SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$142.48 +2.40%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 33,623

Calls: 20,379 (61%)

Puts: 13,244 (39%)

Prior (07/13) 48,685

Calls: 24,253 (50%)

Puts: 24,432 (50%)

Current vs Prior -30.94%

Calls: -15.97% (Calls)

Puts: -45.79% (Puts)

Prior 7-Day Total 4,878,764

Calls: 2,777,006 (57%)

Puts: 2,101,758 (43%)

Prior 7-Day Average 696,966

Calls: 396,715 (57%)

Puts: 300,251 (43%)

Current vs Prior 7-Day Avg -95.18%

Calls: -94.86%

Puts: -95.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $18.87M

Calls: $9.02M (48%)

Puts: $9.86M (52%)

Prior (07/13) $27.15M

Calls: $11.29M (42%)

Puts: $15.86M (58%)

Current vs Prior -30.49%

Calls: -20.18%

Puts: -37.83%

Prior 7-Day Total $2.90B

Calls: $1.16B (40%)

Puts: $1.74B (60%)

Prior 7-Day Average $414.26M

Calls: $166.35M (40%)

Puts: $247.91M (60%)

Current vs Prior 7-Day Avg -95.44%

Calls: -94.58%

Puts: -96.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.65

Prior (07/13) 1.01

Current vs Prior -35.49%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -20.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:40am) 2,726,688

Calls: 1,313,771 (48%)

Puts: 1,412,917 (52%)

Prior (07/13) 2,593,052

Calls: 1,247,419 (48%)

Puts: 1,345,633 (52%)

Current vs Prior +5.15%

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 +9.65%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.25% | 9.93%6.25% | 23.69%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -10.40% | -5.35%-10.40% | -1.32%

Prior 7-Day Avg 7.25% | 11.36%10.59% | 25.14%

Current vs 7-Day Avg -13.84% | -12.56%-41.03% | -5.79%

Prior 7-Day Eod 6.97% | 10.49%6.97% | 24.00%

Current vs 7-Day Eod -10.40% | -5.35%-10.40% | -1.32%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 3.53%

Calls: 4.55% | 2.86%

Puts: 4.44% | 4.20%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior +8.96% | -36.51%

Prior 7-Day Avg 5.71% | 4.70%

Calls: 5.85% | 4.29%

Puts: 5.57% | 5.11%

Current vs 7-Day Avg -21.17% | -24.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 312 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 24	6.50	6.60	$6.55	1.5%	63	0.51	787
$150.00	Aug 21	12.30	12.50	$12.40	1.6%	44	0.47	11.9K
$145.00	Aug 7	11.20	11.40	$11.30	1.8%	18	0.51	89
$155.00	Aug 21	10.60	10.80	$10.70	1.9%	28	0.43	8.3K
$147.00	Jul 24	4.90	5.00	$4.95	2.0%	93	0.42	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	16.90	17.20	$17.05	1.8%	20	0.47	10.5K
$145.00	Jul 17	5.60	5.70	$5.65	1.8%	448	0.58	10.2K
$144.00	Jul 17	5.00	5.10	$5.05	2.0%	1	0.55	--
$143.00	Aug 14	14.60	14.90	$14.75	2.0%	--	0.46	37
$130.00	Aug 21	9.70	9.90	$9.80	2.0%	23	0.32	12.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.25	0.30	$0.28	17.9%	125	0.05	10.3K
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	23	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	105	0.07	14.8K
$162.50	Jul 17	0.45	0.50	$0.48	10.4%	146	0.08	1.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	644	0.10	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.30	0.35	$0.32	15.6%	463	0.06	8.4K
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	15	0.08	--
$128.00	Jul 17	0.45	0.50	$0.48	10.4%	4	0.09	--
$129.00	Jul 17	0.50	0.60	$0.55	18.2%	3	0.10	--
$116.00	Jul 24	0.50	0.60	$0.55	18.2%	1	0.06	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 164 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	26.30	28.30	$27.30	7.3%	--	1.00	11
$120.00	Jul 17	21.90	23.30	$22.60	6.2%	5	1.00	633
$125.00	Jul 17	17.10	18.40	$17.75	7.3%	--	0.93	824
$119.00	Jul 24	20.70	25.30	$23.00	20.0%	5	0.91	5
$120.00	Jul 24	20.10	24.30	$22.20	18.9%	--	0.91	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	27.10	28.50	$27.80	5.0%	6	0.95	7.2K
$167.50	Jul 17	24.30	29.00	$26.65	17.6%	4	0.94	1.3K
$165.00	Jul 17	22.30	23.80	$23.05	6.5%	19	0.93	6.8K
$162.50	Jul 17	19.80	21.20	$20.50	6.8%	3	0.92	1.4K
$160.00	Jul 17	17.90	19.20	$18.55	7.0%	48	0.90	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 27.7K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	3.00	3.20	$3.10	6.5%	2.8K	0.42	7.0K
$150.00	Jul 17	1.65	1.75	$1.70	5.9%	2.3K	0.26	15.0K
$140.00	Jul 17	5.40	5.60	$5.50	3.6%	1.9K	0.60	6.3K
$142.00	Jul 17	4.30	4.50	$4.40	4.5%	1.1K	0.53	1.9K
$157.50	Jul 17	0.70	0.80	$0.75	13.3%	1.1K	0.13	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.40	1.50	$1.45	6.9%	2.9K	0.23	25.8K
$150.00	Jul 17	9.10	9.60	$9.35	5.3%	828	0.74	38.7K
$140.00	Jul 17	3.00	3.10	$3.05	3.3%	760	0.40	14.4K
$130.00	Jul 17	0.60	0.70	$0.65	15.4%	569	0.12	16.3K
$135.00	Jul 31	5.40	5.60	$5.50	3.6%	519	0.34	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 14.9%, max 29.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	108.7%	85.6%	26.9%	129	10.3K
$167.50	Jul 17	Aug 28	104.9%	85.8%	22.3%	23	3.4K
$115.00	Jul 17	Aug 21	105.6%	88.3%	19.6%	--	67
$165.00	Jul 17	Aug 28	100.3%	85.7%	17.0%	107	14.8K
$120.00	Jul 17	Aug 21	100.1%	87.5%	14.4%	6	976

