SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$140.45 -3.34%

(7/13 09:40) ◀

Monday, July 13, 2026 (9:45am)

▶ (7/13 09:50)

◀ 7/13 09:45 ▶

Option Volume

Detail

ℹ

Current (07/13 9:45am) 66,263

Calls: 32,664 (49%)

Puts: 33,599 (51%)

Prior (07/10) 43,132

Calls: 21,083 (49%)

Puts: 22,049 (51%)

Current vs Prior +53.63%

Calls: +54.93% (Calls)

Puts: +52.38% (Puts)

Prior 7-Day Total 4,385,549

Calls: 2,570,537 (59%)

Puts: 1,815,012 (41%)

Prior 7-Day Average 626,507

Calls: 367,219 (59%)

Puts: 259,287 (41%)

Current vs Prior 7-Day Avg -89.42%

Calls: -91.11%

Puts: -87.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:45am) $38.61M

Calls: $14.65M (38%)

Puts: $23.96M (62%)

Prior (07/10) $15.59M

Calls: $8.32M (53%)

Puts: $7.28M (47%)

Current vs Prior +147.62%

Calls: +76.13%

Puts: +229.34%

Prior 7-Day Total $2.52B

Calls: $1.05B (42%)

Puts: $1.47B (58%)

Prior 7-Day Average $359.72M

Calls: $150.38M (42%)

Puts: $209.35M (58%)

Current vs Prior 7-Day Avg -89.27%

Calls: -90.26%

Puts: -88.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:45am) 1.03

Prior (07/10) 1.05

Current vs Prior -1.64%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +34.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:45am) 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 6.87% | 10.11%6.87% | 24.31%

Prior 8.88% | 10.43%8.88% | 24.60%

Current vs Prior -22.61% | -3.03%-22.61% | -1.18%

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

Current vs 7-Day Avg -5.83% | -12.10%-39.28% | -4.17%

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

Current vs 7-Day Eod -22.61% | -3.03%-22.61% | -1.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.12% | 2.83%

Calls: 2.06% | 1.40%

Puts: 4.17% | 4.26%

Prior 3.23% | 1.64%

Calls: 3.85% | 1.65%

Puts: 2.60% | 1.63%

Current vs Prior -3.41% | +72.56%

Prior 7-Day Avg 5.97% | 4.56%

Calls: 6.12% | 3.83%

Puts: 5.83% | 5.29%

Current vs 7-Day Avg -47.75% | -37.96%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($23.96M). Massive premium surge with dollar volume up 148% vs prior. Above-average activity with volume up 54% vs prior. Slightly bearish P/C ratio of 1.03.

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
09:45	BEARISH	NEUTRAL	BEARISH
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 268 of results (avg 4.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 24	7.10	7.20	$7.15	1.4%	17	0.54	165
$145.00	Jul 17	2.75	2.80	$2.78	1.8%	2.8K	0.38	4.3K
$139.00	Jul 17	5.30	5.40	$5.35	1.9%	6	0.58	40
$145.00	Jul 24	5.00	5.10	$5.05	2.0%	94	0.43	315
$140.00	Jul 17	4.80	4.90	$4.85	2.1%	811	0.54	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	12.70	12.80	$12.75	0.8%	1.8K	0.39	18.3K
$150.00	Aug 7	18.00	18.20	$18.10	1.1%	76	0.57	2.1K
$140.00	Aug 21	15.20	15.40	$15.30	1.3%	219	0.44	14.1K
$145.00	Jul 17	7.20	7.30	$7.25	1.4%	1.5K	0.62	14.8K
$141.00	Aug 7	12.60	12.80	$12.70	1.6%	13	0.46	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	184	0.05	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	649	0.06	14.9K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	888	0.10	14.0K
$157.50	Jul 17	0.70	0.75	$0.73	6.8%	782	0.12	2.7K
$155.00	Jul 17	0.90	0.95	$0.93	5.4%	1.3K	0.15	9.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.25	0.30	$0.28	17.9%	704	0.05	5.1K
$113.00	Jul 24	0.45	0.50	$0.48	10.4%	1	0.05	6
$125.00	Jul 17	0.50	0.55	$0.53	9.4%	927	0.09	5.1K
$114.00	Jul 24	0.50	0.55	$0.53	9.4%	1	0.06	5
$115.00	Jul 24	0.55	0.60	$0.57	8.8%	25	0.06	369

