SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$140.52 -3.29%

(7/13 09:55) ◀

Monday, July 13, 2026 (10:00am)

▶ (7/13 10:05)

◀ 7/13 10:00 ▶

Option Volume

Detail

ℹ

Current (07/13 10:00am) 100,689

Calls: 50,840 (50%)

Puts: 49,849 (50%)

Prior (07/10) 90,335

Calls: 45,829 (51%)

Puts: 44,506 (49%)

Current vs Prior +11.46%

Calls: +10.93% (Calls)

Puts: +12.01% (Puts)

Prior 7-Day Total 4,426,140

Calls: 2,590,923 (59%)

Puts: 1,835,217 (41%)

Prior 7-Day Average 632,305

Calls: 370,131 (59%)

Puts: 262,173 (41%)

Current vs Prior 7-Day Avg -84.08%

Calls: -86.26%

Puts: -80.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 10:00am) $57.70M

Calls: $22.58M (39%)

Puts: $35.12M (61%)

Prior (07/10) $37.94M

Calls: $16.09M (42%)

Puts: $21.86M (58%)

Current vs Prior +52.07%

Calls: +40.37%

Puts: +60.69%

Prior 7-Day Total $2.54B

Calls: $1.06B (42%)

Puts: $1.48B (58%)

Prior 7-Day Average $363.17M

Calls: $151.61M (42%)

Puts: $211.56M (58%)

Current vs Prior 7-Day Avg -84.11%

Calls: -85.10%

Puts: -83.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 10:00am) 0.98

Prior (07/10) 0.97

Current vs Prior +0.97%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +28.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 10:00am) 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% | 10.00%6.72% | 23.80%

Prior 8.88% | 10.43%8.88% | 24.60%

Current vs Prior -24.25% | -4.11%-24.25% | -3.25%

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

Current vs 7-Day Avg -7.83% | -13.07%-40.57% | -6.18%

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

Current vs 7-Day Eod -24.25% | -4.11%-24.25% | -3.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.18% | 3.57%

Calls: 2.11% | 2.82%

Puts: 4.26% | 4.32%

Prior 3.23% | 1.64%

Calls: 3.85% | 1.65%

Puts: 2.60% | 1.63%

Current vs Prior -1.55% | +117.68%

Prior 7-Day Avg 5.97% | 4.56%

Calls: 6.12% | 3.83%

Puts: 5.83% | 5.29%

Current vs 7-Day Avg -46.75% | -21.74%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($35.12M). Elevated premium activity with dollar volume up 52% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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
10:00	BEARISH	NEUTRAL	MIXED
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 272 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 31	6.90	7.00	$6.95	1.4%	113	0.45	244
$137.00	Jul 17	6.40	6.50	$6.45	1.6%	28	0.64	13
$142.00	Jul 24	6.10	6.20	$6.15	1.6%	162	0.49	1
$138.00	Jul 17	5.80	5.90	$5.85	1.7%	20	0.60	7
$145.00	Jul 17	2.70	2.75	$2.73	1.8%	3.7K	0.36	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	8.20	8.30	$8.25	1.2%	178	0.29	31.7K
$140.00	Aug 21	15.00	15.20	$15.10	1.3%	334	0.45	14.1K
$145.00	Jul 17	7.10	7.20	$7.15	1.4%	2.1K	0.64	14.8K
$135.00	Aug 21	12.40	12.60	$12.50	1.6%	1.9K	0.39	18.3K
$135.00	Jul 31	6.10	6.20	$6.15	1.6%	228	0.37	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	0.25	0.30	$0.28	17.9%	226	0.05	3.3K
$165.00	Jul 17	0.30	0.35	$0.32	15.6%	947	0.06	14.9K
$160.00	Jul 17	0.45	0.50	$0.48	10.4%	2.1K	0.08	14.0K
$157.50	Jul 17	0.60	0.65	$0.63	7.9%	1.4K	0.11	2.7K
$155.00	Jul 17	0.80	0.85	$0.83	6.0%	2.1K	0.14	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%	1.1K	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%	1.3K	0.09	5.1K
$115.00	Jul 24	0.50	0.60	$0.55	18.2%	35	0.06	369
$116.00	Jul 24	0.60	0.65	$0.63	7.9%	2	0.07	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.66, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	25.20	26.00	$25.60	3.1%	3	0.97	9
$120.00	Jul 17	20.70	21.40	$21.05	3.3%	87	0.95	258
$125.00	Jul 17	15.90	16.40	$16.15	3.1%	202	0.91	637
$117.00	Jul 24	23.40	24.90	$24.15	6.2%	1	0.91	--
$120.00	Jul 24	20.70	21.90	$21.30	5.6%	1	0.89	160

