SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$111.11 +2.53%

(8/3 11:35) ◀

Monday, August 3, 2026 (11:40am)

▶ (8/3 11:45)

◀ 8/3 11:40 ▶

Option Volume

Detail

ℹ

Current (08/03 11:40am) 334,380

Calls: 185,877 (56%)

Puts: 148,503 (44%)

Prior (07/31) 513,070

Calls: 336,943 (66%)

Puts: 176,127 (34%)

Current vs Prior -34.83%

Calls: -44.83% (Calls)

Puts: -15.68% (Puts)

Prior 7-Day Total 5,119,493

Calls: 3,093,464 (60%)

Puts: 2,026,029 (40%)

Prior 7-Day Average 731,356

Calls: 441,923 (60%)

Puts: 289,432 (40%)

Current vs Prior 7-Day Avg -54.28%

Calls: -57.94%

Puts: -48.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/03 11:40am) $215.39M

Calls: $102.73M (48%)

Puts: $112.66M (52%)

Prior (07/31) $192.41M

Calls: $70.81M (37%)

Puts: $121.60M (63%)

Current vs Prior +11.94%

Calls: +45.08%

Puts: -7.36%

Prior 7-Day Total $2.83B

Calls: $1.06B (37%)

Puts: $1.77B (63%)

Prior 7-Day Average $404.92M

Calls: $151.45M (37%)

Puts: $253.47M (63%)

Current vs Prior 7-Day Avg -46.81%

Calls: -32.16%

Puts: -55.56%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/03 11:40am) 0.80

Prior (07/31) 0.52

Current vs Prior +52.84%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +15.94%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/03 11:40am) 3,764,115

Calls: 1,907,393 (51%)

Puts: 1,856,722 (49%)

Prior (07/31) 4,256,843

Calls: 2,329,539 (55%)

Puts: 1,927,304 (45%)

Current vs Prior -11.57%

Prior 7-Day Total 26,717,419

Calls: 13,854,505 (52%)

Puts: 12,862,914 (48%)

Prior 7-Day Average 3,816,774

Calls: 1,979,215 (52%)

Puts: 1,837,559 (48%)

Current vs Prior 7-Day Avg -1.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)

Current 16.79% | 20.43%22.95% | 31.23%

Prior 17.21% | 20.58%22.98% | 31.10%

Current vs Prior -2.47% | -0.72%-0.12% | +0.43%

Prior 7-Day Avg 9.88% | 19.99%24.41% | 31.98%

Current vs 7-Day Avg +69.86% | +2.19%-5.98% | -2.35%

Prior 7-Day Eod 17.21% | 20.58%22.98% | 31.10%

Current vs 7-Day Eod -2.47% | -0.72%-0.12% | +0.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.70% | 1.76%

Calls: 3.31% | 1.80%

Puts: 2.08% | 1.72%

Prior 1.61% | 4.75%

Calls: 2.17% | 6.25%

Puts: 1.06% | 3.24%

Current vs Prior +67.70% | -62.95%

Prior 7-Day Avg 6.52% | 4.40%

Calls: 7.01% | 5.18%

Puts: 6.03% | 3.61%

Current vs 7-Day Avg -58.58% | -59.97%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 53% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

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
11:40	BEARISH	BULLISH	BULLISH
11:35	BEARISH	BULLISH	BULLISH
11:30	BEARISH	BULLISH	BULLISH
11:25	BEARISH	BULLISH	BULLISH
11:20	BEARISH	BULLISH	BULLISH
11:15	BEARISH	BULLISH	BULLISH
11:10	BEARISH	BULLISH	BULLISH
11:05	BEARISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
10:45	BEARISH	BULLISH	BULLISH
10:40	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	NEUTRAL	MIXED
10:00	BULLISH	BULLISH	BULLISH
09:55	BEARISH	NEUTRAL	MIXED
09:50	BEARISH	NEUTRAL	MIXED
09:45	BEARISH	NEUTRAL	BEARISH
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 419 of results (avg 3.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Aug 21	9.50	9.60	$9.55	1.0%	61	0.46	498
$115.00	Aug 7	7.40	7.50	$7.45	1.3%	3.5K	0.47	6.8K
$116.00	Aug 7	7.00	7.10	$7.05	1.4%	1.3K	0.46	5.1K
$104.00	Aug 7	12.50	12.70	$12.60	1.6%	125	0.66	36
$111.00	Aug 21	12.40	12.60	$12.50	1.6%	32	0.55	250

