SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$109.86 -2.09%

(7/31 09:50) ◀

Friday, July 31, 2026 (9:55am)

▶ (7/31 10:00)

◀ 7/31 09:55 ▶

Option Volume

Detail

ℹ

Current (07/31 9:55am) 101,109

Calls: 54,756 (54%)

Puts: 46,353 (46%)

Prior (07/30) 91,894

Calls: 50,644 (55%)

Puts: 41,250 (45%)

Current vs Prior +10.03%

Calls: +8.12% (Calls)

Puts: +12.37% (Puts)

Prior 7-Day Total 3,772,949

Calls: 2,240,822 (59%)

Puts: 1,532,127 (41%)

Prior 7-Day Average 538,992

Calls: 320,117 (59%)

Puts: 218,875 (41%)

Current vs Prior 7-Day Avg -81.24%

Calls: -82.90%

Puts: -78.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:55am) $46.23M

Calls: $14.61M (32%)

Puts: $31.62M (68%)

Prior (07/30) $47.44M

Calls: $20.76M (44%)

Puts: $26.68M (56%)

Current vs Prior -2.56%

Calls: -29.65%

Puts: +18.52%

Prior 7-Day Total $2.22B

Calls: $827.66M (37%)

Puts: $1.39B (63%)

Prior 7-Day Average $317.11M

Calls: $118.24M (37%)

Puts: $198.87M (63%)

Current vs Prior 7-Day Avg -85.42%

Calls: -87.65%

Puts: -84.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:55am) 0.85

Prior (07/30) 0.81

Current vs Prior +3.93%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +14.92%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:55am) 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 3.70% | 17.66%23.21% | 30.99%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -29.12% | -1.67%-0.60% | -0.64%

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

Current vs 7-Day Avg -56.09% | -11.15%-6.02% | -3.62%

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

Current vs 7-Day Eod -29.12% | -1.67%-0.60% | -0.64%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.49% | 1.04%

Calls: 2.24% | 1.02%

Puts: 2.73% | 1.05%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior -50.60% | -58.40%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -66.80% | -75.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($31.62M).

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
09:55	BEARISH	BULLISH	BULLISH
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 361 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Aug 7	12.90	13.00	$12.95	0.8%	--	0.65	132
$105.00	Aug 7	11.80	11.90	$11.85	0.8%	14	0.62	230
$109.00	Aug 7	9.80	9.90	$9.85	1.0%	77	0.55	104
$110.00	Aug 7	9.30	9.40	$9.35	1.1%	162	0.54	1.1K
$111.00	Aug 7	8.90	9.00	$8.95	1.1%	122	0.52	558

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	15.90	16.00	$15.95	0.6%	100	0.62	6.0K
$119.00	Aug 7	15.20	15.30	$15.25	0.7%	20	0.60	767
$118.00	Aug 7	14.50	14.60	$14.55	0.7%	18	0.59	612
$115.00	Aug 7	12.50	12.60	$12.55	0.8%	192	0.54	10.9K
$114.00	Aug 7	11.90	12.00	$11.95	0.8%	122	0.53	874

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.60, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 31	0.25	0.30	$0.28	17.9%	586	0.11	2.4K
$116.00	Jul 31	0.30	0.35	$0.32	15.6%	1.8K	0.13	2.8K
$115.00	Jul 31	0.40	0.45	$0.43	11.6%	3.4K	0.16	12.7K
$114.00	Jul 31	0.50	0.55	$0.53	9.4%	1.0K	0.20	2.9K
$113.00	Jul 31	0.70	0.75	$0.73	6.8%	2.3K	0.25	2.2K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 31	0.45	0.50	$0.48	10.4%	331	0.19	6.9K
$107.00	Jul 31	0.65	0.70	$0.68	7.4%	559	0.26	5.9K
$108.00	Jul 31	0.95	1.00	$0.98	5.1%	698	0.34	4.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	21.10	24.40	$22.75	14.5%	--	1.00	19
$89.00	Jul 31	20.10	23.40	$21.75	15.2%	--	1.00	51
$90.00	Jul 31	19.30	22.40	$20.85	14.9%	1	1.00	164
$92.00	Jul 31	17.00	20.40	$18.70	18.2%	--	1.00	11
$94.00	Jul 31	15.00	18.40	$16.70	20.4%	--	1.00	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 31	17.40	22.30	$19.85	24.7%	1	0.98	347
$130.00	Jul 31	19.80	20.60	$20.20	4.0%	31	0.98	3.1K
$128.00	Jul 31	15.70	20.60	$18.15	27.0%	2	0.98	537
$129.00	Jul 31	17.70	20.20	$18.95	13.2%	4	0.98	143
$127.00	Jul 31	16.80	17.90	$17.35	6.3%	6	0.97	794