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	26.60	28.40	$27.50	6.5%	4	0.93	1.3K
$165.00	Jul 17	24.50	25.10	$24.80	2.4%	99	0.92	7.1K
$162.50	Jul 17	22.00	22.70	$22.35	3.1%	16	0.91	1.4K
$160.00	Jul 17	19.80	20.20	$20.00	2.0%	328	0.91	14.1K
$157.50	Jul 17	17.20	18.10	$17.65	5.1%	32	0.89	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 68.8K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.45	1.50	$1.48	3.4%	4.6K	0.23	13.0K
$145.00	Jul 17	2.70	2.75	$2.73	1.8%	3.7K	0.36	4.3K
$155.00	Jul 17	0.80	0.85	$0.83	6.0%	2.1K	0.14	9.2K
$160.00	Jul 17	0.45	0.50	$0.48	10.4%	2.1K	0.08	14.0K
$140.00	Jul 17	4.70	4.80	$4.75	2.1%	1.8K	0.53	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%	6.4K	0.47	14.6K
$135.00	Jul 17	2.20	2.25	$2.23	2.2%	3.9K	0.30	24.7K
$130.00	Jul 17	1.05	1.10	$1.08	4.6%	3.6K	0.17	9.9K
$145.00	Jul 17	7.10	7.20	$7.15	1.4%	2.1K	0.64	14.8K
$135.00	Aug 21	12.40	12.60	$12.50	1.6%	1.9K	0.39	18.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 7.6%, max 16.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	100.3%	85.9%	16.8%	5	61
$167.50	Jul 17	Aug 14	95.0%	87.7%	8.3%	226	3.4K
$138.00	Jul 17	Jul 24	73.6%	68.0%	8.2%	36	11
$165.00	Jul 17	Aug 21	91.5%	85.5%	7.0%	1.1K	27.6K
$137.00	Jul 17	Jul 31	73.8%	70.2%	5.2%	29	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Jul 17	Aug 21	100.3%	85.9%	16.8%	1.8K	8.3K
$167.50	Jul 17	Aug 14	95.0%	87.7%	8.3%	4	1.3K
$165.00	Jul 17	Aug 21	91.5%	85.5%	7.0%	134	10.9K
$120.00	Jul 17	Aug 21	89.6%	85.3%	5.0%	1.9K	15.5K
$162.50	Jul 17	Aug 14	88.6%	87.2%	1.6%	18	1.4K

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 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 17	$0.15	$2.35	$0.15	15.67	$157.65
$165.00	$167.50	Jul 24	$0.15	$2.35	$0.15	15.67	$165.15
$155.00	$157.50	Jul 17	$0.20	$2.30	$0.20	11.50	$155.20
$162.50	$165.00	Jul 24	$0.21	$2.29	$0.21	10.90	$162.71
$152.50	$155.00	Jul 17	$0.25	$2.25	$0.25	9.00	$152.75