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Aug 7	9.00	9.10	$9.05	1.1%	770	0.46	2.0K
$118.00	Aug 28	17.70	17.90	$17.80	1.1%	1	0.52	56
$119.00	Aug 21	17.40	17.60	$17.50	1.1%	3	0.54	852
$118.00	Aug 21	16.70	16.90	$16.80	1.2%	6	0.53	9.1K
$116.00	Aug 28	16.40	16.60	$16.50	1.2%	19	0.50	89

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 205 found (avg delta 0.62, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Aug 7	22.50	24.40	$23.45	8.1%	2	0.88	5
$90.00	Aug 7	21.60	22.70	$22.15	5.0%	89	0.87	2.0K
$91.00	Aug 7	21.00	23.10	$22.05	9.5%	19	0.86	14
$92.00	Aug 7	20.20	21.10	$20.65	4.4%	32	0.85	4
$93.00	Aug 7	19.70	20.30	$20.00	3.0%	--	0.83	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Aug 7	24.90	25.30	$25.10	1.6%	103	0.76	234
$132.00	Aug 7	24.00	24.50	$24.25	2.1%	23	0.75	212
$131.00	Aug 7	23.20	23.60	$23.40	1.7%	12	0.75	137
$130.00	Aug 7	22.30	22.80	$22.55	2.2%	171	0.73	3.6K
$129.00	Aug 7	21.50	22.00	$21.75	2.3%	3	0.72	410

Most actively traded options today. High liquidity = easy entry/exit. 405 active (total vol 144.3K, top 11.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 7	5.70	5.80	$5.75	1.7%	6.0K	0.39	6.8K
$130.00	Aug 7	3.40	3.50	$3.45	2.9%	5.6K	0.26	7.5K
$110.00	Aug 7	9.40	9.60	$9.50	2.1%	4.0K	0.56	2.1K
$125.00	Aug 7	4.40	4.50	$4.45	2.2%	4.0K	0.32	3.9K
$115.00	Aug 7	7.40	7.50	$7.45	1.3%	3.5K	0.47	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 7	1.40	1.50	$1.45	6.9%	11.2K	0.12	14.9K
$95.00	Aug 7	2.50	2.55	$2.53	2.0%	7.6K	0.19	10.6K
$100.00	Aug 7	4.00	4.10	$4.05	2.5%	6.7K	0.27	24.9K
$105.00	Aug 7	6.00	6.10	$6.05	1.7%	4.2K	0.35	12.0K
$115.00	Aug 7	11.30	11.50	$11.40	1.8%	2.9K	0.53	12.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 71.6%, max 85.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Aug 7	Sep 11	200.7%	108.2%	85.4%	300	745
$130.00	Aug 7	Sep 11	200.8%	108.3%	85.3%	5.6K	7.5K
$127.00	Aug 7	Sep 11	199.7%	108.2%	84.6%	357	633
$107.00	Aug 7	Sep 11	189.9%	103.0%	84.4%	522	174
$124.00	Aug 7	Sep 11	197.6%	107.2%	84.4%	300	852

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Aug 7	Sep 11	200.7%	108.2%	85.4%	4	412
$130.00	Aug 7	Sep 11	200.8%	108.3%	85.3%	173	3.6K
$127.00	Aug 7	Sep 11	199.7%	108.2%	84.6%	70	322
$107.00	Aug 7	Sep 11	189.9%	103.0%	84.4%	1.4K	857
$124.00	Aug 7	Sep 11	197.6%	107.2%	84.4%	5	324

