SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$109.08 -2.78%

(7/31 09:55) ◀

Friday, July 31, 2026 (10:00am)

▶ (7/31 10:05)

◀ 7/31 10:00 ▶

Option Volume

Detail

ℹ

Current (07/31 10:00am) 122,124

Calls: 65,659 (54%)

Puts: 56,465 (46%)

Prior (07/30) 102,507

Calls: 57,752 (56%)

Puts: 44,755 (44%)

Current vs Prior +19.14%

Calls: +13.69% (Calls)

Puts: +26.16% (Puts)

Prior 7-Day Total 3,807,202

Calls: 2,259,535 (59%)

Puts: 1,547,667 (41%)

Prior 7-Day Average 543,886

Calls: 322,790 (59%)

Puts: 221,095 (41%)

Current vs Prior 7-Day Avg -77.55%

Calls: -79.66%

Puts: -74.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:00am) $56.07M

Calls: $16.50M (29%)

Puts: $39.57M (71%)

Prior (07/30) $52.61M

Calls: $23.53M (45%)

Puts: $29.08M (55%)

Current vs Prior +6.58%

Calls: -29.86%

Puts: +36.06%

Prior 7-Day Total $2.23B

Calls: $830.78M (37%)

Puts: $1.40B (63%)

Prior 7-Day Average $319.13M

Calls: $118.68M (37%)

Puts: $200.44M (63%)

Current vs Prior 7-Day Avg -82.43%

Calls: -86.10%

Puts: -80.26%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:00am) 0.86

Prior (07/30) 0.78

Current vs Prior +10.97%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +16.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 10:00am) 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 3.56% | 17.79%23.29% | 31.22%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -31.78% | -0.97%-0.28% | +0.07%

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

Current vs 7-Day Avg -57.74% | -10.51%-5.72% | -2.93%

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

Current vs 7-Day Eod -31.78% | -0.97%-0.28% | +0.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.74% | 2.06%

Calls: 8.93% | 2.13%

Puts: 4.55% | 2.00%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior +33.73% | -17.60%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -10.13% | -52.38%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($39.57M).

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
10:00	BEARISH	BULLISH	BULLISH
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 327 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 7	8.50	8.60	$8.55	1.2%	152	0.51	558
$114.00	Aug 7	7.30	7.40	$7.35	1.4%	224	0.46	673
$115.00	Aug 7	6.90	7.00	$6.95	1.4%	531	0.44	5.0K
$103.00	Aug 7	12.30	12.50	$12.40	1.6%	19	0.64	132
$105.00	Aug 7	11.20	11.40	$11.30	1.8%	24	0.61	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	16.40	16.60	$16.50	1.2%	103	0.63	6.0K
$117.00	Aug 7	14.30	14.50	$14.40	1.4%	102	0.59	976
$114.00	Aug 7	12.30	12.50	$12.40	1.6%	126	0.54	874
$112.00	Aug 7	11.10	11.30	$11.20	1.8%	350	0.51	2.0K
$111.00	Aug 7	10.50	10.70	$10.60	1.9%	454	0.49	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.55, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.25	0.30	$0.28	17.9%	3.7K	0.12	12.7K
$114.00	Jul 31	0.35	0.40	$0.38	13.2%	1.2K	0.16	2.9K
$113.00	Jul 31	0.45	0.50	$0.48	10.4%	2.6K	0.20	2.2K
$112.00	Jul 31	0.60	0.70	$0.65	15.4%	2.7K	0.26	3.0K
$111.00	Jul 31	0.85	0.95	$0.90	11.1%	1.1K	0.33	933

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.35	0.40	$0.38	13.2%	1.1K	0.16	7.2K
$106.00	Jul 31	0.50	0.60	$0.55	18.2%	992	0.23	6.9K
$107.00	Jul 31	0.75	0.85	$0.80	12.5%	803	0.30	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	20.60	24.40	$22.50	16.9%	--	1.00	19
$89.00	Jul 31	19.60	23.40	$21.50	17.7%	--	1.00	51
$90.00	Jul 31	18.50	19.60	$19.05	5.8%	1	1.00	164
$92.00	Jul 31	16.50	20.60	$18.55	22.1%	--	1.00	11
$94.00	Jul 31	14.40	18.40	$16.40	24.4%	--	1.00	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 31	17.90	20.60	$19.25	14.0%	4	0.98	143
$130.00	Jul 31	20.10	21.60	$20.85	7.2%	43	0.98	3.1K
$128.00	Jul 31	15.70	20.70	$18.20	27.5%	2	0.98	537
$127.00	Jul 31	17.10	18.60	$17.85	8.4%	6	0.97	794
$126.00	Jul 31	15.50	17.50	$16.50	12.1%	5	0.97	434

