	$0.85	$0.15	5.67	$102.15
$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
$90.00	$91.00	Aug 7	$0.20	$0.80	$0.20	4.00	$90.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 31	$0.10	$0.90	$0.10	9.00	$105.90
$107.00	$106.00	Jul 31	$0.15	$0.85	$0.15	5.67	$106.85
$90.00	$89.00	Aug 7	$0.18	$0.82	$0.18	4.56	$89.82
$108.00	$107.00	Jul 31	$0.22	$0.78	$0.22	3.55	$107.78
$91.00	$90.00	Aug 7	$0.22	$0.78	$0.22	3.55	$90.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 370 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$95.00	Aug 14	$4.20	$4.20	$0.80	5.25	$94.20
$93.00	$95.00	Aug 7	$1.65	$1.65	$0.35	4.71	$94.65
$107.00	$108.00	Jul 31	$0.80	$0.80	$0.20	4.00	$107.80
$99.00	$100.00	Jul 31	$0.75	$0.75	$0.25	3.00	$99.75
$108.00	$109.00	Jul 31	$0.75	$0.75	$0.25	3.00	$108.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$117.00	Jul 31	$0.90	$0.90	$0.10	9.00	$117.10
$120.00	$119.00	Jul 31	$0.90	$0.90	$0.10	9.00	$119.10
$115.00	$114.00	Jul 31	$0.85	$0.85	$0.15	5.67	$114.15
$117.00	$116.00	Jul 31	$0.85	$0.85	$0.15	5.67	$116.15
$124.00	$123.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $5.24, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$0.55	326.5%	152.3%
$89.00	Jul 31	Aug 7	$1.50	341.3%	151.9%
$95.00	Jul 31	Aug 7	$1.90	250.8%	152.8%
$98.00	Jul 31	Aug 7	$3.00	206.2%	152.0%
$133.00	Jul 31	Aug 7	$3.22	322.2%	160.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 31	Aug 7	$1.67	341.3%	151.9%
$90.00	Jul 31	Aug 7	$1.85	326.5%	152.3%
$91.00	Jul 31	Aug 7	$2.07	310.6%	152.3%
$92.00	Jul 31	Aug 7	$2.30	295.5%	152.5%
$93.00	Jul 31	Aug 7	$2.52	280.5%	152.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 201 found (cheapest 3.20% of stock, avg 21.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 31	$1.75	$1.80	$3.55	$107.45	$114.55	3.20%
$110.00	Jul 31	$2.28	$1.33	$3.61	$106.39	$113.61	3.25%
$112.00	Jul 31	$1.33	$2.40	$3.73	$108.27	$115.73	3.36%
$109.00	Jul 31	$2.90	$0.93	$3.83	$105.17	$112.83	3.45%
$113.00	Jul 31	$1.02	$3.10	$4.12	$108.88	$117.12	3.71%
$108.00	Jul 31	$3.65	$0.65	$4.30	$103.70	$112.30	3.88%
$114.00	Jul 31	$0.78	$3.75	$4.53	$109.47	$118.53	4.08%
$107.00	Jul 31	$4.45	$0.43	$4.88	$102.12	$111.88	4.40%
$115.00	Jul 31	$0.57	$4.60	$5.17	$109.83	$120.17	4.66%
$116.00	Jul 31	$0.45	$5.55	$6.00	$110.00	$122.00	5.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.79% of stock, avg 17.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 31	$0.45	$0.43	$0.88	$106.12	$116.88
$115.00	$107.00	Jul 31	$0.57	$0.43	$1.00	$106.00	$116.00
$116.00	$108.00	Jul 31	$0.45	$0.65	$1.10	$106.90	$117.10
$114.00	$107.00	Jul 31	$0.78	$0.43	$1.21	$105.79	$115.21
$115.00	$108.00	Jul 31	$0.57	$0.65	$1.22	$106.78	$116.22
$116.00	$109.00	Jul 31	$0.45	$0.93	$1.38	$107.62	$117.38
$114.00	$108.00	Jul 31	$0.78	$0.65	$1.43	$106.57	$115.43
$113.00	$107.00	Jul 31	$1.02	$0.43	$1.45	$105.55	$114.45
$115.00	$109.00	Jul 31	$0.57	$0.93	$1.50	$107.50	$116.50
$113.00	$108.00	Jul 31	$1.02	$0.65	$1.67	$106.33	$114.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 15.67, avg credit $1.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
91/92	93/95	Aug 7	$1.88	$0.12	15.67	$90.12	$94.88
90/95	100/105	Aug 28	$4.70	$0.30	15.67	$90.30	$104.70
90/91	93/95	Aug 7	$1.87	$0.13	14.38	$89.13	$94.87
100/102	105/107	Aug 28	$1.85	$0.15	12.33	$100.15	$106.85
89/90	93/95	Aug 7	$1.83	$0.17	10.76	$88.17	$94.83
93/94	103/104	Aug 7	$0.90	$0.10	9.00	$93.10	$103.90
94/95	103/104	Aug 7	$0.90	$0.10	9.00	$94.10	$103.90
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
103/104	108/109	Aug 28	$0.90	$0.10	9.00	$103.10	$108.90

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
$120.00	$121.00	$122.00	Jul 31	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	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
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 7	$0.05	$0.95	19.00
$98.00	$99.00	$100.00	Aug 7	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	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
$128.00	$129.00	1:2	Jul 31	-$0.07	$0.93
$122.00	$123.00	1:2	Jul 31	-$0.08	$0.92
$131.00	$132.00	1:2	Jul 31	-$0.08	$0.92
$132.00	$133.00	1:2	Jul 31	-$0.08	$0.92
$120.00	$121.00	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	-$2.90	$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. 127 found (best yield 12.98%, avg 7.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Sep 4	$14.40	0.56	0.1%	12.98%	13.06%	4	27
$112.00	Sep 4	$14.00	0.55	1.0%	12.62%	13.61%	1	360
$111.00	Sep 11	$13.80	0.58	0.1%	12.44%	12.52%	2	--
$113.00	Sep 4	$13.60	0.54	1.9%	12.26%	14.15%	--	31
$111.00	Aug 28	$13.50	0.56	0.1%	12.17%	12.25%	47	20
$114.00	Sep 4	$13.20	0.53	2.8%	11.90%	14.69%	1	68
$112.00	Aug 28	$13.10	0.55	1.0%	11.81%	12.79%	21	214
$115.00	Sep 4	$12.80	0.52	3.7%	11.54%	15.23%	12	210
$113.00	Aug 28	$12.70	0.54	1.9%	11.45%	13.34%	8	119
$111.00	Aug 21	$12.40	0.55	0.1%	11.18%	11.26%	8	194

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 44,496

Total Puts 36,973

Put/Call Ratio 0.83

Net Difference 7,523

Prior's Put/Call Breakdown

Total Calls 36,124

Total Puts 29,709

Put/Call Ratio 0.82

Net Difference 6,415

Prior 7-Day Put/Call Summary

Total Calls 2,223,610

Total Puts 1,519,930

Average Put/Call Ratio 0.75

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