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 323 found (best R:R 9.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$132.00	Aug 7	$0.10	$0.90	$0.10	9.00	$131.10
$132.00	$133.00	Aug 21	$0.10	$0.90	$0.10	9.00	$132.10
$132.00	$133.00	Aug 7	$0.12	$0.88	$0.12	7.33	$132.12
$130.00	$131.00	Aug 14	$0.15	$0.85	$0.15	5.67	$130.15
$125.00	$126.00	Aug 7	$0.20	$0.80	$0.20	4.00	$125.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$92.00	$91.00	Aug 7	$0.17	$0.83	$0.17	4.88	$91.83
$91.00	$90.00	Aug 7	$0.18	$0.82	$0.18	4.56	$90.82
$90.00	$89.00	Aug 7	$0.20	$0.80	$0.20	4.00	$89.80
$94.00	$93.00	Aug 7	$0.20	$0.80	$0.20	4.00	$93.80
$92.00	$91.00	Aug 14	$0.20	$0.80	$0.20	4.00	$91.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 409 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$90.00	$92.00	Aug 14	$1.75	$1.75	$0.25	7.00	$91.75
$93.00	$94.00	Aug 7	$0.80	$0.80	$0.20	4.00	$93.80
$99.00	$100.00	Aug 14	$0.80	$0.80	$0.20	4.00	$99.80
$93.00	$95.00	Aug 14	$1.55	$1.55	$0.45	3.44	$94.55
$90.00	$95.00	Aug 21	$3.80	$3.80	$1.20	3.17	$93.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$129.00	$128.00	Aug 21	$0.90	$0.90	$0.10	9.00	$128.10
$121.00	$120.00	Aug 7	$0.85	$0.85	$0.15	5.67	$120.15
$131.00	$130.00	Aug 7	$0.85	$0.85	$0.15	5.67	$130.15
$132.00	$131.00	Aug 7	$0.85	$0.85	$0.15	5.67	$131.15
$133.00	$132.00	Aug 7	$0.85	$0.85	$0.15	5.67	$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.90, cheapest $1.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$93.00	Aug 7	Aug 14	$1.30	184.9%	141.1%
$95.00	Aug 7	Aug 14	$1.30	185.3%	141.3%
$92.00	Aug 7	Aug 14	$1.35	184.2%	140.5%
$100.00	Aug 7	Aug 14	$1.55	187.1%	141.6%
$90.00	Aug 7	Aug 14	$1.60	183.8%	141.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Aug 7	Aug 14	$1.25	183.2%	141.1%
$90.00	Aug 7	Aug 14	$1.27	183.8%	141.5%
$91.00	Aug 7	Aug 14	$1.37	183.8%	141.6%
$92.00	Aug 7	Aug 14	$1.40	184.2%	140.5%
$93.00	Aug 7	Aug 14	$1.45	184.9%	141.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 16.16% of stock, avg 24.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Aug 7	$11.45	$6.50	$17.95	$88.05	$123.95	16.16%
$109.00	Aug 7	$9.95	$8.00	$17.95	$91.05	$126.95	16.16%
$107.00	Aug 7	$11.00	$7.00	$18.00	$89.00	$125.00	16.20%
$108.00	Aug 7	$10.50	$7.50	$18.00	$90.00	$126.00	16.20%
$110.00	Aug 7	$9.50	$8.50	$18.00	$92.00	$128.00	16.20%
$111.00	Aug 7	$9.05	$9.05	$18.10	$92.90	$129.10	16.29%
$105.00	Aug 7	$12.10	$6.05	$18.15	$86.85	$123.15	16.34%
$104.00	Aug 7	$12.60	$5.60	$18.20	$85.80	$122.20	16.38%
$112.00	Aug 7	$8.60	$9.60	$18.20	$93.80	$130.20	16.38%
$103.00	Aug 7	$13.10	$5.20	$18.30	$84.70	$121.30	16.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 12.96% of stock, avg 21.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Aug 7	$6.40	$8.00	$14.40	$94.60	$132.40
$117.00	$109.00	Aug 7	$6.70	$8.00	$14.70	$94.30	$131.70
$118.00	$110.00	Aug 7	$6.40	$8.50	$14.90	$95.10	$132.90
$116.00	$109.00	Aug 7	$7.05	$8.00	$15.05	$93.95	$131.05
$117.00	$110.00	Aug 7	$6.70	$8.50	$15.20	$94.80	$132.20
$115.00	$109.00	Aug 7	$7.45	$8.00	$15.45	$93.55	$130.45
$118.00	$111.00	Aug 7	$6.40	$9.05	$15.45	$95.55	$133.45
$116.00	$110.00	Aug 7	$7.05	$8.50	$15.55	$94.45	$131.55
$117.00	$111.00	Aug 7	$6.70	$9.05	$15.75	$95.25	$132.75
$114.00	$109.00	Aug 7	$7.80	$8.00	$15.80	$93.20	$129.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 12.33, avg credit $1.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/102	103/105	Sep 4	$1.85	$0.15	12.33	$100.15	$104.85
90/91	93/95	Aug 14	$1.83	$0.17	10.76	$89.17	$94.83
89/90	97/98	Aug 7	$0.90	$0.10	9.00	$89.10	$97.90
93/94	97/98	Aug 7	$0.90	$0.10	9.00	$93.10	$97.90
92/93	102/103	Aug 14	$0.90	$0.10	9.00	$92.10	$102.90
93/94	102/103	Aug 14	$0.90	$0.10	9.00	$93.10	$102.90
94/95	102/103	Aug 14	$0.90	$0.10	9.00	$94.10	$102.90
96/97	102/103	Aug 14	$0.90	$0.10	9.00	$96.10	$102.90
100/102	103/105	Aug 28	$1.80	$0.20	9.00	$100.20	$104.80
102/103	108/109	Aug 28	$0.90	$0.10	9.00	$102.10	$108.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$94.00	$95.00	Aug 7	$0.05	$0.95	19.00
$96.00	$97.00	$98.00	Aug 7	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Sep 11	$0.20	$4.80	24.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Aug 7	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Aug 7	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	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. 7 found (best net $-2.10, 7 credits)