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 81.2K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.25	0.30	$0.28	17.9%	3.7K	0.12	12.7K
$120.00	Jul 31	0.10	0.15	$0.13	38.5%	2.7K	0.05	11.5K
$112.00	Jul 31	0.60	0.70	$0.65	15.4%	2.7K	0.26	3.0K
$113.00	Jul 31	0.45	0.50	$0.48	10.4%	2.6K	0.20	2.2K
$116.00	Jul 31	0.20	0.25	$0.23	21.7%	1.8K	0.10	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.15	2.25	$2.20	4.5%	5.9K	0.58	14.3K
$95.00	Aug 14	4.70	5.00	$4.85	6.2%	4.1K	0.25	2.2K
$115.00	Jul 31	5.80	6.50	$6.15	11.4%	3.4K	0.88	16.7K
$111.00	Jul 31	2.75	2.90	$2.83	5.3%	3.3K	0.67	3.4K
$100.00	Aug 7	5.10	5.30	$5.20	3.8%	3.3K	0.31	22.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 89.6%, max 209.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 11	321.2%	103.8%	209.5%	362	17.7K
$90.00	Jul 31	Sep 4	305.6%	107.0%	185.7%	2	188
$129.00	Jul 31	Sep 4	309.4%	110.7%	179.5%	165	1.3K
$125.00	Jul 31	Sep 11	273.1%	98.4%	177.5%	625	14.1K
$128.00	Jul 31	Sep 4	297.4%	109.9%	170.7%	141	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 4	321.2%	109.9%	192.3%	43	3.1K
$90.00	Jul 31	Sep 4	305.8%	107.0%	185.8%	21	3.0K
$129.00	Jul 31	Sep 4	309.4%	110.7%	179.5%	4	165
$127.00	Jul 31	Sep 11	285.3%	104.4%	173.2%	6	804
$128.00	Jul 31	Sep 4	297.4%	109.9%	170.7%	2	557

