SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$108.29 -3.48%

(7/31 10:05) ◀

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

▶ (7/31 10:15)

◀ 7/31 10:10 ▶

Option Volume

Detail

ℹ

Current (07/31 10:10am) 270,685

Calls: 184,005 (68%)

Puts: 86,680 (32%)

Prior (07/30) 124,077

Calls: 67,312 (54%)

Puts: 56,765 (46%)

Current vs Prior +118.16%

Calls: +173.36% (Calls)

Puts: +52.70% (Puts)

Prior 7-Day Total 3,959,194

Calls: 2,364,835 (60%)

Puts: 1,594,359 (40%)

Prior 7-Day Average 565,599

Calls: 337,833 (60%)

Puts: 227,765 (40%)

Current vs Prior 7-Day Avg -52.14%

Calls: -45.53%

Puts: -61.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 10:10am) $86.30M

Calls: $24.54M (28%)

Puts: $61.76M (72%)

Prior (07/30) $63.61M

Calls: $26.51M (42%)

Puts: $37.10M (58%)

Current vs Prior +35.68%

Calls: -7.41%

Puts: +66.48%

Prior 7-Day Total $2.28B

Calls: $841.19M (37%)

Puts: $1.44B (63%)

Prior 7-Day Average $325.32M

Calls: $120.17M (37%)

Puts: $205.15M (63%)

Current vs Prior 7-Day Avg -73.47%

Calls: -79.58%

Puts: -69.89%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/31 10:10am) 0.47

Prior (07/30) 0.84

Current vs Prior -44.14%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -32.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31 10:10am) 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 3.51% | 17.69%23.55% | 31.58%

Prior 5.21% | 17.96%23.35% | 31.19%

Current vs Prior -32.69% | -1.52%+0.85% | +1.25%

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

Current vs 7-Day Avg -58.30% | -11.01%-4.65% | -1.78%

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

Current vs 7-Day Eod -32.69% | -1.52%+0.85% | +1.25%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.29% | 1.58%

Calls: 5.71% | 2.13%

Puts: 4.88% | 1.03%

Prior 5.04% | 2.50%

Calls: 3.64% | 3.05%

Puts: 6.45% | 1.94%

Current vs Prior +4.96% | -36.80%

Prior 7-Day Avg 7.50% | 4.33%

Calls: 7.98% | 4.97%

Puts: 7.02% | 3.69%

Current vs 7-Day Avg -29.47% | -63.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($61.76M). Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (184,005 calls vs 86,680 puts). P/C ratio dropping 44% - 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 NEUTRAL

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
10:10	BEARISH	BULLISH	BULLISH
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 354 of results (avg 3.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Aug 7	9.80	9.90	$9.85	1.0%	63	0.56	48
$109.00	Aug 7	8.90	9.00	$8.95	1.1%	224	0.52	104
$113.00	Aug 7	7.30	7.40	$7.35	1.4%	247	0.46	902
$114.00	Aug 7	6.90	7.00	$6.95	1.4%	266	0.44	673
$105.00	Aug 21	13.80	14.00	$13.90	1.4%	4	0.59	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	16.90	17.00	$16.95	0.6%	118	0.64	6.0K
$117.00	Aug 7	14.70	14.80	$14.75	0.7%	112	0.60	976
$114.00	Aug 7	12.70	12.80	$12.75	0.8%	136	0.56	874
$109.00	Aug 7	9.70	9.80	$9.75	1.0%	659	0.47	471
$108.00	Aug 7	9.10	9.20	$9.15	1.1%	366	0.46	828

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Jul 31	0.25	0.30	$0.28	17.9%	1.7K	0.12	2.9K
$113.00	Jul 31	0.35	0.40	$0.38	13.2%	3.7K	0.16	2.2K
$112.00	Jul 31	0.45	0.50	$0.48	10.4%	3.2K	0.20	3.0K
$111.00	Jul 31	0.65	0.70	$0.68	7.4%	1.8K	0.26	933
$110.00	Jul 31	0.90	0.95	$0.93	5.4%	2.6K	0.34	2.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$104.00	Jul 31	0.30	0.35	$0.32	15.6%	743	0.15	1.4K
$105.00	Jul 31	0.45	0.50	$0.48	10.4%	2.4K	0.22	7.2K
$106.00	Jul 31	0.70	0.75	$0.73	6.8%	1.6K	0.30	6.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Jul 31	20.70	24.50	$22.60	16.8%	--	0.99	17
$88.00	Jul 31	19.80	23.60	$21.70	17.5%	--	0.99	19
$89.00	Jul 31	18.60	22.70	$20.65	19.9%	--	0.99	51
$90.00	Jul 31	17.90	20.10	$19.00	11.6%	13	0.99	164
$92.00	Jul 31	15.40	16.50	$15.95	6.9%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 31	12.30	13.60	$12.95	10.0%	31	1.00	785
$122.00	Jul 31	13.20	14.60	$13.90	10.1%	9	1.00	1.3K
$123.00	Jul 31	13.70	15.70	$14.70	13.6%	16	1.00	1.3K
$124.00	Jul 31	15.40	16.70	$16.05	8.1%	4	1.00	604
$125.00	Jul 31	16.50	17.40	$16.95	5.3%	98	1.00	4.5K