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	25.40	26.80	$26.10	5.4%	2	0.97	9
$120.00	Jul 17	20.50	21.50	$21.00	4.8%	87	0.95	258
$117.00	Jul 24	23.40	27.90	$25.65	17.5%	1	0.92	--
$125.00	Jul 17	15.50	16.80	$16.15	8.0%	85	0.91	637
$120.00	Jul 24	20.90	22.90	$21.90	9.1%	1	0.90	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	26.70	28.30	$27.50	5.8%	4	0.92	1.3K
$165.00	Jul 17	24.30	25.00	$24.65	2.8%	67	0.92	7.1K
$162.50	Jul 17	21.70	22.70	$22.20	4.5%	14	0.91	1.4K
$160.00	Jul 17	19.60	20.20	$19.90	3.0%	208	0.90	14.1K
$157.50	Jul 17	17.00	17.90	$17.45	5.2%	28	0.88	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 44.7K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	2.75	2.80	$2.78	1.8%	2.8K	0.38	4.3K
$150.00	Jul 17	1.55	1.60	$1.58	3.2%	2.6K	0.24	13.0K
$155.00	Jul 17	0.90	0.95	$0.93	5.4%	1.3K	0.15	9.2K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	888	0.10	14.0K
$140.00	Jul 17	4.80	4.90	$4.85	2.1%	811	0.54	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.20	4.40	$4.30	4.7%	4.7K	0.46	14.6K
$135.00	Jul 17	2.20	2.30	$2.25	4.4%	2.2K	0.29	24.7K
$130.00	Jul 17	1.05	1.10	$1.08	4.6%	2.1K	0.16	9.9K
$135.00	Aug 21	12.70	12.80	$12.75	0.8%	1.8K	0.39	18.3K
$142.00	Jul 17	5.30	5.40	$5.35	1.9%	1.7K	0.53	1.4K

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 6.6%, max 14.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	101.2%	88.1%	14.8%	4	61
$167.50	Jul 17	Aug 14	96.9%	89.0%	8.8%	184	3.4K
$165.00	Jul 17	Aug 21	93.0%	86.4%	7.6%	689	27.6K
$137.00	Jul 17	Jul 31	75.0%	71.1%	5.5%	24	13
$120.00	Jul 17	Aug 21	90.6%	86.8%	4.4%	103	596

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	101.2%	88.1%	14.8%	1.4K	8.3K
$167.50	Jul 17	Aug 14	96.9%	89.0%	8.8%	4	1.3K
$165.00	Jul 17	Aug 21	93.0%	86.4%	7.6%	91	10.9K
$120.00	Jul 17	Aug 21	90.6%	86.8%	4.4%	828	15.5K
$162.50	Jul 17	Aug 14	90.8%	88.3%	2.8%	16	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 49.00, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 17	$0.12	$2.38	$0.12	19.83	$160.12
$157.50	$160.00	Jul 17	$0.16	$2.34	$0.16	14.62	$157.66
$165.00	$167.50	Jul 24	$0.17	$2.33	$0.17	13.71	$165.17
$162.50	$165.00	Jul 24	$0.18	$2.32	$0.18	12.89	$162.68
$155.00	$157.50	Jul 17	$0.20	$2.30	$0.20	11.50	$155.20

