SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$140.40 -3.37%

(7/13 09:50) ◀

Monday, July 13, 2026 (9:55am)

▶ (7/13 10:00)

◀ 7/13 09:55 ▶

Option Volume

Detail

ℹ

Current (07/13 9:55am) 89,276

Calls: 44,639 (50%)

Puts: 44,637 (50%)

Prior (07/10) 67,404

Calls: 37,504 (56%)

Puts: 29,900 (44%)

Current vs Prior +32.45%

Calls: +19.02% (Calls)

Puts: +49.29% (Puts)

Prior 7-Day Total 4,416,219

Calls: 2,585,534 (59%)

Puts: 1,830,685 (41%)

Prior 7-Day Average 630,888

Calls: 369,362 (59%)

Puts: 261,526 (41%)

Current vs Prior 7-Day Avg -85.85%

Calls: -87.91%

Puts: -82.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 9:55am) $51.28M

Calls: $19.95M (39%)

Puts: $31.33M (61%)

Prior (07/10) $23.67M

Calls: $12.22M (52%)

Puts: $11.45M (48%)

Current vs Prior +116.66%

Calls: +63.25%

Puts: +173.70%

Prior 7-Day Total $2.54B

Calls: $1.06B (42%)

Puts: $1.48B (58%)

Prior 7-Day Average $362.25M

Calls: $151.34M (42%)

Puts: $210.91M (58%)

Current vs Prior 7-Day Avg -85.84%

Calls: -86.82%

Puts: -85.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:55am) 1.00

Prior (07/10) 0.80

Current vs Prior +25.43%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +30.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 9:55am) 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 6.70% | 10.04%6.70% | 23.93%

Prior 8.88% | 10.43%8.88% | 24.60%

Current vs Prior -24.59% | -3.68%-24.59% | -2.73%

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

Current vs 7-Day Avg -8.23% | -12.69%-40.83% | -5.68%

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

Current vs 7-Day Eod -24.59% | -3.68%-24.59% | -2.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.26% | 4.26%

Calls: 4.26% | 4.20%

Puts: 4.26% | 4.32%

Prior 3.23% | 1.64%

Calls: 3.85% | 1.65%

Puts: 2.60% | 1.63%

Current vs Prior +31.89% | +159.76%

Prior 7-Day Avg 5.97% | 4.56%

Calls: 6.12% | 3.83%

Puts: 5.83% | 5.29%

Current vs 7-Day Avg -28.66% | -6.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($31.33M). Massive premium surge with dollar volume up 117% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

