SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$109.33 -2.56%

(7/31 10:00) ◀

Friday, July 31, 2026 (10:05am)

▶ (7/31 10:10)

◀ 7/31 10:05 ▶

Option Volume

Detail

ℹ

Current (07/31 10:05am) 212,446

Calls: 138,893 (65%)

Puts: 73,553 (35%)

Prior (07/30) 111,150

Calls: 62,438 (56%)

Puts: 48,712 (44%)

Current vs Prior +91.13%

Calls: +122.45% (Calls)

Puts: +51.00% (Puts)

Prior 7-Day Total 3,847,857

Calls: 2,280,698 (59%)

Puts: 1,567,159 (41%)

Prior 7-Day Average 549,693

Calls: 325,814 (59%)

Puts: 223,879 (41%)

Current vs Prior 7-Day Avg -61.35%

Calls: -57.37%

Puts: -67.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:05am) $71.79M

Calls: $21.64M (30%)

Puts: $50.15M (70%)

Prior (07/30) $56.88M

Calls: $24.93M (44%)

Puts: $31.95M (56%)

Current vs Prior +26.23%

Calls: -13.18%

Puts: +56.97%

Prior 7-Day Total $2.25B

Calls: $834.15M (37%)

Puts: $1.42B (63%)

Prior 7-Day Average $321.67M

Calls: $119.16M (37%)

Puts: $202.50M (63%)

Current vs Prior 7-Day Avg -77.68%

Calls: -81.84%

Puts: -75.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:05am) 0.53

Prior (07/30) 0.78

Current vs Prior -32.12%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -28.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 10:05am) 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 3.48% | 17.52%23.37% | 31.37%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -33.34% | -2.47%+0.08% | +0.57%

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

Current vs 7-Day Avg -58.70% | -11.87%-5.38% | -2.44%

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

Current vs 7-Day Eod -33.34% | -2.47%+0.08% | +0.57%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.28% | 1.56%

Calls: 5.56% | 1.06%

Puts: 5.00% | 2.06%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior +4.76% | -37.60%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -29.60% | -63.94%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($50.15M). Above-average activity with volume up 91% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 32% - sentiment shifting bullish.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
10:05	BEARISH	BULLISH	BULLISH
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 376 of results (avg 3.4%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$109.00	Aug 7	9.40	9.50	$9.45	1.1%	187	0.55	104
$111.00	Aug 7	8.50	8.60	$8.55	1.2%	281	0.51	558
$112.00	Aug 7	8.10	8.20	$8.15	1.2%	360	0.50	821
$113.00	Aug 7	7.70	7.80	$7.75	1.3%	235	0.48	902
$105.00	Aug 21	14.40	14.60	$14.50	1.4%	1	0.61	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 7	12.70	12.80	$12.75	0.8%	323	0.55	10.9K
$113.00	Aug 7	11.40	11.50	$11.45	0.9%	400	0.52	1.3K
$112.00	Aug 7	10.80	10.90	$10.85	0.9%	361	0.50	2.0K
$111.00	Aug 7	10.20	10.30	$10.25	1.0%	642	0.49	1.8K
$109.00	Aug 7	9.10	9.20	$9.15	1.1%	599	0.45	471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 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%	4.5K	0.12	12.7K
$114.00	Jul 31	0.35	0.40	$0.38	13.2%	1.6K	0.16	2.9K
$113.00	Jul 31	0.50	0.55	$0.53	9.4%	2.9K	0.21	2.2K
$112.00	Jul 31	0.70	0.75	$0.73	6.8%	2.9K	0.28	3.0K
$111.00	Jul 31	0.95	1.00	$0.98	5.1%	1.5K	0.35	933

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 31	0.25	0.30	$0.28	17.9%	1.2K	0.14	7.2K
$107.00	Jul 31	0.65	0.70	$0.68	7.4%	963	0.27	5.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 31	20.30	23.50	$21.90	14.6%	--	0.99	19
$89.00	Jul 31	19.60	22.50	$21.05	13.8%	--	0.99	51
$90.00	Jul 31	18.80	19.60	$19.20	4.2%	13	0.99	164
$92.00	Jul 31	16.50	19.50	$18.00	16.7%	--	0.99	11
$94.00	Jul 31	14.40	17.50	$15.95	19.4%	--	0.99	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 31	13.50	14.20	$13.85	5.1%	15	1.00	1.3K
$124.00	Jul 31	14.30	16.00	$15.15	11.2%	3	1.00	604
$125.00	Jul 31	15.50	16.10	$15.80	3.8%	95	1.00	4.5K
$126.00	Jul 31	16.20	17.50	$16.85	7.7%	5	1.00	434
$127.00	Jul 31	17.40	18.60	$18.00	6.7%	7	1.00	794

