SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$136.08 -2.20%

$136.70 (+0.46%)🌙

as of 07/14 06:11 PM

(7/14 16:20) ◀

Tuesday, July 14, 2026 (6:11pm)

▶ (7/15 09:35)

◀ 7/14 18:11 ▶

Option Volume

Detail

ℹ

Current (07/14) 380,232

Calls: 201,716 (53%)

Puts: 178,516 (47%)

Prior (07/13) 541,900

Calls: 230,722 (43%)

Puts: 311,178 (57%)

Current vs Prior -29.83%

Calls: -12.57% (Calls)

Puts: -42.63% (Puts)

Prior 7-Day Total 4,568,113

Calls: 2,507,733 (55%)

Puts: 2,060,380 (45%)

Prior 7-Day Average 652,587

Calls: 358,247 (55%)

Puts: 294,340 (45%)

Current vs Prior 7-Day Avg -41.73%

Calls: -43.69%

Puts: -39.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $311.99M

Calls: $91.25M (29%)

Puts: $220.74M (71%)

Prior (07/13) $408.91M

Calls: $123.13M (30%)

Puts: $285.78M (70%)

Current vs Prior -23.70%

Calls: -25.90%

Puts: -22.76%

Prior 7-Day Total $2.70B

Calls: $1.09B (41%)

Puts: $1.60B (59%)

Prior 7-Day Average $385.45M

Calls: $156.42M (41%)

Puts: $229.03M (59%)

Current vs Prior 7-Day Avg -19.06%

Calls: -41.67%

Puts: -3.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.89

Prior (07/13) 1.35

Current vs Prior -34.38%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg -0.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14) 2,438,572

Calls: 1,153,722 (47%)

Puts: 1,284,850 (53%)

Prior (07/13) 2,593,052

Calls: 1,247,419 (48%)

Puts: 1,345,633 (52%)

Current vs Prior -5.96%

Prior 7-Day Total 18,196,683

Calls: 9,519,696 (52%)

Puts: 8,676,987 (48%)

Prior 7-Day Average 2,599,526

Calls: 1,359,956 (52%)

Puts: 1,239,569 (48%)

Current vs Prior 7-Day Avg -6.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.99% | 9.74%5.99% | 24.21%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -14.09% | -7.21%-14.09% | +0.87%

Prior 7-Day Avg 7.10% | 11.05%9.89% | 24.97%

Current vs 7-Day Avg -15.66% | -11.86%-39.46% | -3.02%

Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%

Current vs 7-Day Eod -14.09% | -7.21%-14.09% | +0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior -12.35% | -4.86%

Prior 7-Day Avg 5.87% | 3.84%

Calls: 6.10% | 3.70%

Puts: 5.65% | 3.99%

Current vs 7-Day Avg -38.35% | +37.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($220.74M). P/C ratio dropping 34% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 335 of results (avg 4.7%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	11.40	11.50	$11.45	0.9%	829	0.46	3.2K
$150.00	Aug 21	9.70	9.80	$9.75	1.0%	758	0.41	11.9K
$133.00	Jul 17	5.40	5.50	$5.45	1.8%	33	0.64	--
$146.00	Aug 14	9.90	10.10	$10.00	2.0%	3	0.44	2.0K
$150.00	Jul 24	2.25	2.30	$2.28	2.2%	4.2K	0.24	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	14.50	14.70	$14.60	1.4%	2.1K	0.44	18.5K
$140.00	Jul 17	6.10	6.20	$6.15	1.6%	12.6K	0.64	14.4K
$130.00	Aug 21	12.00	12.20	$12.10	1.7%	1.1K	0.38	12.3K
$150.00	Aug 21	23.40	23.80	$23.60	1.7%	909	0.58	19.1K
$140.00	Aug 21	17.10	17.40	$17.25	1.7%	1.1K	0.49	14.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.25	0.30	$0.28	17.9%	4.0K	0.06	6.0K
$155.00	Jul 17	0.35	0.40	$0.38	13.2%	5.4K	0.07	10.0K
$152.50	Jul 17	0.45	0.50	$0.48	10.4%	3.0K	0.09	4.0K
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	13.6K	0.12	15.0K
$149.00	Jul 17	0.65	0.70	$0.68	7.4%	788	0.13	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 17	0.35	0.40	$0.38	13.2%	76	0.08	--
$110.00	Jul 24	0.35	0.40	$0.38	13.2%	92	0.05	1.2K
$124.00	Jul 17	0.40	0.45	$0.43	11.6%	199	0.09	--
$111.00	Jul 24	0.40	0.45	$0.43	11.6%	6	0.05	12
$112.00	Jul 24	0.45	0.50	$0.48	10.4%	8	0.06	20