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 112.9K, top 7.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 31	0.20	0.25	$0.23	21.7%	4.7K	0.10	12.7K
$113.00	Jul 31	0.35	0.40	$0.38	13.2%	3.7K	0.16	2.2K
$120.00	Jul 31	0.05	0.15	$0.10	100.0%	3.3K	0.04	11.5K
$112.00	Jul 31	0.45	0.50	$0.48	10.4%	3.2K	0.20	3.0K
$116.00	Jul 31	0.15	0.20	$0.18	27.8%	2.8K	0.08	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	2.65	2.70	$2.68	1.9%	7.3K	0.66	14.3K
$110.00	Aug 7	10.20	10.40	$10.30	1.9%	6.5K	0.49	14.5K
$95.00	Aug 14	5.10	5.30	$5.20	3.8%	4.4K	0.27	2.2K
$111.00	Jul 31	3.30	3.60	$3.45	8.7%	3.5K	0.74	3.4K
$100.00	Aug 7	5.40	5.50	$5.45	1.8%	3.5K	0.32	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. 80 strikes (avg 83.6%, max 191.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 31	Sep 4	327.4%	112.4%	191.4%	172	1.3K
$128.00	Jul 31	Sep 4	315.4%	112.0%	181.6%	152	5.5K
$125.00	Jul 31	Sep 11	278.1%	100.0%	178.0%	853	14.1K
$90.00	Jul 31	Sep 4	297.1%	107.4%	176.7%	14	188
$127.00	Jul 31	Sep 4	303.1%	111.5%	171.8%	435	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 31	Sep 4	327.4%	112.4%	191.4%	4	165
$127.00	Jul 31	Sep 11	302.8%	106.0%	185.6%	7	804
$128.00	Jul 31	Sep 4	315.0%	112.0%	181.3%	2	557
$90.00	Jul 31	Sep 4	297.1%	107.4%	176.6%	29	3.0K
$87.00	Jul 31	Aug 14	345.3%	134.0%	157.7%	7	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 9.00, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$104.00	Jul 31	$0.10	$0.90	$0.10	9.00	$103.10
$126.00	$127.00	Aug 7	$0.15	$0.85	$0.15	5.67	$126.15
$128.00	$129.00	Aug 7	$0.15	$0.85	$0.15	5.67	$128.15
$111.00	$112.00	Jul 31	$0.20	$0.80	$0.20	4.00	$111.20
$121.00	$122.00	Aug 7	$0.20	$0.80	$0.20	4.00	$121.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.90
$105.00	$104.00	Jul 31	$0.16	$0.84	$0.16	5.25	$104.84
$88.00	$87.00	Aug 7	$0.19	$0.81	$0.19	4.26	$87.81
$91.00	$90.00	Aug 7	$0.22	$0.78	$0.22	3.55	$90.78
$89.00	$88.00	Aug 7	$0.23	$0.77	$0.23	3.35	$88.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 356 found (best R:R 13.29, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$91.00	Aug 7	$0.90	$0.90	$0.10	9.00	$90.90
$99.00	$100.00	Jul 31	$0.85	$0.85	$0.15	5.67	$99.85
$91.00	$93.00	Aug 7	$1.70	$1.70	$0.30	5.67	$92.70
$105.00	$106.00	Jul 31	$0.75	$0.75	$0.25	3.00	$105.75
$93.00	$95.00	Aug 7	$1.45	$1.45	$0.55	2.64	$94.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Sep 11	$4.65	$4.65	$0.35	13.29	$115.35
$115.00	$114.00	Jul 31	$0.90	$0.90	$0.10	9.00	$114.10
$125.00	$124.00	Jul 31	$0.90	$0.90	$0.10	9.00	$124.10
$112.00	$111.00	Jul 31	$0.85	$0.85	$0.15	5.67	$111.15
$124.00	$123.00	Aug 7	$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. 80 found (avg debit $5.16, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 31	Aug 7	$0.80	329.4%	154.2%
$89.00	Jul 31	Aug 7	$1.55	313.5%	154.6%
$90.00	Jul 31	Aug 7	$2.15	297.1%	154.6%
$95.00	Jul 31	Aug 7	$3.00	218.3%	153.6%
$129.00	Jul 31	Aug 7	$3.22	327.4%	160.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.00	Jul 31	Aug 7	$1.70	345.3%	154.1%
$88.00	Jul 31	Aug 7	$1.89	329.0%	154.2%
$89.00	Jul 31	Aug 7	$2.12	313.2%	154.6%
$90.00	Jul 31	Aug 7	$2.35	297.1%	154.6%
$91.00	Jul 31	Aug 7	$2.57	281.3%	154.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 2.98% of stock, avg 21.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Jul 31	$1.75	$1.48	$3.23	$104.77	$111.23	2.98%
$109.00	Jul 31	$1.27	$2.05	$3.32	$105.68	$112.32	3.07%
$107.00	Jul 31	$2.30	$1.05	$3.35	$103.65	$110.35	3.09%