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 68.4K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.40	0.45	$0.43	11.6%	3.4K	0.16	12.7K
$120.00	Jul 31	0.15	0.20	$0.18	27.8%	2.4K	0.07	11.5K
$113.00	Jul 31	0.70	0.75	$0.73	6.8%	2.3K	0.25	2.2K
$112.00	Jul 31	0.95	1.00	$0.98	5.1%	2.3K	0.32	3.0K
$116.00	Jul 31	0.30	0.35	$0.32	15.6%	1.8K	0.13	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	1.80	1.85	$1.83	2.7%	5.3K	0.52	14.3K
$115.00	Jul 31	5.50	5.80	$5.65	5.3%	3.3K	0.84	16.7K
$111.00	Jul 31	2.40	2.45	$2.42	2.1%	3.2K	0.60	3.4K
$100.00	Aug 7	4.90	5.00	$4.95	2.0%	2.9K	0.30	22.9K
$95.00	Aug 14	4.60	4.80	$4.70	4.3%	2.6K	0.25	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. 81 strikes (avg 90.8%, max 212.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 11	308.9%	98.9%	212.3%	345	17.7K
$90.00	Jul 31	Sep 4	311.6%	106.0%	194.0%	2	188
$131.00	Jul 31	Sep 4	320.5%	110.7%	189.4%	196	1.2K
$129.00	Jul 31	Sep 4	297.1%	110.3%	169.3%	162	1.3K
$125.00	Jul 31	Sep 11	248.3%	92.8%	167.4%	492	14.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 31	Sep 4	311.6%	106.0%	194.0%	17	3.0K
$131.00	Jul 31	Sep 4	320.5%	110.7%	189.4%	1	425
$130.00	Jul 31	Sep 4	308.9%	110.4%	179.9%	31	3.1K
$127.00	Jul 31	Sep 11	273.1%	98.9%	176.1%	6	804
$129.00	Jul 31	Sep 4	297.1%	110.3%	169.3%	4	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 292 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$114.00	$115.00	Jul 31	$0.10	$0.90	$0.10	9.00	$114.10
$115.00	$116.00	Jul 31	$0.11	$0.89	$0.11	8.09	$115.11
$125.00	$130.00	Sep 11	$0.55	$4.45	$0.55	8.09	$125.55
$129.00	$130.00	Aug 7	$0.15	$0.85	$0.15	5.67	$129.15
$130.00	$131.00	Aug 14	$0.15	$0.85	$0.15	5.67	$130.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$104.00	Jul 31	$0.12	$0.88	$0.12	7.33	$104.88
$106.00	$105.00	Jul 31	$0.18	$0.82	$0.18	4.56	$105.82
$107.00	$106.00	Jul 31	$0.20	$0.80	$0.20	4.00	$106.80
$89.00	$88.00	Aug 7	$0.20	$0.80	$0.20	4.00	$88.80
$90.00	$89.00	Aug 7	$0.20	$0.80	$0.20	4.00	$89.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 19.00, avg 1.38)

