SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$141.69 -2.48%

(7/13 09:35) ◀

Monday, July 13, 2026 (9:40am)

▶ (7/13 09:45)

◀ 7/13 09:40 ▶

Option Volume

Detail

ℹ

Current (07/13 9:40am) 48,685

Calls: 24,253 (50%)

Puts: 24,432 (50%)

Prior (07/10) 33,244

Calls: 17,090 (51%)

Puts: 16,154 (49%)

Current vs Prior +46.45%

Calls: +41.91% (Calls)

Puts: +51.24% (Puts)

Prior 7-Day Total 4,363,357

Calls: 2,559,771 (59%)

Puts: 1,803,586 (41%)

Prior 7-Day Average 623,336

Calls: 365,681 (59%)

Puts: 257,655 (41%)

Current vs Prior 7-Day Avg -92.19%

Calls: -93.37%

Puts: -90.52%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:40am) $27.15M

Calls: $11.29M (42%)

Puts: $15.86M (58%)

Prior (07/10) $11.80M

Calls: $6.94M (59%)

Puts: $4.86M (41%)

Current vs Prior +130.04%

Calls: +62.77%

Puts: +225.99%

Prior 7-Day Total $2.51B

Calls: $1.05B (42%)

Puts: $1.46B (58%)

Prior 7-Day Average $358.08M

Calls: $149.69M (42%)

Puts: $208.39M (58%)

Current vs Prior 7-Day Avg -92.42%

Calls: -92.45%

Puts: -92.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:40am) 1.01

Prior (07/10) 0.95

Current vs Prior +6.58%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg +32.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:40am) 2,593,052

Calls: 1,247,419 (48%)

Puts: 1,345,633 (52%)

Prior (07/10) 3,015,708

Calls: 1,599,845 (53%)

Puts: 1,415,863 (47%)

Current vs Prior -14.02%

Prior 7-Day Total 17,407,803

Calls: 9,111,612 (52%)

Puts: 8,296,191 (48%)

Prior 7-Day Average 2,486,829

Calls: 1,301,658 (52%)

Puts: 1,185,170 (48%)

Current vs Prior 7-Day Avg +4.27%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.81% | 10.13%6.81% | 23.93%

Prior 8.88% | 10.43%8.88% | 24.60%

Current vs Prior -23.29% | -2.87%-23.29% | -2.76%

Prior 7-Day Avg 7.30% | 11.50%11.32% | 25.37%

Current vs 7-Day Avg -6.65% | -11.95%-39.81% | -5.70%

Prior 7-Day Eod 8.88% | 10.43%8.88% | 24.60%

Current vs 7-Day Eod -23.29% | -2.87%-23.29% | -2.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.14% | 4.83%

Calls: 2.02% | 6.80%

Puts: 4.26% | 2.86%

Prior 3.23% | 1.64%

Calls: 3.85% | 1.65%

Puts: 2.60% | 1.63%

Current vs Prior -2.79% | +194.51%

Prior 7-Day Avg 5.97% | 4.56%

Calls: 6.12% | 3.83%

Puts: 5.83% | 5.29%

Current vs 7-Day Avg -47.42% | +5.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 130% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