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 99.2K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.25	0.30	$0.28	17.9%	4.5K	0.12	12.7K
$120.00	Jul 31	0.10	0.15	$0.13	38.5%	3.1K	0.05	11.5K
$112.00	Jul 31	0.70	0.75	$0.73	6.8%	2.9K	0.28	3.0K
$113.00	Jul 31	0.50	0.55	$0.53	9.4%	2.9K	0.21	2.2K
$116.00	Jul 31	0.20	0.25	$0.23	21.7%	2.8K	0.10	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	1.95	2.05	$2.00	5.0%	6.6K	0.56	14.3K
$110.00	Aug 7	9.60	9.80	$9.70	2.1%	6.5K	0.47	14.5K
$95.00	Aug 14	4.80	4.90	$4.85	2.1%	4.3K	0.25	2.2K
$111.00	Jul 31	2.60	2.70	$2.65	3.8%	3.4K	0.65	3.4K
$115.00	Jul 31	5.70	6.10	$5.90	6.8%	3.4K	0.88	16.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 86.1%, max 208.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 11	318.5%	103.1%	208.9%	432	17.7K
$131.00	Jul 31	Sep 4	330.2%	111.2%	196.9%	207	1.2K
$90.00	Jul 31	Sep 4	311.5%	107.1%	190.8%	14	188
$129.00	Jul 31	Sep 4	306.6%	111.3%	175.5%	167	1.3K
$128.00	Jul 31	Sep 4	294.5%	110.8%	165.7%	148	5.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 31	Sep 4	330.2%	111.2%	196.9%	2	425
$90.00	Jul 31	Sep 4	311.5%	107.1%	190.8%	21	3.0K
$130.00	Jul 31	Sep 4	318.5%	111.7%	185.2%	49	3.1K
$129.00	Jul 31	Sep 4	306.6%	111.3%	175.5%	4	165
$127.00	Jul 31	Sep 11	282.2%	104.4%	170.4%	7	804