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	101.8%	78.5%	29.7%	3	--
$170.00	Jul 17	Aug 28	108.7%	85.6%	26.9%	8	7.3K
$115.00	Jul 17	Aug 28	105.6%	85.8%	23.2%	197	4.4K
$121.00	Jul 17	Jul 24	96.0%	78.3%	22.6%	16	58
$119.00	Jul 17	Jul 24	98.3%	80.3%	22.4%	8	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 17.18, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 24	$0.15	$2.35	$0.15	15.67	$167.65
$157.50	$160.00	Jul 17	$0.18	$2.32	$0.18	12.89	$157.68
$165.00	$167.50	Jul 24	$0.20	$2.30	$0.20	11.50	$165.20
$162.50	$165.00	Jul 24	$0.22	$2.28	$0.22	10.36	$162.72
$155.00	$157.50	Jul 17	$0.23	$2.27	$0.23	9.87	$155.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$125.00	Jul 17	$0.11	$1.89	$0.11	17.18	$126.89
$123.00	$122.00	Jul 24	$0.10	$0.90	$0.10	9.00	$122.90
$116.00	$115.00	Jul 31	$0.10	$0.90	$0.10	9.00	$115.90
$132.00	$131.00	Jul 17	$0.12	$0.88	$0.12	7.33	$131.88
$120.00	$116.00	Jul 31	$0.50	$3.50	$0.50	7.00	$119.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 32.33, avg 1.54)