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
$89.00	$90.00	Jul 31	$0.90	$0.90	$0.10	9.00	$89.90
$106.00	$107.00	Jul 31	$0.85	$0.85	$0.15	5.67	$106.85
$90.00	$95.00	Aug 21	$3.80	$3.80	$1.20	3.17	$93.80
$105.00	$106.00	Jul 31	$0.75	$0.75	$0.25	3.00	$105.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$116.00	$115.00	Jul 31	$0.90	$0.90	$0.10	9.00	$115.10
$114.00	$113.00	Jul 31	$0.85	$0.85	$0.15	5.67	$113.15
$117.00	$116.00	Jul 31	$0.85	$0.85	$0.15	5.67	$116.15
$126.00	$125.00	Aug 14	$0.85	$0.85	$0.15	5.67	$125.15
$130.00	$129.00	Aug 14	$0.85	$0.85	$0.15	5.67	$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 81 found (avg debit $5.25, cheapest $1.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 31	Aug 7	$1.20	311.6%	152.4%
$89.00	Jul 31	Aug 7	$2.50	327.6%	151.7%
$95.00	Jul 31	Aug 7	$2.55	235.6%	150.9%
$131.00	Jul 31	Aug 7	$3.27	320.5%	161.3%
$130.00	Jul 31	Aug 7	$3.47	308.9%	160.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$1.60	342.8%	151.3%
$89.00	Jul 31	Aug 7	$1.80	327.6%	151.7%
$90.00	Jul 31	Aug 7	$2.00	311.6%	152.4%
$91.00	Jul 31	Aug 7	$2.22	296.1%	151.9%
$92.00	Jul 31	Aug 7	$2.45	280.8%	151.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 3.21% of stock, avg 21.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 31	$1.70	$1.83	$3.53	$106.47	$113.53	3.21%
$109.00	Jul 31	$2.23	$1.38	$3.61	$105.39	$112.61	3.29%
$111.00	Jul 31	$1.27	$2.42	$3.69	$107.31	$114.69	3.36%
$108.00	Jul 31	$2.85	$0.98	$3.83	$104.17	$111.83	3.49%
$112.00	Jul 31	$0.98	$3.10	$4.08	$107.92	$116.08	3.71%
$107.00	Jul 31	$3.50	$0.68	$4.18	$102.82	$111.18	3.80%
$113.00	Jul 31	$0.73	$3.90	$4.63	$108.37	$117.63	4.21%
$106.00	Jul 31	$4.35	$0.48	$4.83	$101.17	$110.83	4.40%
$114.00	Jul 31	$0.53	$4.75	$5.28	$108.72	$119.28	4.81%
$105.00	Jul 31	$5.10	$0.30	$5.40	$99.60	$110.40	4.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.76% of stock, avg 17.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Jul 31	$0.53	$0.30	$0.83	$104.17	$114.83
$114.00	$106.00	Jul 31	$0.53	$0.48	$1.01	$104.99	$115.01
$113.00	$105.00	Jul 31	$0.73	$0.30	$1.03	$103.97	$114.03
$113.00	$106.00	Jul 31	$0.73	$0.48	$1.21	$104.79	$114.21
$114.00	$107.00	Jul 31	$0.53	$0.68	$1.21	$105.79	$115.21
$112.00	$105.00	Jul 31	$0.98	$0.30	$1.28	$103.72	$113.28
$113.00	$107.00	Jul 31	$0.73	$0.68	$1.41	$105.59	$114.41
$112.00	$106.00	Jul 31	$0.98	$0.48	$1.46	$104.54	$113.46
$114.00	$108.00	Jul 31	$0.53	$0.98	$1.51	$106.49	$115.51
$111.00	$105.00	Jul 31	$1.27	$0.30	$1.57	$103.43	$112.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 24.00, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/102	120/125	Sep 11	$4.80	$0.20	24.00	$97.20	$124.80
96/97	98/100	Aug 7	$1.80	$0.20	9.00	$95.20	$99.80
96/97	103/104	Aug 7	$0.90	$0.10	9.00	$96.10	$103.90
96/97	105/106	Aug 7	$0.90	$0.10	9.00	$96.10	$105.90
94/95	108/109	Aug 14	$0.90	$0.10	9.00	$94.10	$108.90
96/97	108/109	Aug 14	$0.90	$0.10	9.00	$96.10	$108.90
99/100	107/108	Aug 21	$0.90	$0.10	9.00	$99.10	$107.90
101/102	105/106	Aug 21	$0.90	$0.10	9.00	$101.10	$105.90
101/102	106/107	Aug 21	$0.90	$0.10	9.00	$101.10	$106.90
102/103	110/111	Aug 28	$0.90	$0.10	9.00	$102.10	$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$112.00	$113.00	$114.00	Jul 31	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 31	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Aug 7	$0.05	$0.95	19.00
$119.00	$120.00	$121.00	Aug 7	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$101.00	$102.00	$103.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$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 $-4.65, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$127.00	1:2	Jul 31	-$0.06	$0.94
$127.00	$128.00	1:2	Jul 31	-$0.08	$0.92
$128.00	$129.00	1:2	Jul 31	-$0.08	$0.92
$129.00	$130.00	1:2	Jul 31	-$0.08	$0.92
$130.00	$131.00	1:2	Jul 31	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$102.00	1:2	Sep 11	-$4.65	$8.35
$127.00	$115.00	1:2	Sep 11	-$8.90	$3.10
$95.00	$90.00	1:2	Aug 21	-$2.45	$2.55
$95.00	$90.00	1:2	Aug 28	-$3.05	$1.95
$95.00	$90.00	1:2	Sep 4	-$3.70	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 12.93%, avg 7.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 4	$14.20	0.56	0.1%	12.93%	13.05%	--	25
$111.00	Sep 11	$13.80	0.60	1.0%	12.56%	13.60%	2	--
$111.00	Sep 4	$13.70	0.55	1.0%	12.47%	13.51%	4	27
$110.00	Aug 28	$13.40	0.56	0.1%	12.20%	12.32%	74	225
$112.00	Sep 4	$13.40	0.54	1.9%	12.20%	14.15%	1	360
$113.00	Sep 4	$13.00	0.53	2.9%	11.83%	14.69%	--	31
$111.00	Aug 28	$12.90	0.55	1.0%	11.74%	12.78%	49	20
$112.00	Aug 28	$12.60	0.53	1.9%	11.47%	13.42%	28	214
$114.00	Sep 4	$12.60	0.52	3.8%	11.47%	15.24%	2	68
$115.00	Sep 4	$12.30	0.51	4.7%	11.20%	15.87%	27	210

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 54,756

Total Puts 46,353

Put/Call Ratio 0.85

Net Difference 8,403

Prior's Put/Call Breakdown

Total Calls 50,644

Total Puts 41,250

Put/Call Ratio 0.81

Net Difference 9,394

Prior 7-Day Put/Call Summary

Total Calls 2,240,822

Total Puts 1,532,127

Average Put/Call Ratio 0.74

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