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
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 255 of results (avg 4.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 24	6.70	6.80	$6.75	1.5%	70	0.51	1
$149.00	Jul 31	6.10	6.20	$6.15	1.6%	139	0.41	421
$160.00	Aug 7	6.10	6.20	$6.15	1.6%	12	0.33	615
$150.00	Aug 21	12.20	12.40	$12.30	1.6%	71	0.47	11.7K
$139.00	Jul 17	6.00	6.10	$6.05	1.7%	4	0.61	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	17.40	17.60	$17.50	1.1%	70	0.48	10.7K
$141.00	Jul 24	6.40	6.50	$6.45	1.6%	107	0.46	19
$140.00	Jul 24	5.90	6.00	$5.95	1.7%	154	0.44	3.8K
$138.00	Jul 17	2.90	2.95	$2.93	1.7%	523	0.36	808
$143.00	Aug 14	15.10	15.40	$15.25	2.0%	7	0.46	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.62, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.30	0.35	$0.32	15.6%	187	0.05	10.5K
$167.50	Jul 17	0.35	0.40	$0.38	13.2%	156	0.06	3.3K
$165.00	Jul 17	0.40	0.45	$0.43	11.6%	270	0.07	14.9K
$160.00	Jul 17	0.60	0.65	$0.63	7.9%	508	0.10	14.0K
$157.50	Jul 17	0.75	0.85	$0.80	12.5%	554	0.13	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.25	0.30	$0.28	17.9%	648	0.04	5.1K
$125.00	Jul 17	0.45	0.50	$0.48	10.4%	775	0.08	5.1K
$115.00	Jul 24	0.50	0.55	$0.53	9.4%	14	0.06	369
$118.00	Jul 24	0.65	0.75	$0.70	14.3%	--	0.08	17
$119.00	Jul 24	0.70	0.80	$0.75	13.3%	1	0.08	42

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	26.50	27.60	$27.05	4.1%	2	1.00	9
$120.00	Jul 17	21.30	22.10	$21.70	3.7%	1	0.93	258
$125.00	Jul 17	16.70	17.80	$17.25	6.4%	84	0.91	637
$120.00	Jul 24	22.00	23.80	$22.90	7.9%	1	0.90	160
$120.00	Jul 31	23.00	23.90	$23.45	3.8%	5	0.85	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	28.20	29.10	$28.65	3.1%	17	0.95	7.7K
$167.50	Jul 17	25.10	27.00	$26.05	7.3%	2	0.94	1.3K
$165.00	Jul 17	23.20	24.10	$23.65	3.8%	56	0.93	7.1K
$162.50	Jul 17	20.80	21.60	$21.20	3.8%	12	0.92	1.4K
$160.00	Jul 17	18.40	19.10	$18.75	3.7%	141	0.90	14.1K

Most actively traded options today. High liquidity = easy entry/exit. 243 active (total vol 32.8K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	3.10	3.30	$3.20	6.2%	2.1K	0.40	4.3K
$150.00	Jul 17	1.80	1.85	$1.83	2.7%	1.9K	0.26	13.0K
$155.00	Jul 17	1.00	1.05	$1.02	4.9%	1.1K	0.16	9.2K
$143.00	Jul 24	6.20	6.40	$6.30	3.2%	709	0.49	16
$157.50	Jul 17	0.75	0.85	$0.80	12.5%	554	0.13	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	3.70	3.80	$3.75	2.7%	3.9K	0.42	14.6K
$135.00	Aug 21	12.10	12.40	$12.25	2.4%	1.7K	0.38	18.3K
$135.00	Jul 17	1.90	2.00	$1.95	5.1%	1.6K	0.26	24.7K
$130.00	Jul 17	0.90	0.95	$0.93	5.4%	1.4K	0.14	9.9K
$145.00	Jul 17	6.40	6.60	$6.50	3.1%	1.3K	0.60	14.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 9.5%, max 18.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	103.7%	87.7%	18.3%	2	61
$170.00	Jul 17	Aug 21	100.4%	87.0%	15.4%	231	15.7K
$139.00	Jul 17	Jul 24	74.6%	68.1%	9.5%	7	43
$167.50	Jul 17	Aug 14	96.7%	89.1%	8.6%	156	3.4K
$120.00	Jul 17	Aug 21	93.4%	86.6%	7.9%	2	596