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	$0.25	$4.75	$0.25	19.00	$124.75
$118.00	$115.00	Jul 24	$0.21	$2.79	$0.21	13.29	$117.79
$121.00	$120.00	Jul 24	$0.10	$0.90	$0.10	9.00	$120.90
$130.00	$125.00	Jul 17	$0.55	$4.45	$0.55	8.09	$129.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 32.33, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.85	$4.85	$0.15	32.33	$124.85
$125.00	$130.00	Jul 24	$4.70	$4.70	$0.30	15.67	$129.70
$125.00	$130.00	Jul 17	$4.45	$4.45	$0.55	8.09	$129.45
$120.00	$125.00	Jul 24	$3.90	$3.90	$1.10	3.55	$123.90
$130.00	$134.00	Jul 17	$3.10	$3.10	$0.90	3.44	$133.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 24	$2.35	$2.35	$0.15	15.67	$155.15
$162.50	$160.00	Jul 17	$2.30	$2.30	$0.20	11.50	$160.20
$165.00	$162.50	Jul 31	$2.30	$2.30	$0.20	11.50	$162.70
$157.50	$155.00	Jul 17	$2.20	$2.20	$0.30	7.33	$155.30
$160.00	$157.50	Jul 31	$2.20	$2.20	$0.30	7.33	$157.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.83, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$0.78	96.9%	80.1%
$165.00	Jul 17	Jul 24	$0.89	93.0%	78.0%
$120.00	Jul 17	Jul 24	$0.90	90.6%	75.4%
$162.50	Jul 17	Jul 24	$1.00	90.8%	76.7%
$160.00	Jul 17	Jul 24	$1.13	87.4%	75.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$0.20	96.9%	80.1%
$115.00	Jul 17	Jul 24	$0.39	101.2%	79.2%
$120.00	Jul 17	Jul 24	$0.70	90.6%	75.4%
$162.50	Jul 17	Jul 24	$0.85	90.8%	76.7%
$165.00	Jul 17	Jul 24	$0.90	93.0%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 6.51% of stock, avg 16.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$139.00	Jul 17	$5.35	$3.80	$9.15	$129.85	$148.15	6.51%
$140.00	Jul 17	$4.85	$4.30	$9.15	$130.85	$149.15	6.51%
$141.00	Jul 17	$4.35	$4.80	$9.15	$131.85	$150.15	6.51%
$142.00	Jul 17	$3.85	$5.35	$9.20	$132.80	$151.20	6.55%
$138.00	Jul 17	$5.90	$3.35	$9.25	$128.75	$147.25	6.59%
$137.00	Jul 17	$6.50	$2.95	$9.45	$127.55	$146.45	6.73%
$136.00	Jul 17	$7.20	$2.60	$9.80	$126.20	$145.80	6.98%
$145.00	Jul 17	$2.78	$7.25	$10.03	$134.97	$155.03	7.14%
$135.00	Jul 17	$7.90	$2.25	$10.15	$124.85	$145.15	7.23%
$134.00	Jul 17	$8.60	$1.98	$10.58	$123.42	$144.58	7.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.76% of stock, avg 12.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$137.00	Jul 17	$0.93	$2.95	$3.88	$133.12	$158.88
$152.50	$137.00	Jul 17	$1.17	$2.95	$4.12	$132.88	$156.62
$155.00	$138.00	Jul 17	$0.93	$3.35	$4.28	$133.72	$159.28
$152.50	$138.00	Jul 17	$1.17	$3.35	$4.52	$133.48	$157.02
$150.00	$137.00	Jul 17	$1.58	$2.95	$4.53	$132.47	$154.53
$155.00	$139.00	Jul 17	$0.93	$3.80	$4.73	$134.27	$159.73
$150.00	$138.00	Jul 17	$1.58	$3.35	$4.93	$133.07	$154.93
$152.50	$139.00	Jul 17	$1.17	$3.80	$4.97	$134.03	$157.47
$155.00	$140.00	Jul 17	$0.93	$4.30	$5.23	$134.77	$160.23
$150.00	$139.00	Jul 17	$1.58	$3.80	$5.38	$133.62	$155.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 32.33, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
123/124	125/130	Jul 24	$4.85	$0.15	32.33	$119.15	$129.85
122/123	125/130	Jul 24	$4.83	$0.17	28.41	$118.17	$129.83
121/122	125/130	Jul 24	$4.82	$0.18	26.78	$117.18	$129.82
120/121	125/130	Jul 24	$4.80	$0.20	24.00	$116.20	$129.80
115/120	125/130	Aug 21	$4.70	$0.30	15.67	$115.30	$129.70
134/135	142/144	Aug 14	$1.85	$0.15	12.33	$133.15	$143.85
115/120	125/130	Jul 17	$4.55	$0.45	10.11	$115.45	$129.55
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
137/138	139/140	Jul 17	$0.90	$0.10	9.00	$137.10	$139.90
128/129	139/140	Jul 24	$0.90	$0.10	9.00	$128.10	$139.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 107 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 7	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 14	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$0.05	$2.45	49.00
$115.00	$120.00	$125.00	Jul 17	$0.15	$4.85	32.33
$155.00	$157.50	$160.00	Aug 14	$0.10	$2.40	24.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	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. 41 found (best net $-0.03, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$0.38	$4.62
$165.00	$167.50	1:2	Jul 17	-$0.26	$2.24
$162.50	$165.00	1:2	Jul 17	-$0.31	$2.19
$160.00	$162.50	1:2	Jul 17	-$0.33	$2.17
$157.50	$160.00	1:2	Jul 17	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.03	$4.97
$120.00	$115.00	1:2	Jul 17	-$0.08	$4.92
$120.00	$115.00	1:2	Jul 31	-$0.63	$4.37
$125.00	$120.00	1:2	Jul 31	-$1.01	$3.99
$134.00	$130.00	1:2	Jul 17	-$0.18	$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 9.97%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$141.00	Aug 14	$14.00	0.55	0.4%	9.97%	10.36%	1	--
$142.00	Aug 14	$13.80	0.54	1.1%	9.83%	10.93%	1	--
$145.00	Aug 21	$13.60	0.51	3.2%	9.68%	12.92%	29	3.0K
$144.00	Aug 14	$12.90	0.52	2.5%	9.18%	11.71%	4	283
$145.00	Aug 14	$12.50	0.51	3.2%	8.90%	12.14%	3	157
$146.00	Aug 14	$12.10	0.49	4.0%	8.62%	12.57%	2	17
$142.00	Aug 7	$11.70	0.53	1.1%	8.33%	9.43%	14	5
$147.00	Aug 14	$11.70	0.48	4.7%	8.33%	12.99%	1	88
$150.00	Aug 21	$11.70	0.46	6.8%	8.33%	15.13%	100	11.7K
$148.00	Aug 14	$11.30	0.47	5.4%	8.05%	13.42%	1	17

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 32,664

Total Puts 33,599

Put/Call Ratio 1.03

Net Difference -935

Prior's Put/Call Breakdown

Total Calls 21,083

Total Puts 22,049

Put/Call Ratio 1.05

Net Difference -966

Prior 7-Day Put/Call Summary

Total Calls 2,570,537

Total Puts 1,815,012

Average Put/Call Ratio 0.77

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