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 181 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	19.30	21.90	$20.60	12.6%	21	0.98	11
$118.00	Jul 17	16.40	22.40	$19.40	30.9%	2	0.97	--
$119.00	Jul 17	15.50	20.50	$18.00	27.8%	108	0.96	--
$120.00	Jul 17	16.10	16.80	$16.45	4.3%	200	0.96	633
$110.00	Jul 24	24.20	28.80	$26.50	17.4%	2	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	25.60	26.80	$26.20	4.6%	31	1.00	1.4K
$160.00	Jul 17	23.80	24.30	$24.05	2.1%	1.0K	0.93	13.7K
$157.50	Jul 17	21.00	22.20	$21.60	5.6%	91	0.93	1.4K
$155.00	Jul 17	18.90	19.60	$19.25	3.6%	451	0.91	7.5K
$152.50	Jul 17	16.50	17.10	$16.80	3.6%	120	0.90	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 249.0K, top 18.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	13.6K	0.12	15.0K
$145.00	Jul 17	1.15	1.20	$1.17	4.3%	13.3K	0.21	7.0K
$140.00	Jul 17	2.25	2.35	$2.30	4.3%	8.7K	0.36	6.3K
$160.00	Jul 17	0.20	0.25	$0.23	21.7%	7.1K	0.04	14.3K
$142.00	Jul 17	1.70	1.80	$1.75	5.7%	7.0K	0.29	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	3.10	3.30	$3.20	6.2%	18.0K	0.44	25.8K
$140.00	Jul 17	6.10	6.20	$6.15	1.6%	12.6K	0.64	14.4K
$130.00	Jul 17	1.40	1.45	$1.42	3.5%	7.4K	0.24	16.3K
$138.00	Jul 17	4.80	4.90	$4.85	2.1%	4.7K	0.56	1.9K
$125.00	Jul 17	0.50	0.55	$0.53	9.4%	4.3K	0.11	8.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 9.5%, max 27.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	106.7%	83.8%	27.3%	1.1K	1.8K
$160.00	Jul 17	Aug 28	103.8%	83.8%	23.8%	7.1K	14.6K
$157.50	Jul 17	Aug 28	99.6%	83.6%	19.0%	4.0K	6.0K
$119.00	Jul 17	Jul 24	87.5%	73.8%	18.7%	113	5
$155.00	Jul 17	Aug 28	97.3%	83.5%	16.5%	5.4K	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	106.7%	83.8%	27.3%	32	1.4K
$160.00	Jul 17	Aug 28	103.8%	83.8%	23.8%	1.0K	13.7K
$116.00	Jul 17	Jul 31	91.7%	76.7%	19.6%	402	--
$117.00	Jul 17	Jul 31	90.9%	76.4%	19.0%	179	--
$155.00	Jul 17	Aug 28	97.3%	83.5%	16.5%	455	7.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 15.67, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15
$160.00	$162.50	Jul 24	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.20	$2.30	$0.20	11.50	$157.70
$155.00	$157.50	Jul 24	$0.25	$2.25	$0.25	9.00	$155.25
$160.00	$162.50	Jul 31	$0.28	$2.22	$0.28	7.93	$160.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$124.00	Jul 17	$0.10	$0.90	$0.10	9.00	$124.90
$119.00	$118.00	Jul 24	$0.10	$0.90	$0.10	9.00	$118.90
$146.00	$145.00	Aug 28	$0.10	$0.90	$0.10	9.00	$145.90
$126.00	$125.00	Jul 17	$0.12	$0.88	$0.12	7.33	$125.88
$128.00	$127.00	Jul 17	$0.12	$0.88	$0.12	7.33	$127.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$123.00	Jul 24	$2.60	$2.60	$0.40	6.50	$122.60
$110.00	$120.00	Jul 31	$8.50	$8.50	$1.50	5.67	$118.50
$110.00	$115.00	Aug 21	$4.20	$4.20	$0.80	5.25	$114.20
$110.00	$119.00	Jul 24	$7.50	$7.50	$1.50	5.00	$117.50
$120.00	$123.00	Jul 31	$2.45	$2.45	$0.55	4.45	$122.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 31	$2.40	$2.40	$0.10	24.00	$160.10
$160.00	$157.50	Aug 7	$2.40	$2.40	$0.10	24.00	$157.60
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$160.00	$157.50	Jul 31	$2.35	$2.35	$0.15	15.67	$157.65
$160.00	$157.50	Jul 24	$2.30	$2.30	$0.20	11.50	$157.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.80, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$123.00	Jul 17	Jul 24	$0.55	82.7%	72.4%
$162.50	Jul 17	Jul 24	$0.82	106.7%	84.5%
$160.00	Jul 17	Jul 24	$0.92	103.8%	82.5%
$110.00	Jul 24	Jul 31	$0.95	80.7%	78.9%
$119.00	Jul 17	Jul 24	$1.00	87.5%	73.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.35	97.3%	80.7%
$115.00	Jul 17	Jul 24	$0.60	91.7%	76.9%
$116.00	Jul 17	Jul 24	$0.65	91.7%	76.0%
$117.00	Jul 17	Jul 24	$0.72	90.9%	75.5%
$111.00	Jul 24	Jul 31	$0.72	80.0%	78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 5.51% of stock, avg 16.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$135.00	Jul 17	$4.30	$3.20	$7.50	$127.50	$142.50	5.51%