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	103.7%	87.7%	18.3%	1.3K	8.3K
$170.00	Jul 17	Aug 21	100.4%	87.0%	15.4%	22	11.2K
$167.50	Jul 17	Aug 14	96.7%	89.1%	8.6%	2	1.3K
$120.00	Jul 17	Aug 21	93.4%	86.6%	7.9%	748	15.5K
$165.00	Jul 17	Aug 21	92.5%	86.8%	6.6%	78	10.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 49.00, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 17	$0.13	$2.37	$0.13	18.23	$160.13
$167.50	$170.00	Jul 24	$0.13	$2.37	$0.13	18.23	$167.63
$157.50	$160.00	Jul 17	$0.17	$2.33	$0.17	13.71	$157.67
$162.50	$165.00	Jul 24	$0.20	$2.30	$0.20	11.50	$162.70
$165.00	$167.50	Jul 24	$0.20	$2.30	$0.20	11.50	$165.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 17	$0.10	$4.90	$0.10	49.00	$119.90
$125.00	$120.00	Jul 17	$0.20	$4.80	$0.20	24.00	$124.80
$118.00	$115.00	Jul 24	$0.17	$2.83	$0.17	16.65	$117.83
$130.00	$125.00	Jul 17	$0.45	$4.55	$0.45	10.11	$129.55
$122.00	$121.00	Jul 24	$0.10	$0.90	$0.10	9.00	$121.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.50	$4.50	$0.50	9.00	$129.50
$125.00	$130.00	Jul 24	$4.50	$4.50	$0.50	9.00	$129.50
$120.00	$125.00	Jul 17	$4.45	$4.45	$0.55	8.09	$124.45
$125.00	$130.00	Jul 31	$4.45	$4.45	$0.55	8.09	$129.45
$120.00	$125.00	Jul 24	$4.15	$4.15	$0.85	4.88	$124.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 17	$2.30	$2.30	$0.20	11.50	$157.70
$165.00	$162.50	Jul 31	$2.30	$2.30	$0.20	11.50	$162.70
$157.50	$155.00	Jul 17	$2.25	$2.25	$0.25	9.00	$155.25
$160.00	$157.50	Jul 24	$2.25	$2.25	$0.25	9.00	$157.75
$170.00	$167.50	Aug 7	$2.20	$2.20	$0.30	7.33	$167.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.77, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.70	100.4%	80.9%
$167.50	Jul 17	Jul 24	$0.77	96.7%	78.7%
$165.00	Jul 17	Jul 24	$0.92	92.5%	77.5%
$162.50	Jul 17	Jul 24	$1.05	88.7%	75.6%
$120.00	Jul 17	Jul 24	$1.20	93.4%	74.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.30	100.4%	80.9%
$115.00	Jul 17	Jul 24	$0.35	103.7%	79.1%
$120.00	Jul 17	Jul 24	$0.57	93.4%	74.7%
$162.50	Jul 17	Jul 24	$0.65	88.7%	75.6%
$125.00	Jul 17	Jul 24	$0.94	84.5%	71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 6.46% of stock, avg 16.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 17	$4.45	$4.70	$9.15	$132.85	$151.15	6.46%
$141.00	Jul 17	$4.95	$4.25	$9.20	$131.80	$150.20	6.49%
$140.00	Jul 17	$5.50	$3.75	$9.25	$130.75	$149.25	6.53%
$139.00	Jul 17	$6.05	$3.30	$9.35	$129.65	$148.35	6.60%
$138.00	Jul 17	$6.60	$2.93	$9.53	$128.47	$147.53	6.73%
$145.00	Jul 17	$3.20	$6.50	$9.70	$135.30	$154.70	6.85%
$137.00	Jul 17	$7.40	$2.55	$9.95	$127.05	$146.95	7.02%
$136.00	Jul 17	$8.10	$2.23	$10.33	$125.67	$146.33	7.29%
$135.00	Jul 17	$8.75	$1.95	$10.70	$124.30	$145.70	7.55%
$134.00	Jul 17	$9.55	$1.67	$11.22	$122.78	$145.22	7.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.63% of stock, avg 12.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$138.00	Jul 17	$0.80	$2.93	$3.73	$134.27	$161.23
