SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$141.38 -2.70%

(7/13 09:45) ◀

Monday, July 13, 2026 (9:50am)

▶ (7/13 09:55)

◀ 7/13 09:50 ▶

Option Volume

Detail

ℹ

Current (07/13 9:50am) 79,355

Calls: 39,250 (49%)

Puts: 40,105 (51%)

Prior (07/10) 53,431

Calls: 27,868 (52%)

Puts: 25,563 (48%)

Current vs Prior +48.52%

Calls: +40.84% (Calls)

Puts: +56.89% (Puts)

Prior 7-Day Total 4,403,127

Calls: 2,578,948 (59%)

Puts: 1,824,179 (41%)

Prior 7-Day Average 629,018

Calls: 368,421 (59%)

Puts: 260,597 (41%)

Current vs Prior 7-Day Avg -87.38%

Calls: -89.35%

Puts: -84.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:50am) $44.87M

Calls: $18.07M (40%)

Puts: $26.80M (60%)

Prior (07/10) $19.09M

Calls: $10.50M (55%)

Puts: $8.59M (45%)

Current vs Prior +135.05%

Calls: +72.13%

Puts: +211.91%

Prior 7-Day Total $2.53B

Calls: $1.06B (42%)

Puts: $1.47B (58%)

Prior 7-Day Average $361.36M

Calls: $150.85M (42%)

Puts: $210.51M (58%)

Current vs Prior 7-Day Avg -87.58%

Calls: -88.02%

Puts: -87.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:50am) 1.02

Prior (07/10) 0.92

Current vs Prior +11.39%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +32.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:50am) 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 6.72% | 9.90%6.72% | 23.70%

Prior 8.88% | 10.43%8.88% | 24.60%

Current vs Prior -24.31% | -5.03%-24.31% | -3.70%

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

Current vs 7-Day Avg -7.90% | -13.91%-40.62% | -6.61%

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

Current vs 7-Day Eod -24.31% | -5.03%-24.31% | -3.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.21% | 4.29%

Calls: 4.26% | 4.32%

Puts: 4.17% | 4.26%

Prior 3.23% | 1.64%

Calls: 3.85% | 1.65%

Puts: 2.60% | 1.63%

Current vs Prior +30.34% | +161.59%

Prior 7-Day Avg 5.97% | 4.56%

Calls: 6.12% | 3.83%

Puts: 5.83% | 5.29%

Current vs 7-Day Avg -29.50% | -5.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 135% vs prior. Slightly bearish P/C ratio of 1.02.

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
09:50	BEARISH	NEUTRAL	BEARISH
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 264 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	13.80	14.00	$13.90	1.4%	62	0.51	3.0K
$150.00	Aug 21	11.80	12.00	$11.90	1.7%	185	0.46	11.7K
$160.00	Aug 21	8.70	8.90	$8.80	2.3%	88	0.37	13.4K
$142.00	Jul 31	8.50	8.70	$8.60	2.3%	43	0.52	--
$142.00	Jul 17	4.20	4.30	$4.25	2.4%	587	0.49	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	20.40	20.60	$20.50	1.0%	94	0.53	19.1K
$130.00	Aug 21	9.90	10.00	$9.95	1.0%	674	0.33	10.6K
$145.00	Aug 21	17.30	17.50	$17.40	1.1%	136	0.48	10.7K
$140.00	Aug 21	14.50	14.70	$14.60	1.4%	268	0.44	14.1K
$140.00	Aug 14	13.40	13.60	$13.50	1.5%	47	0.44	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.65, 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%	195	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	820	0.06	14.9K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	1.4K	0.10	14.0K
$157.50	Jul 17	0.70	0.75	$0.73	6.8%	961	0.12	2.7K
$155.00	Jul 17	0.90	0.95	$0.93	5.4%	1.7K	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%	898	0.05	5.1K
$114.00	Jul 24	0.45	0.50	$0.48	10.4%	1	0.05	5
$115.00	Jul 24	0.50	0.55	$0.53	9.4%	25	0.06	369
$118.00	Jul 24	0.65	0.75	$0.70	14.3%	5	0.08	17
$119.00	Jul 24	0.75	0.80	$0.78	6.4%	35	0.09	42

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	25.30	27.10	$26.20	6.9%	3	0.97	9
$120.00	Jul 17	20.40	22.00	$21.20	7.5%	87	0.95	258
$125.00	Jul 17	16.30	17.20	$16.75	5.4%	91	0.92	637
$117.00	Jul 24	23.40	27.90	$25.65	17.5%	1	0.92	--
$120.00	Jul 24	20.70	22.90	$21.80	10.1%	1	0.90	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	26.10	26.70	$26.40	2.3%	4	0.92	1.3K
$165.00	Jul 17	23.80	24.20	$24.00	1.7%	89	0.92	7.1K
$162.50	Jul 17	21.20	21.90	$21.55	3.2%	14	0.91	1.4K
$160.00	Jul 17	18.90	19.40	$19.15	2.6%	264	0.89	14.1K
$167.50	Jul 24	26.50	28.70	$27.60	8.0%	--	0.88	122