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
$120.00	$119.00	Jul 24	$0.10	$0.90	$0.10	9.00	$119.90
$130.00	$125.00	Jul 17	$0.55	$4.45	$0.55	8.09	$129.45
$123.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$122.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$117.00	$120.00	Jul 24	$2.85	$2.85	$0.15	19.00	$119.85
$115.00	$120.00	Jul 17	$4.55	$4.55	$0.45	10.11	$119.55
$125.00	$130.00	Jul 17	$4.50	$4.50	$0.50	9.00	$129.50
$120.00	$125.00	Jul 31	$4.50	$4.50	$0.50	9.00	$124.50
$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
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$160.00	$157.50	Jul 17	$2.35	$2.35	$0.15	15.67	$157.65
$162.50	$160.00	Jul 17	$2.35	$2.35	$0.15	15.67	$160.15
$165.00	$162.50	Jul 24	$2.30	$2.30	$0.20	11.50	$162.70
$155.00	$152.50	Jul 17	$2.25	$2.25	$0.25	9.00	$152.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.78, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.25	89.6%	73.9%
$167.50	Jul 17	Jul 24	$0.74	95.0%	79.0%
$165.00	Jul 17	Jul 24	$0.85	91.5%	76.7%
$162.50	Jul 17	Jul 24	$0.98	88.6%	75.3%
$125.00	Jul 17	Jul 24	$1.00	82.3%	71.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$0.25	95.0%	79.0%
$115.00	Jul 17	Jul 24	$0.37	100.3%	77.6%
$120.00	Jul 17	Jul 24	$0.65	89.6%	73.9%
$165.00	Jul 17	Jul 24	$0.80	91.5%	76.7%
$160.00	Jul 17	Jul 24	$0.90	84.7%	74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 6.37% of stock, avg 16.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 17	$4.75	$4.20	$8.95	$131.05	$148.95	6.37%
$141.00	Jul 17	$4.30	$4.70	$9.00	$132.00	$150.00	6.40%
$139.00	Jul 17	$5.30	$3.75	$9.05	$129.95	$148.05	6.44%
$138.00	Jul 17	$5.85	$3.30	$9.15	$128.85	$147.15	6.51%
$142.00	Jul 17	$3.85	$5.30	$9.15	$132.85	$151.15	6.51%
$137.00	Jul 17	$6.45	$2.90	$9.35	$127.65	$146.35	6.65%
$136.00	Jul 17	$7.10	$2.55	$9.65	$126.35	$145.65	6.87%
$145.00	Jul 17	$2.73	$7.15	$9.88	$135.12	$154.88	7.03%
$135.00	Jul 17	$7.75	$2.23	$9.98	$125.02	$144.98	7.10%
$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. 145 found (cheapest 2.58% of stock, avg 12.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$136.00	Jul 17	$1.08	$2.55	$3.63	$132.37	$156.13
$152.50	$137.00	Jul 17	$1.08	$2.90	$3.98	$133.02	$156.48
$150.00	$136.00	Jul 17	$1.48	$2.55	$4.03	$131.97	$154.03
$150.00	$137.00	Jul 17	$1.48	$2.90	$4.38	$132.62	$154.38
$152.50	$138.00	Jul 17	$1.08	$3.30	$4.38	$133.62	$156.88
$150.00	$138.00	Jul 17	$1.48	$3.30	$4.78	$133.22	$154.78
$152.50	$139.00	Jul 17	$1.08	$3.75	$4.83	$134.17	$157.33
$150.00	$139.00	Jul 17	$1.48	$3.75	$5.23	$133.77	$155.23
$145.00	$136.00	Jul 17	$2.73	$2.55	$5.28	$130.72	$150.28
$152.50	$140.00	Jul 17	$1.08	$4.20	$5.28	$134.72	$157.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 24.00, avg credit $1.86)

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	$4.60	$0.40	11.50	$115.40	$129.60
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
130/134	135/139	Aug 14	$3.65	$0.35	10.43	$130.35	$138.65
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
135/136	144/145	Jul 31	$0.90	$0.10	9.00	$135.10	$144.90
136/137	142/143	Jul 31	$0.90	$0.10	9.00	$136.10	$142.90
136/137	143/144	Jul 31	$0.90	$0.10	9.00	$136.10	$143.90
138/139	142/143	Jul 31	$0.90	$0.10	9.00	$138.10	$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	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
$162.50	$165.00	$167.50	Aug 14	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 14	$0.05	$2.45	49.00
$115.00	$120.00	$125.00	Jul 17	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 21	$0.15	$4.85	32.33
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.03, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$0.23	$4.77
$162.50	$165.00	1:2	Jul 17	-$0.24	$2.26
$165.00	$167.50	1:2	Jul 17	-$0.24	$2.26
$160.00	$162.50	1:2	Jul 17	-$0.32	$2.18
$157.50	$160.00	1:2	Jul 17	-$0.33	$2.17

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	-$0.55	$4.45
$125.00	$120.00	1:2	Jul 31	-$0.95	$4.05
$134.00	$130.00	1:2	Jul 17	-$0.24	$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 9.75%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$141.00	Aug 14	$13.70	0.54	0.3%	9.75%	10.09%	1	--
$145.00	Aug 21	$13.30	0.50	3.2%	9.46%	12.65%	155	3.0K
$142.00	Aug 14	$13.20	0.53	1.1%	9.39%	10.45%	8	--
$144.00	Aug 14	$12.60	0.51	2.5%	8.97%	11.44%	18	283
$145.00	Aug 14	$12.20	0.50	3.2%	8.68%	11.87%	82	157
$146.00	Aug 14	$11.80	0.49	3.9%	8.40%	12.30%	4	17
$141.00	Aug 7	$11.70	0.53	0.3%	8.33%	8.67%	4	3
$142.00	Aug 7	$11.40	0.52	1.1%	8.11%	9.17%	71	5
$147.00	Aug 14	$11.40	0.48	4.6%	8.11%	12.72%	3	88
$150.00	Aug 21	$11.40	0.46	6.8%	8.11%	14.86%	226	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 50,840

Total Puts 49,849

Put/Call Ratio 0.98

Net Difference 991

Prior's Put/Call Breakdown

Total Calls 45,829

Total Puts 44,506

Put/Call Ratio 0.97

Net Difference 1,323

Prior 7-Day Put/Call Summary

Total Calls 2,590,923

Total Puts 1,835,217

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