$110.00	Jul 31	$0.93	$2.68	$3.61	$106.39	$113.61	3.33%
$106.00	Jul 31	$2.95	$0.73	$3.68	$102.32	$109.68	3.40%
$111.00	Jul 31	$0.68	$3.45	$4.13	$106.87	$115.13	3.81%
$105.00	Jul 31	$3.70	$0.48	$4.18	$100.82	$109.18	3.86%
$112.00	Jul 31	$0.48	$4.30	$4.78	$107.22	$116.78	4.41%
$113.00	Jul 31	$0.38	$5.10	$5.48	$107.52	$118.48	5.06%
$104.00	Jul 31	$5.35	$0.32	$5.67	$98.33	$109.67	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.65% of stock, avg 18.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$113.00	$104.00	Jul 31	$0.38	$0.32	$0.70	$103.30	$113.70
$112.00	$104.00	Jul 31	$0.48	$0.32	$0.80	$103.20	$112.80
$113.00	$105.00	Jul 31	$0.38	$0.48	$0.86	$104.14	$113.86
$112.00	$105.00	Jul 31	$0.48	$0.48	$0.96	$104.04	$112.96
$111.00	$104.00	Jul 31	$0.68	$0.32	$1.00	$103.00	$112.00
$113.00	$106.00	Jul 31	$0.38	$0.73	$1.11	$104.89	$114.11
$111.00	$105.00	Jul 31	$0.68	$0.48	$1.16	$103.84	$112.16
$112.00	$106.00	Jul 31	$0.48	$0.73	$1.21	$104.79	$113.21
$110.00	$104.00	Jul 31	$0.93	$0.32	$1.25	$102.75	$111.25
$110.00	$105.00	Jul 31	$0.93	$0.48	$1.41	$103.59	$111.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 17.18, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
87/88	91/93	Aug 7	$1.89	$0.11	17.18	$86.11	$92.89
93/94	101/102	Aug 7	$0.90	$0.10	9.00	$93.10	$101.90
95/96	98/100	Aug 7	$1.80	$0.20	9.00	$94.20	$99.80
96/97	101/102	Aug 7	$0.90	$0.10	9.00	$96.10	$101.90
87/88	95/96	Aug 14	$0.90	$0.10	9.00	$87.10	$95.90
88/89	95/96	Aug 14	$0.90	$0.10	9.00	$88.10	$95.90
89/90	95/96	Aug 14	$0.90	$0.10	9.00	$89.10	$95.90
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Aug 7	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Aug 7	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Aug 7	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	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
$98.00	$99.00	$100.00	Aug 7	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 7	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	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. 31 found (best net $-2.95, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$121.00	1:2	Jul 31	-$0.06	$0.94
$119.00	$120.00	1:2	Jul 31	-$0.07	$0.93
$116.00	$117.00	1:2	Jul 31	-$0.08	$0.92
$121.00	$122.00	1:2	Jul 31	-$0.08	$0.92
$122.00	$123.00	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	-$2.95	$2.05
$95.00	$90.00	1:2	Aug 28	-$3.55	$1.45
$100.00	$95.00	1:2	Sep 11	-$4.05	$0.95
$104.00	$103.00	1:2	Jul 31	-$0.14	$0.86
$95.00	$90.00	1:2	Sep 4	-$4.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 12.93%, avg 7.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$109.00	Sep 4	$14.00	0.55	0.7%	12.93%	13.58%	1	54
$110.00	Sep 4	$13.50	0.54	1.6%	12.47%	14.05%	1	25
$111.00	Sep 11	$13.50	0.57	2.5%	12.47%	14.97%	2	--
$109.00	Aug 28	$13.10	0.55	0.7%	12.10%	12.75%	17	6
$111.00	Sep 4	$13.10	0.53	2.5%	12.10%	14.60%	4	27
$112.00	Sep 4	$12.80	0.52	3.4%	11.82%	15.25%	2	360
$110.00	Aug 28	$12.70	0.54	1.6%	11.73%	13.31%	93	225
$113.00	Sep 4	$12.40	0.51	4.3%	11.45%	15.80%	--	31
$111.00	Aug 28	$12.30	0.53	2.5%	11.36%	13.86%	51	20
$109.00	Aug 21	$12.10	0.54	0.7%	11.17%	11.83%	--	14

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 184,005

Total Puts 86,680

Put/Call Ratio 0.47

Net Difference 97,325

Prior's Put/Call Breakdown

Total Calls 67,312

Total Puts 56,765

Put/Call Ratio 0.84

Net Difference 10,547

Prior 7-Day Put/Call Summary

Total Calls 2,364,835

Total Puts 1,594,359

Average Put/Call Ratio 0.69

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