$155.00	$138.00	Jul 17	$1.02	$2.93	$3.95	$134.05	$158.95
$157.50	$139.00	Jul 17	$0.80	$3.30	$4.10	$134.90	$161.60
$152.50	$138.00	Jul 17	$1.38	$2.93	$4.31	$133.69	$156.81
$155.00	$139.00	Jul 17	$1.02	$3.30	$4.32	$134.68	$159.32
$157.50	$140.00	Jul 17	$0.80	$3.75	$4.55	$135.45	$162.05
$152.50	$139.00	Jul 17	$1.38	$3.30	$4.68	$134.32	$157.18
$150.00	$138.00	Jul 17	$1.83	$2.93	$4.76	$133.24	$154.76
$155.00	$140.00	Jul 17	$1.02	$3.75	$4.77	$135.23	$159.77
$157.50	$141.00	Jul 17	$0.80	$4.25	$5.05	$135.95	$162.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 342 found (best R:R 19.00, avg credit $1.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 21	$4.75	$0.25	19.00	$115.25	$129.75
115/118	125/130	Jul 24	$4.67	$0.33	14.15	$113.33	$129.67
123/124	125/130	Jul 24	$4.65	$0.35	13.29	$119.35	$129.65
115/120	125/130	Jul 17	$4.60	$0.40	11.50	$115.40	$129.60
121/122	125/130	Jul 24	$4.60	$0.40	11.50	$117.40	$129.60
135/140	145/150	Aug 21	$4.60	$0.40	11.50	$135.40	$149.60
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
137/138	143/144	Jul 31	$0.90	$0.10	9.00	$137.10	$143.90
138/139	143/144	Jul 31	$0.90	$0.10	9.00	$138.10	$143.90
139/140	145/146	Jul 31	$0.90	$0.10	9.00	$139.10	$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.05	$4.95	99.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	Jul 17	$0.06	$2.44	40.67
$165.00	$167.50	$170.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.03, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$0.46	$4.54
$167.50	$170.00	1:2	Jul 17	-$0.26	$2.24
$165.00	$167.50	1:2	Jul 17	-$0.33	$2.17
$162.50	$165.00	1:2	Jul 17	-$0.36	$2.14
$160.00	$162.50	1:2	Jul 17	-$0.37	$2.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.03	$4.97
$120.00	$115.00	1:2	Jul 17	-$0.08	$4.92
$125.00	$120.00	1:2	Jul 17	-$0.08	$4.92
$120.00	$115.00	1:2	Jul 31	-$0.49	$4.51
$125.00	$120.00	1:2	Jul 31	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 10.02%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 21	$14.20	0.52	2.3%	10.02%	12.36%	27	3.0K
$142.00	Aug 14	$14.00	0.55	0.2%	9.88%	10.10%	1	--
$144.00	Aug 14	$13.10	0.53	1.6%	9.25%	10.88%	4	283
$145.00	Aug 14	$13.00	0.51	2.3%	9.17%	11.51%	3	157
$146.00	Aug 14	$12.60	0.50	3.0%	8.89%	11.93%	1	17
$142.00	Aug 7	$12.20	0.54	0.2%	8.61%	8.83%	2	5
$147.00	Aug 14	$12.20	0.49	3.8%	8.61%	12.36%	1	88
$150.00	Aug 21	$12.20	0.47	5.9%	8.61%	14.48%	71	11.7K
$148.00	Aug 14	$11.80	0.48	4.5%	8.33%	12.78%	--	17
$143.00	Aug 7	$11.40	0.53	0.9%	8.05%	8.97%	--	32

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 24,253

Total Puts 24,432

Put/Call Ratio 1.01

Net Difference -179

Prior's Put/Call Breakdown

Total Calls 17,090

Total Puts 16,154

Put/Call Ratio 0.95

Net Difference 936

Prior 7-Day Put/Call Summary

Total Calls 2,559,771

Total Puts 1,803,586

Average Put/Call Ratio 0.76

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