$136.00	Jul 17	$3.85	$3.70	$7.55	$128.45	$143.55	5.55%
$134.00	Jul 17	$4.90	$2.75	$7.65	$126.35	$141.65	5.62%
$137.00	Jul 17	$3.45	$4.30	$7.75	$129.25	$144.75	5.70%
$133.00	Jul 17	$5.45	$2.35	$7.80	$125.20	$140.80	5.73%
$138.00	Jul 17	$3.03	$4.85	$7.88	$130.12	$145.88	5.79%
$139.00	Jul 17	$2.60	$5.50	$8.10	$130.90	$147.10	5.95%
$132.00	Jul 17	$6.15	$2.00	$8.15	$123.85	$140.15	5.99%
$140.00	Jul 17	$2.30	$6.15	$8.45	$131.55	$148.45	6.21%
$131.00	Jul 17	$6.80	$1.70	$8.50	$122.50	$139.50	6.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.94% of stock, avg 13.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$132.00	Jul 17	$2.00	$2.00	$4.00	$128.00	$145.00
$140.00	$132.00	Jul 17	$2.30	$2.00	$4.30	$127.70	$144.30
$141.00	$133.00	Jul 17	$2.00	$2.35	$4.35	$128.65	$145.35
$139.00	$132.00	Jul 17	$2.60	$2.00	$4.60	$127.40	$143.60
$140.00	$133.00	Jul 17	$2.30	$2.35	$4.65	$128.35	$144.65
$141.00	$134.00	Jul 17	$2.00	$2.75	$4.75	$129.25	$145.75
$139.00	$133.00	Jul 17	$2.60	$2.35	$4.95	$128.05	$143.95
$138.00	$132.00	Jul 17	$3.03	$2.00	$5.03	$126.97	$143.03
$140.00	$134.00	Jul 17	$2.30	$2.75	$5.05	$128.95	$145.05
$141.00	$135.00	Jul 17	$2.00	$3.20	$5.20	$129.80	$146.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 49.00, avg credit $2.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Aug 28	$4.90	$0.10	49.00	$110.10	$124.90
110/115	120/125	Aug 21	$4.65	$0.35	13.29	$110.35	$124.65
130/135	140/145	Aug 21	$4.60	$0.40	11.50	$130.40	$144.60
115/120	125/130	Aug 14	$4.55	$0.45	10.11	$115.45	$129.55
118/119	120/123	Jul 24	$2.70	$0.30	9.00	$116.30	$122.70
122/123	131/132	Jul 24	$0.90	$0.10	9.00	$122.10	$131.90
123/124	131/132	Jul 24	$0.90	$0.10	9.00	$123.10	$131.90
124/125	131/132	Jul 24	$0.90	$0.10	9.00	$124.10	$131.90
134/135	141/142	Aug 7	$0.90	$0.10	9.00	$134.10	$141.90
135/136	141/142	Aug 7	$0.90	$0.10	9.00	$135.10	$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 28	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 21	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 28	$0.15	$4.85	32.33
$155.00	$157.50	$160.00	Jul 17	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 31	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.60, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$130.00	1:2	Aug 7	-$0.60	$19.40
$160.00	$162.50	1:2	Jul 17	-$0.13	$2.37
$155.00	$157.50	1:2	Jul 17	-$0.18	$2.32
$157.50	$160.00	1:2	Jul 17	-$0.18	$2.32
$152.50	$155.00	1:2	Jul 17	-$0.28	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Aug 7	-$1.76	$3.24
$120.00	$115.00	1:2	Aug 7	-$2.45	$2.55
$115.00	$110.00	1:2	Aug 14	-$2.70	$2.30
$115.00	$110.00	1:2	Aug 21	-$3.40	$1.60
$125.00	$120.00	1:2	Aug 7	-$3.65	$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 11.02%, avg 4.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Aug 28	$15.00	0.56	0.7%	11.02%	11.70%	45	13
$138.00	Aug 28	$14.60	0.55	1.4%	10.73%	12.14%	44	8
$139.00	Aug 28	$14.50	0.54	2.1%	10.66%	12.80%	22	6
$140.00	Aug 28	$14.10	0.53	2.9%	10.36%	13.24%	54	59
$141.00	Aug 28	$13.50	0.52	3.6%	9.92%	13.54%	10	25
$142.00	Aug 28	$13.40	0.51	4.3%	9.85%	14.20%	5	11
$137.00	Aug 14	$13.30	0.54	0.7%	9.77%	10.45%	54	27
$140.00	Aug 21	$13.30	0.51	2.9%	9.77%	12.65%	823	1.4K
$143.00	Aug 28	$13.00	0.50	5.1%	9.55%	14.64%	7	2
$138.00	Aug 14	$12.80	0.53	1.4%	9.41%	10.82%	45	13

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 201,716

Total Puts 178,516

Put/Call Ratio 0.89

Net Difference 23,200

Prior's Put/Call Breakdown

Total Calls 230,722

Total Puts 311,178

Put/Call Ratio 1.35

Net Difference -80,456

Prior 7-Day Put/Call Summary

Total Calls 2,507,733

Total Puts 2,060,380

Average Put/Call Ratio 0.89

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