CALLS (0)

No calls found

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Aug 21	-$2.10	$2.90
$95.00	$90.00	1:2	Aug 28	-$2.85	$2.15
$95.00	$90.00	1:2	Sep 4	-$3.35	$1.65
$95.00	$90.00	1:2	Sep 11	-$3.55	$1.45
$100.00	$95.00	1:2	Aug 28	-$3.95	$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 12.96%, avg 7.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Sep 11	$14.40	0.55	0.8%	12.96%	13.76%	20	5
$113.00	Sep 11	$14.00	0.54	1.7%	12.60%	14.30%	1	1
$112.00	Sep 4	$13.90	0.55	0.8%	12.51%	13.31%	11	360
$113.00	Sep 4	$13.50	0.54	1.7%	12.15%	13.85%	2	32
$115.00	Sep 11	$13.40	0.52	3.5%	12.06%	15.56%	13	6
$114.00	Sep 4	$13.10	0.53	2.6%	11.79%	14.39%	1	70
$112.00	Aug 28	$13.00	0.55	0.8%	11.70%	12.50%	73	222
$116.00	Sep 11	$12.80	0.51	4.4%	11.52%	15.92%	4	--
$115.00	Sep 4	$12.70	0.52	3.5%	11.43%	14.93%	60	280
$113.00	Aug 28	$12.60	0.54	1.7%	11.34%	13.04%	17	134

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 185,877

Total Puts 148,503

Put/Call Ratio 0.80

Net Difference 37,374

Prior's Put/Call Breakdown

Total Calls 336,943

Total Puts 176,127

Put/Call Ratio 0.52

Net Difference 160,816

Prior 7-Day Put/Call Summary

Total Calls 3,093,464

Total Puts 2,026,029

Average Put/Call Ratio 0.69

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