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
09:55	BEARISH	NEUTRAL	MIXED
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 265 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	7.20	7.30	$7.25	1.4%	141	0.33	12.8K
$145.00	Jul 31	6.90	7.00	$6.95	1.4%	104	0.45	244
$145.00	Aug 21	13.40	13.60	$13.50	1.5%	138	0.51	3.0K
$141.00	Jul 24	6.50	6.60	$6.55	1.5%	68	0.51	--
$145.00	Jul 17	2.65	2.70	$2.68	1.9%	3.4K	0.36	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	10.90	11.00	$10.95	0.9%	1.1K	0.77	40.5K
$150.00	Aug 21	20.90	21.10	$21.00	1.0%	106	0.54	19.1K
$140.00	Aug 21	14.90	15.10	$15.00	1.3%	281	0.44	14.1K
$130.00	Aug 7	7.30	7.40	$7.35	1.4%	44	0.32	1.4K
$140.00	Jul 24	6.40	6.50	$6.45	1.6%	375	0.47	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.58, 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%	223	0.05	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	870	0.06	14.9K
$162.50	Jul 17	0.40	0.45	$0.43	11.6%	235	0.07	1.7K
$160.00	Jul 17	0.50	0.55	$0.53	9.4%	1.9K	0.09	14.0K
$157.50	Jul 17	0.60	0.65	$0.63	7.9%	1.0K	0.11	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%	962	0.05	5.1K
$125.00	Jul 17	0.45	0.50	$0.48	10.4%	1.2K	0.08	5.1K
$115.00	Jul 24	0.50	0.60	$0.55	18.2%	35	0.06	369
$118.00	Jul 24	0.70	0.80	$0.75	13.3%	5	0.08	17
$119.00	Jul 24	0.80	0.85	$0.83	6.0%	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	25.40	26.60	$26.00	4.6%	3	0.97	9
$120.00	Jul 17	20.40	22.00	$21.20	7.5%	87	0.95	258
$125.00	Jul 17	15.80	16.70	$16.25	5.5%	199	0.92	637
$117.00	Jul 24	23.40	27.90	$25.65	17.5%	1	0.91	--
$120.00	Jul 24	20.70	22.90	$21.80	10.1%	1	0.89	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	26.10	27.50	$26.80	5.2%	4	0.92	1.3K
$165.00	Jul 17	24.50	25.10	$24.80	2.4%	93	0.92	7.1K
$162.50	Jul 17	22.00	22.70	$22.35	3.1%	14	0.91	1.4K
$160.00	Jul 17	19.70	20.20	$19.95	2.5%	292	0.90	14.1K
$157.50	Jul 17	17.00	17.80	$17.40	4.6%	30	0.89	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 269 active (total vol 61.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.45	1.50	$1.48	3.4%	3.8K	0.23	13.0K
$145.00	Jul 17	2.65	2.70	$2.68	1.9%	3.4K	0.36	4.3K
$160.00	Jul 17	0.50	0.55	$0.53	9.4%	1.9K	0.09	14.0K
$155.00	Jul 17	0.80	0.85	$0.83	6.0%	1.9K	0.14	9.2K
$140.00	Jul 17	4.60	4.80	$4.70	4.3%	1.5K	0.54	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.10	4.30	$4.20	4.8%	5.6K	0.47	14.6K
$135.00	Jul 17	2.20	2.25	$2.23	2.2%	3.5K	0.29	24.7K
$130.00	Jul 17	1.00	1.10	$1.05	9.5%	3.3K	0.16	9.9K
$135.00	Aug 21	12.30	12.60	$12.45	2.4%	1.9K	0.39	18.3K
$145.00	Jul 17	7.10	7.30	$7.20	2.8%	1.9K	0.64	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. 14 strikes (avg 8.1%, max 16.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	100.6%	86.3%	16.5%	5	61
$167.50	Jul 17	Aug 14	97.7%	87.5%	11.7%	223	3.4K
$165.00	Jul 17	Aug 21	93.9%	84.7%	10.8%	1.0K	27.6K
$138.00	Jul 17	Jul 24	73.4%	67.7%	8.4%	31	11
$137.00	Jul 17	Jul 31	73.6%	69.5%	5.8%	28	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	100.6%	86.3%	16.6%	1.5K	8.3K
$167.50	Jul 17	Aug 14	97.7%	87.5%	11.7%	4	1.3K
$165.00	Jul 17	Aug 21	93.9%	84.7%	10.8%	127	10.9K
$120.00	Jul 17	Aug 21	89.9%	85.1%	5.7%	1.7K	15.5K
$162.50	Jul 17	Aug 14	89.4%	87.0%	2.8%	16	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 49.00, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 17	$0.10	$2.40	$0.10	24.00	$160.10
$165.00	$167.50	Jul 24	$0.18	$2.32	$0.18	12.89	$165.18
$155.00	$157.50	Jul 17	$0.20	$2.30	$0.20	11.50	$155.20
$162.50	$165.00	Jul 24	$0.20	$2.30	$0.20	11.50	$162.70
$160.00	$162.50	Jul 24	$0.23	$2.27	$0.23	9.87	$160.23

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	$0.20	$2.80	$0.20	14.00	$117.80
$120.00	$119.00	Jul 24	$0.10	$0.90	$0.10	9.00	$119.90
$123.00	$122.00	Jul 24	$0.10	$0.90	$0.10	9.00	$122.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.80	$4.80	$0.20	24.00	$119.80
$125.00	$130.00	Jul 17	$4.60	$4.60	$0.40	11.50	$129.60
$125.00	$130.00	Jul 24	$4.30	$4.30	$0.70	6.14	$129.30
$120.00	$125.00	Jul 31	$4.15	$4.15	$0.85	4.88	$124.15
$120.00	$125.00	Jul 24	$4.05	$4.05	$0.95	4.26	$124.05