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 53.9K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	3.00	3.10	$3.05	3.3%	3.1K	0.39	4.3K
$150.00	Jul 17	1.65	1.70	$1.67	3.0%	3.1K	0.25	13.0K
$155.00	Jul 17	0.90	0.95	$0.93	5.4%	1.7K	0.15	9.2K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	1.4K	0.10	14.0K
$140.00	Jul 17	5.10	5.30	$5.20	3.8%	1.2K	0.56	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	3.70	3.90	$3.80	5.3%	5.2K	0.44	14.6K
$130.00	Jul 17	0.90	0.95	$0.93	5.4%	2.6K	0.15	9.9K
$135.00	Jul 17	1.90	1.95	$1.92	2.6%	2.6K	0.27	24.7K
$135.00	Aug 21	12.00	12.30	$12.15	2.5%	1.9K	0.38	18.3K
$145.00	Jul 17	6.50	6.70	$6.60	3.0%	1.8K	0.61	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 7.3%, max 18.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	102.8%	86.5%	18.8%	5	61
$167.50	Jul 17	Aug 14	95.1%	87.4%	8.8%	195	3.4K
$120.00	Jul 17	Aug 21	92.4%	85.1%	8.5%	103	596
$165.00	Jul 17	Aug 21	91.2%	84.9%	7.4%	872	27.6K
$137.00	Jul 17	Jul 31	73.0%	69.6%	4.9%	26	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	102.8%	86.5%	18.8%	1.4K	8.3K
$167.50	Jul 17	Aug 14	95.1%	87.4%	8.8%	4	1.3K
$120.00	Jul 17	Aug 21	92.4%	85.1%	8.5%	1.6K	15.5K
$165.00	Jul 17	Aug 21	91.2%	84.9%	7.4%	119	10.9K
$162.50	Jul 17	Aug 14	87.8%	87.0%	0.9%	16	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 49.00, avg 2.77)

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
$155.00	$157.50	Jul 17	$0.20	$2.30	$0.20	11.50	$155.20
$162.50	$165.00	Jul 24	$0.23	$2.27	$0.23	9.87	$162.73