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 9.00, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$127.00	Aug 14	$0.10	$0.90	$0.10	9.00	$126.10
$125.00	$130.00	Sep 11	$0.60	$4.40	$0.60	7.33	$125.60
$90.00	$91.00	Aug 7	$0.15	$0.85	$0.15	5.67	$90.15
$127.00	$128.00	Aug 7	$0.15	$0.85	$0.15	5.67	$127.15
$129.00	$130.00	Aug 7	$0.15	$0.85	$0.15	5.67	$129.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$104.00	Jul 31	$0.15	$0.85	$0.15	5.67	$104.85
$106.00	$105.00	Jul 31	$0.17	$0.83	$0.17	4.88	$105.83
$90.00	$89.00	Aug 7	$0.17	$0.83	$0.17	4.88	$89.83
$89.00	$88.00	Aug 7	$0.20	$0.80	$0.20	4.00	$88.80
$95.00	$94.00	Aug 7	$0.20	$0.80	$0.20	4.00	$94.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Jul 31	$0.90	$0.90	$0.10	9.00	$105.90
$98.00	$100.00	Aug 7	$1.50	$1.50	$0.50	3.00	$99.50
$106.00	$107.00	Jul 31	$0.70	$0.70	$0.30	2.33	$106.70
$91.00	$93.00	Aug 7	$1.40	$1.40	$0.60	2.33	$92.40
$107.00	$108.00	Aug 14	$0.70	$0.70	$0.30	2.33	$107.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$128.00	$127.00	Aug 7	$0.90	$0.90	$0.10	9.00	$127.10
$130.00	$129.00	Aug 21	$0.90	$0.90	$0.10	9.00	$129.10
$114.00	$113.00	Jul 31	$0.85	$0.85	$0.15	5.67	$113.15
$123.00	$122.00	Aug 7	$0.85	$0.85	$0.15	5.67	$122.15
$122.00	$121.00	Aug 14	$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. 79 found (avg debit $5.29, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 31	Aug 7	$1.60	321.4%	148.4%
$90.00	Jul 31	Aug 7	$2.60	305.6%	148.3%
$130.00	Jul 31	Aug 7	$3.27	321.2%	162.7%
$129.00	Jul 31	Aug 7	$3.42	309.4%	160.9%
$95.00	Jul 31	Aug 7	$3.45	228.1%	148.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$1.75	337.1%	151.9%
$89.00	Jul 31	Aug 7	$1.95	321.2%	148.4%
$90.00	Jul 31	Aug 7	$2.12	305.8%	148.4%
$91.00	Jul 31	Aug 7	$2.39	290.0%	150.4%
$92.00	Jul 31	Aug 7	$2.65	274.5%	150.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 3.05% of stock, avg 21.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Jul 31	$1.68	$1.65	$3.33	$105.67	$112.33	3.05%
$108.00	Jul 31	$2.22	$1.17	$3.39	$104.61	$111.39	3.11%
$110.00	Jul 31	$1.25	$2.20	$3.45	$106.55	$113.45	3.16%
$107.00	Jul 31	$2.90	$0.80	$3.70	$103.30	$110.70	3.39%
$111.00	Jul 31	$0.90	$2.83	$3.73	$107.27	$114.73	3.42%
$106.00	Jul 31	$3.60	$0.55	$4.15	$101.85	$110.15	3.80%
$112.00	Jul 31	$0.65	$3.60	$4.25	$107.75	$116.25	3.90%
$105.00	Jul 31	$4.50	$0.38	$4.88	$100.12	$109.88	4.47%
$113.00	Jul 31	$0.48	$4.40	$4.88	$108.12	$117.88	4.47%
$114.00	Jul 31	$0.38	$5.25	$5.63	$108.37	$119.63	5.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.70% of stock, avg 18.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Jul 31	$0.38	$0.38	$0.76	$104.24	$114.76
$113.00	$105.00	Jul 31	$0.48	$0.38	$0.86	$104.14	$113.86
$114.00	$106.00	Jul 31	$0.38	$0.55	$0.93	$105.07	$114.93
$112.00	$105.00	Jul 31	$0.65	$0.38	$1.03	$103.97	$113.03
$113.00	$106.00	Jul 31	$0.48	$0.55	$1.03	$104.97	$114.03
$114.00	$107.00	Jul 31	$0.38	$0.80	$1.18	$105.82	$115.18
$112.00	$106.00	Jul 31	$0.65	$0.55	$1.20	$104.80	$113.20
$111.00	$105.00	Jul 31	$0.90	$0.38	$1.28	$103.72	$112.28
$113.00	$107.00	Jul 31	$0.48	$0.80	$1.28	$105.72	$114.28
$111.00	$106.00	Jul 31	$0.90	$0.55	$1.45	$104.55	$112.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 24.00, avg credit $1.64)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
90/95	100/105	Aug 28	$4.80	$0.20	24.00	$90.20	$104.80
95/96	98/100	Aug 7	$1.90	$0.10	19.00	$94.10	$99.90
100/102	120/125	Sep 11	$4.70	$0.30	15.67	$97.30	$124.70
96/97	98/100	Aug 7	$1.85	$0.15	12.33	$95.15	$99.85
88/89	107/108	Aug 14	$0.90	$0.10	9.00	$88.10	$107.90
93/94	100/101	Aug 14	$0.90	$0.10	9.00	$93.10	$100.90
94/95	100/101	Aug 14	$0.90	$0.10	9.00	$94.10	$100.90
95/96	100/101	Aug 14	$0.90	$0.10	9.00	$95.10	$100.90
99/100	102/103	Aug 21	$0.90	$0.10	9.00	$99.10	$102.90
99/100	106/107	Aug 21	$0.90	$0.10	9.00	$99.10	$106.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$101.00	$102.00	$103.00	Aug 7	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Aug 7	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Aug 7	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Aug 7	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 28	$0.05	$4.95	99.00
$97.00	$98.00	$99.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$100.00	$101.00	$102.00	Aug 7	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	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. 35 found (best net $-2.45, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$123.00	$124.00	1:2	Jul 31	-$0.06	$0.94
$125.00	$126.00	1:2	Jul 31	-$0.06	$0.94
$120.00	$121.00	1:2	Jul 31	-$0.07	$0.93
$126.00	$127.00	1:2	Jul 31	-$0.08	$0.92
$127.00	$128.00	1:2	Jul 31	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 21	-$2.45	$2.55
$95.00	$90.00	1:2	Aug 28	-$3.15	$1.85
$100.00	$95.00	1:2	Sep 11	-$3.30	$1.70
$95.00	$90.00	1:2	Sep 4	-$3.95	$1.05
$95.00	$94.00	1:2	Jul 31	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 12.65%, avg 6.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Sep 11	$13.80	0.57	1.8%	12.65%	14.41%	2	--
$110.00	Sep 4	$13.70	0.55	0.8%	12.56%	13.40%	1	25
$111.00	Sep 4	$13.30	0.54	1.8%	12.19%	13.95%	4	27
$112.00	Sep 4	$13.00	0.53	2.7%	11.92%	14.59%	1	360
$110.00	Aug 28	$12.70	0.55	0.8%	11.64%	12.49%	90	225
$113.00	Sep 4	$12.50	0.52	3.6%	11.46%	15.05%	--	31
$111.00	Aug 28	$12.30	0.54	1.8%	11.28%	13.04%	49	20
$114.00	Sep 4	$12.20	0.51	4.5%	11.18%	15.69%	2	68
$112.00	Aug 28	$11.90	0.53	2.7%	10.91%	13.59%	28	214
$110.00	Aug 21	$11.80	0.54	0.8%	10.82%	11.66%	97	1.1K

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 65,659

Total Puts 56,465

Put/Call Ratio 0.86

Net Difference 9,194

Prior's Put/Call Breakdown

Total Calls 57,752

Total Puts 44,755

Put/Call Ratio 0.78

Net Difference 12,997

Prior 7-Day Put/Call Summary

Total Calls 2,259,535

Total Puts 1,547,667

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