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
$165.00	$162.50	Jul 31	$2.30	$2.30	$0.20	11.50	$162.70
$167.50	$165.00	Aug 7	$2.30	$2.30	$0.20	11.50	$165.20
$152.50	$150.00	Jul 17	$2.20	$2.20	$0.30	7.33	$150.30
$167.50	$165.00	Jul 24	$2.20	$2.20	$0.30	7.33	$165.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.79, cheapest $0.37)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.60	89.9%	74.0%
$167.50	Jul 17	Jul 24	$0.70	97.7%	78.9%
$165.00	Jul 17	Jul 24	$0.82	93.9%	77.5%
$162.50	Jul 17	Jul 24	$0.97	89.4%	76.0%
$160.00	Jul 17	Jul 24	$1.10	86.4%	74.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.37	100.6%	77.7%
$162.50	Jul 17	Jul 24	$0.60	89.4%	76.0%
$120.00	Jul 17	Jul 24	$0.65	89.9%	74.0%
$165.00	Jul 17	Jul 24	$0.65	93.9%	77.5%
$160.00	Jul 17	Jul 24	$0.85	86.4%	74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 6.34% of stock, avg 16.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 17	$4.70	$4.20	$8.90	$131.10	$148.90	6.34%
$139.00	Jul 17	$5.25	$3.70	$8.95	$130.05	$147.95	6.37%
$141.00	Jul 17	$4.25	$4.70	$8.95	$132.05	$149.95	6.37%
$138.00	Jul 17	$5.80	$3.30	$9.10	$128.90	$147.10	6.48%
$142.00	Jul 17	$3.80	$5.30	$9.10	$132.90	$151.10	6.48%
$137.00	Jul 17	$6.40	$2.90	$9.30	$127.70	$146.30	6.62%
$136.00	Jul 17	$7.10	$2.55	$9.65	$126.35	$145.65	6.87%
$145.00	Jul 17	$2.68	$7.20	$9.88	$135.12	$154.88	7.04%
$135.00	Jul 17	$7.85	$2.23	$10.08	$124.92	$145.08	7.18%
$134.00	Jul 17	$8.50	$1.92	$10.42	$123.58	$144.42	7.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 2.41% of stock, avg 12.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$136.00	Jul 17	$0.83	$2.55	$3.38	$132.62	$158.38
$152.50	$136.00	Jul 17	$1.13	$2.55	$3.68	$132.32	$156.18
$155.00	$137.00	Jul 17	$0.83	$2.90	$3.73	$133.27	$158.73
$150.00	$136.00	Jul 17	$1.48	$2.55	$4.03	$131.97	$154.03
$152.50	$137.00	Jul 17	$1.13	$2.90	$4.03	$132.97	$156.53
$155.00	$138.00	Jul 17	$0.83	$3.30	$4.13	$133.87	$159.13
$150.00	$137.00	Jul 17	$1.48	$2.90	$4.38	$132.62	$154.38
$152.50	$138.00	Jul 17	$1.13	$3.30	$4.43	$133.57	$156.93
$155.00	$139.00	Jul 17	$0.83	$3.70	$4.53	$134.47	$159.53
$150.00	$138.00	Jul 17	$1.48	$3.30	$4.78	$133.22	$154.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 24.00, avg credit $1.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 21	$4.80	$0.20	24.00	$115.20	$129.80
115/120	125/130	Jul 17	$4.70	$0.30	15.67	$115.30	$129.70
130/134	135/139	Aug 14	$3.70	$0.30	12.33	$130.30	$138.70
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
136/137	138/139	Jul 17	$0.90	$0.10	9.00	$136.10	$138.90
136/137	139/140	Jul 17	$0.90	$0.10	9.00	$136.10	$139.90
115/118	125/130	Jul 24	$4.50	$0.50	9.00	$113.50	$129.50
135/136	142/143	Jul 31	$0.90	$0.10	9.00	$135.10	$142.90
135/136	143/144	Jul 31	$0.90	$0.10	9.00	$135.10	$143.90
139/140	146/147	Aug 7	$0.90	$0.10	9.00	$139.10	$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 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
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$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

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
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 14	$0.10	$2.40	24.00
$132.00	$133.00	$134.00	Jul 24	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	Jul 31	$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	-$0.28	$4.72
$165.00	$167.50	1:2	Jul 17	-$0.26	$2.24
$160.00	$162.50	1:2	Jul 17	-$0.33	$2.17
$162.50	$165.00	1:2	Jul 17	-$0.33	$2.17
$155.00	$157.50	1:2	Jul 17	-$0.43	$2.07

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	-$0.08	$4.92
$120.00	$115.00	1:2	Jul 31	-$0.51	$4.49
$125.00	$120.00	1:2	Jul 31	-$0.95	$4.05
$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. 83 found (best yield 9.83%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$141.00	Aug 14	$13.80	0.54	0.4%	9.83%	10.26%	1	--
$142.00	Aug 14	$13.40	0.53	1.1%	9.54%	10.68%	8	--
$145.00	Aug 21	$13.40	0.51	3.3%	9.54%	12.82%	138	3.0K
$144.00	Aug 14	$12.60	0.51	2.6%	8.97%	11.54%	18	283
$145.00	Aug 14	$12.20	0.50	3.3%	8.69%	11.97%	80	157
$146.00	Aug 14	$11.80	0.49	4.0%	8.40%	12.39%	2	17
$141.00	Aug 7	$11.70	0.54	0.4%	8.33%	8.76%	4	3
$142.00	Aug 7	$11.40	0.52	1.1%	8.12%	9.26%	47	5
$147.00	Aug 14	$11.40	0.48	4.7%	8.12%	12.82%	3	88
$150.00	Aug 21	$11.40	0.46	6.8%	8.12%	14.96%	199	11.7K

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 44,639

Total Puts 44,637

Put/Call Ratio 1.00

Net Difference 2

Prior's Put/Call Breakdown

Total Calls 37,504

Total Puts 29,900

Put/Call Ratio 0.80

Net Difference 7,604

Prior 7-Day Put/Call Summary

Total Calls 2,585,534

Total Puts 1,830,685

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