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	$0.17	$4.83	$0.17	28.41	$124.83
$118.00	$115.00	Jul 24	$0.17	$2.83	$0.17	16.65	$117.83
$130.00	$125.00	Jul 17	$0.48	$4.52	$0.48	9.42	$129.52
$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. 253 found (best R:R 24.00, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.45	$4.45	$0.55	8.09	$124.45
$125.00	$130.00	Jul 17	$4.40	$4.40	$0.60	7.33	$129.40
$130.00	$134.00	Jul 17	$3.25	$3.25	$0.75	4.33	$133.25
$125.00	$130.00	Jul 24	$3.95	$3.95	$1.05	3.76	$128.95
$120.00	$125.00	Jul 24	$3.90	$3.90	$1.10	3.55	$123.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 17	$2.40	$2.40	$0.10	24.00	$165.10
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$167.50	$165.00	Jul 31	$2.35	$2.35	$0.15	15.67	$165.15
$165.00	$162.50	Aug 7	$2.35	$2.35	$0.15	15.67	$162.65
$167.50	$165.00	Aug 7	$2.35	$2.35	$0.15	15.67	$165.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.82, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.60	92.4%	74.1%
$167.50	Jul 17	Jul 24	$0.76	95.1%	78.5%
$165.00	Jul 17	Jul 24	$0.87	91.2%	76.4%
$162.50	Jul 17	Jul 24	$1.03	87.8%	75.1%
$125.00	Jul 17	Jul 24	$1.15	83.3%	71.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.35	102.8%	78.5%
$120.00	Jul 17	Jul 24	$0.57	92.4%	74.1%
$162.50	Jul 17	Jul 24	$0.95	87.8%	75.1%
$125.00	Jul 17	Jul 24	$1.00	83.3%	71.3%
$160.00	Jul 17	Jul 24	$1.05	85.4%	73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 6.33% of stock, avg 16.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$4.70	$4.25	$8.95	$132.05	$149.95	6.33%
$140.00	Jul 17	$5.20	$3.80	$9.00	$131.00	$149.00	6.37%
$142.00	Jul 17	$4.25	$4.80	$9.05	$132.95	$151.05	6.40%
$139.00	Jul 17	$5.80	$3.30	$9.10	$129.90	$148.10	6.44%
$138.00	Jul 17	$6.40	$2.90	$9.30	$128.70	$147.30	6.58%
$137.00	Jul 17	$6.95	$2.55	$9.50	$127.50	$146.50	6.72%
$145.00	Jul 17	$3.05	$6.60	$9.65	$135.35	$154.65	6.83%
$136.00	Jul 17	$7.65	$2.23	$9.88	$126.12	$145.88	6.99%
$135.00	Jul 17	$8.35	$1.92	$10.27	$124.73	$145.27	7.26%
$134.00	Jul 17	$9.10	$1.67	$10.77	$123.23	$144.77	7.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.46% of stock, avg 12.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$137.00	Jul 17	$0.93	$2.55	$3.48	$133.52	$158.48
$152.50	$137.00	Jul 17	$1.25	$2.55	$3.80	$133.20	$156.30
$155.00	$138.00	Jul 17	$0.93	$2.90	$3.83	$134.17	$158.83
$152.50	$138.00	Jul 17	$1.25	$2.90	$4.15	$133.85	$156.65
$150.00	$137.00	Jul 17	$1.67	$2.55	$4.22	$132.78	$154.22
$155.00	$139.00	Jul 17	$0.93	$3.30	$4.23	$134.77	$159.23
$152.50	$139.00	Jul 17	$1.25	$3.30	$4.55	$134.45	$157.05
$150.00	$138.00	Jul 17	$1.67	$2.90	$4.57	$133.43	$154.57
$155.00	$140.00	Jul 17	$0.93	$3.80	$4.73	$135.27	$159.73
$150.00	$139.00	Jul 17	$1.67	$3.30	$4.97	$134.03	$154.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 321 found (best R:R 13.29, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	160/165	Aug 21	$4.65	$0.35	13.29	$150.35	$164.65
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
115/120	125/130	Jul 17	$4.50	$0.50	9.00	$115.50	$129.50
134/135	140/141	Jul 31	$0.90	$0.10	9.00	$134.10	$140.90
135/136	143/144	Jul 31	$0.90	$0.10	9.00	$135.10	$143.90
137/138	143/144	Jul 31	$0.90	$0.10	9.00	$137.10	$143.90
136/137	140/141	Aug 7	$0.90	$0.10	9.00	$136.10	$140.90
136/137	147/148	Aug 7	$0.90	$0.10	9.00	$136.10	$147.90
137/138	143/144	Aug 7	$0.90	$0.10	9.00	$137.10	$143.90
138/139	140/141	Aug 7	$0.90	$0.10	9.00	$138.10	$140.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 7	$0.05	$2.45	49.00
$125.00	$130.00	$135.00	Aug 21	$0.10	$4.90	49.00
$162.50	$165.00	$167.50	Jul 24	$0.06	$2.44	40.67
$160.00	$162.50	$165.00	Jul 31	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.07	$4.93	70.43
$150.00	$155.00	$160.00	Aug 21	$0.15	$4.85	32.33
$155.00	$160.00	$165.00	Aug 21	$0.15	$4.85	32.33
$157.50	$160.00	$162.50	Jul 17	$0.10	$2.40	24.00
$127.00	$128.00	$129.00	Jul 24	$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. 42 found (best net $-0.08, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$0.29	$4.71
$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
$120.00	$115.00	1:2	Jul 17	-$0.08	$4.92
$125.00	$120.00	1:2	Jul 17	-$0.11	$4.89
$120.00	$115.00	1:2	Jul 31	-$0.55	$4.45
$125.00	$120.00	1:2	Jul 31	-$0.95	$4.05
$134.00	$130.00	1:2	Jul 17	-$0.19	$3.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 9.76%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 21	$13.80	0.51	2.6%	9.76%	12.32%	62	3.0K
$142.00	Aug 14	$13.70	0.54	0.4%	9.69%	10.13%	1	--
$144.00	Aug 14	$12.90	0.52	1.9%	9.12%	10.98%	18	283
$145.00	Aug 14	$12.60	0.51	2.6%	8.91%	11.47%	78	157
$146.00	Aug 14	$12.20	0.50	3.3%	8.63%	11.90%	2	17
$147.00	Aug 14	$11.80	0.49	4.0%	8.35%	12.32%	3	88
$150.00	Aug 21	$11.80	0.46	6.1%	8.35%	14.44%	185	11.7K
$142.00	Aug 7	$11.70	0.53	0.4%	8.28%	8.71%	45	5
$143.00	Aug 7	$11.40	0.52	1.1%	8.06%	9.21%	2	32
$148.00	Aug 14	$11.40	0.48	4.7%	8.06%	12.75%	2	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 39,250

Total Puts 40,105

Put/Call Ratio 1.02

Net Difference -855

Prior's Put/Call Breakdown

Total Calls 27,868

Total Puts 25,563

Put/Call Ratio 0.92

Net Difference 2,305

Prior 7-Day Put/Call Summary

Total Calls 2,578,948

Total Puts 1,824,179

Average Put/Call Ratio 0.77

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