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 294 found (best R:R 9.00, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Sep 11	$0.70	$4.30	$0.70	6.14	$125.70
$100.00	$101.00	Jul 31	$0.15	$0.85	$0.15	5.67	$100.15
$113.00	$114.00	Jul 31	$0.15	$0.85	$0.15	5.67	$113.15
$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	$0.10	$0.90	$0.10	9.00	$104.90
$106.00	$105.00	Jul 31	$0.17	$0.83	$0.17	4.88	$105.83
$90.00	$89.00	Aug 7	$0.18	$0.82	$0.18	4.56	$89.82
$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. 367 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$93.00	Aug 7	$1.80	$1.80	$0.20	9.00	$92.80
$88.00	$89.00	Jul 31	$0.85	$0.85	$0.15	5.67	$88.85
$96.00	$97.00	Jul 31	$0.85	$0.85	$0.15	5.67	$96.85
$104.00	$105.00	Jul 31	$0.80	$0.80	$0.20	4.00	$104.80
$100.00	$101.00	Aug 7	$0.75	$0.75	$0.25	3.00	$100.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$114.00	$113.00	Jul 31	$0.90	$0.90	$0.10	9.00	$113.10
$126.00	$125.00	Aug 7	$0.90	$0.90	$0.10	9.00	$125.10
$127.00	$126.00	Aug 14	$0.90	$0.90	$0.10	9.00	$126.10
$123.00	$122.00	Aug 21	$0.90	$0.90	$0.10	9.00	$122.10
$131.00	$130.00	Aug 21	$0.90	$0.90	$0.10	9.00	$130.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $5.20, cheapest $1.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 31	Aug 7	$1.60	327.0%	153.2%
$90.00	Jul 31	Aug 7	$2.15	311.5%	153.0%
$131.00	Jul 31	Aug 7	$3.12	330.2%	160.1%
$130.00	Jul 31	Aug 7	$3.27	318.5%	159.4%
$95.00	Jul 31	Aug 7	$3.35	233.5%	152.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$1.72	342.9%	153.0%
$89.00	Jul 31	Aug 7	$1.92	327.0%	153.2%
$90.00	Jul 31	Aug 7	$2.10	311.5%	153.0%
$91.00	Jul 31	Aug 7	$2.35	295.3%	153.1%
$92.00	Jul 31	Aug 7	$2.57	279.8%	153.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 3.00% of stock, avg 21.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Jul 31	$1.80	$1.48	$3.28	$105.72	$112.28	3.00%
$110.00	Jul 31	$1.35	$2.00	$3.35	$106.65	$113.35	3.06%
$108.00	Jul 31	$2.38	$1.02	$3.40	$104.60	$111.40	3.11%
$111.00	Jul 31	$0.98	$2.65	$3.63	$107.37	$114.63	3.32%
$107.00	Jul 31	$3.10	$0.68	$3.78	$103.22	$110.78	3.46%
$112.00	Jul 31	$0.73	$3.35	$4.08	$107.92	$116.08	3.73%
$106.00	Jul 31	$3.75	$0.45	$4.20	$101.80	$110.20	3.84%
$113.00	Jul 31	$0.53	$4.15	$4.68	$108.32	$117.68	4.28%
$105.00	Jul 31	$4.70	$0.28	$4.98	$100.02	$109.98	4.56%
$114.00	Jul 31	$0.38	$5.05	$5.43	$108.57	$119.43	4.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.60% of stock, avg 18.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Jul 31	$0.38	$0.28	$0.66	$104.34	$114.66
$113.00	$105.00	Jul 31	$0.53	$0.28	$0.81	$104.19	$113.81
$114.00	$106.00	Jul 31	$0.38	$0.45	$0.83	$105.17	$114.83
$113.00	$106.00	Jul 31	$0.53	$0.45	$0.98	$105.02	$113.98
$112.00	$105.00	Jul 31	$0.73	$0.28	$1.01	$103.99	$113.01
$114.00	$107.00	Jul 31	$0.38	$0.68	$1.06	$105.94	$115.06
$112.00	$106.00	Jul 31	$0.73	$0.45	$1.18	$104.82	$113.18
$113.00	$107.00	Jul 31	$0.53	$0.68	$1.21	$105.79	$114.21
$111.00	$105.00	Jul 31	$0.98	$0.28	$1.26	$103.74	$112.26
$114.00	$108.00	Jul 31	$0.38	$1.02	$1.40	$106.60	$115.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 15.67, avg credit $1.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
106/110	120/125	Sep 11	$4.70	$0.30	15.67	$105.30	$124.70
100/102	105/107	Aug 28	$1.85	$0.15	12.33	$100.15	$106.85
110/111	120/125	Sep 11	$4.55	$0.45	10.11	$106.45	$124.55
93/94	102/103	Aug 7	$0.90	$0.10	9.00	$93.10	$102.90
93/94	104/105	Aug 7	$0.90	$0.10	9.00	$93.10	$104.90
96/97	102/103	Aug 7	$0.90	$0.10	9.00	$96.10	$102.90
96/97	104/105	Aug 7	$0.90	$0.10	9.00	$96.10	$104.90
89/90	100/101	Aug 14	$0.90	$0.10	9.00	$89.10	$100.90
92/93	100/101	Aug 14	$0.90	$0.10	9.00	$92.10	$100.90
93/94	100/101	Aug 14	$0.90	$0.10	9.00	$93.10	$100.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 117 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$111.00	$112.00	$113.00	Jul 31	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	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
$103.00	$104.00	$105.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 31	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	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 $-2.70, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$122.00	$123.00	1:2	Jul 31	-$0.06	$0.94
$121.00	$122.00	1:2	Jul 31	-$0.07	$0.93
$118.00	$119.00	1:2	Jul 31	-$0.08	$0.92
$123.00	$124.00	1:2	Jul 31	-$0.08	$0.92
$124.00	$125.00	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	-$2.70	$2.30
$100.00	$95.00	1:2	Sep 11	-$3.20	$1.80
$95.00	$90.00	1:2	Aug 28	-$3.35	$1.65
$95.00	$90.00	1:2	Sep 4	-$3.95	$1.05
$102.00	$101.00	1:2	Jul 31	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 12.90%, avg 7.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Sep 4	$14.10	0.56	0.6%	12.90%	13.51%	1	25
$111.00	Sep 4	$13.70	0.55	1.5%	12.53%	14.06%	4	27
$111.00	Sep 11	$13.60	0.57	1.5%	12.44%	13.97%	2	--
$112.00	Sep 4	$13.30	0.53	2.4%	12.17%	14.61%	1	360
$110.00	Aug 28	$13.20	0.55	0.6%	12.07%	12.69%	92	225
$113.00	Sep 4	$12.90	0.52	3.4%	11.80%	15.16%	--	31
$111.00	Aug 28	$12.80	0.54	1.5%	11.71%	13.24%	49	20
$114.00	Sep 4	$12.50	0.51	4.3%	11.43%	15.70%	2	68
$112.00	Aug 28	$12.40	0.53	2.4%	11.34%	13.78%	28	214
$110.00	Aug 21	$12.10	0.55	0.6%	11.07%	11.68%	104	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 138,893

Total Puts 73,553

Put/Call Ratio 0.53

Net Difference 65,340

Prior's Put/Call Breakdown

Total Calls 62,438

Total Puts 48,712

Put/Call Ratio 0.78

Net Difference 13,726

Prior 7-Day Put/Call Summary

Total Calls 2,280,698

Total Puts 1,567,159

Average Put/Call Ratio 0.74

Ratio Trend Falling

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