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
$115.00	$120.00	Jul 17	$4.70	$4.70	$0.30	15.67	$119.70
$125.00	$128.00	Jul 24	$2.80	$2.80	$0.20	14.00	$127.80
$131.00	$134.00	Jul 17	$2.60	$2.60	$0.40	6.50	$133.60
$134.00	$135.00	Jul 17	$0.80	$0.80	$0.20	4.00	$134.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 24	$2.35	$2.35	$0.15	15.67	$162.65
$167.50	$165.00	Aug 28	$2.35	$2.35	$0.15	15.67	$165.15
$167.50	$165.00	Jul 24	$2.30	$2.30	$0.20	11.50	$165.20
$157.50	$155.00	Jul 17	$2.25	$2.25	$0.25	9.00	$155.25
$157.50	$155.00	Jul 24	$2.25	$2.25	$0.25	9.00	$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $1.88, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 17	Jul 24	$0.80	90.7%	75.7%
$170.00	Jul 17	Jul 24	$0.82	108.7%	84.5%
$167.50	Jul 17	Jul 24	$0.93	104.9%	82.5%
$165.00	Jul 17	Jul 24	$1.07	100.3%	80.9%
$162.50	Jul 17	Jul 24	$1.19	97.4%	79.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.42	105.6%	83.5%
$116.00	Jul 17	Jul 24	$0.47	101.8%	82.6%
$119.00	Jul 17	Jul 24	$0.62	98.3%	80.3%
$120.00	Jul 17	Jul 24	$0.62	100.1%	78.7%
$121.00	Jul 17	Jul 24	$0.72	96.0%	78.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 5.86% of stock, avg 16.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$4.90	$3.45	$8.35	$132.65	$149.35	5.86%
$142.00	Jul 17	$4.40	$3.95	$8.35	$133.65	$150.35	5.86%
$143.00	Jul 17	$3.90	$4.50	$8.40	$134.60	$151.40	5.90%
$140.00	Jul 17	$5.50	$3.05	$8.55	$131.45	$148.55	6.00%
$144.00	Jul 17	$3.50	$5.05	$8.55	$135.45	$152.55	6.00%
$139.00	Jul 17	$6.10	$2.65	$8.75	$130.25	$147.75	6.14%
$145.00	Jul 17	$3.10	$5.65	$8.75	$136.25	$153.75	6.14%
$138.00	Jul 17	$6.65	$2.28	$8.93	$129.07	$146.93	6.27%
$146.00	Jul 17	$2.75	$6.30	$9.05	$136.95	$155.05	6.35%
$137.00	Jul 17	$7.30	$1.95	$9.25	$127.75	$146.25	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.32% of stock, avg 13.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Jul 17	$2.45	$2.28	$4.73	$133.27	$151.73
$146.00	$138.00	Jul 17	$2.75	$2.28	$5.03	$132.97	$151.03
$147.00	$139.00	Jul 17	$2.45	$2.65	$5.10	$133.90	$152.10
$145.00	$138.00	Jul 17	$3.10	$2.28	$5.38	$132.62	$150.38
$146.00	$139.00	Jul 17	$2.75	$2.65	$5.40	$133.60	$151.40
$147.00	$140.00	Jul 17	$2.45	$3.05	$5.50	$134.50	$152.50
$145.00	$139.00	Jul 17	$3.10	$2.65	$5.75	$133.25	$150.75
$144.00	$138.00	Jul 17	$3.50	$2.28	$5.78	$132.22	$149.78
$146.00	$140.00	Jul 17	$2.75	$3.05	$5.80	$134.20	$151.80
$147.00	$141.00	Jul 17	$2.45	$3.45	$5.90	$135.10	$152.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 10.11, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 21	$4.55	$0.45	10.11	$115.45	$129.55
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
125/127	131/134	Jul 17	$2.71	$0.29	9.34	$124.29	$133.71
128/129	132/133	Jul 24	$0.90	$0.10	9.00	$128.10	$132.90
129/130	132/133	Jul 24	$0.90	$0.10	9.00	$129.10	$132.90
136/137	140/141	Jul 31	$0.90	$0.10	9.00	$136.10	$140.90
134/135	141/142	Aug 7	$0.90	$0.10	9.00	$134.10	$141.90
137/138	141/142	Aug 14	$0.90	$0.10	9.00	$137.10	$141.90
125/130	135/140	Aug 21	$4.50	$0.50	9.00	$125.50	$139.50
150/155	160/165	Aug 21	$4.50	$0.50	9.00	$150.50	$164.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 14	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 28	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 28	$0.05	$4.95	99.00
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 7	$0.20	$4.80	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. 54 found (best net $-0.90, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$170.00	1:2	Jul 17	-$0.24	$2.26
$165.00	$167.50	1:2	Jul 17	-$0.26	$2.24
$162.50	$165.00	1:2	Jul 17	-$0.28	$2.22
$157.50	$160.00	1:2	Jul 17	-$0.39	$2.11
$160.00	$162.50	1:2	Jul 17	-$0.39	$2.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 31	-$0.90	$4.10
$130.00	$125.00	1:2	Jul 31	-$1.40	$3.60
$120.00	$116.00	1:2	Jul 31	-$0.75	$3.25
$120.00	$115.00	1:2	Aug 7	-$1.80	$3.20
$119.00	$116.00	1:2	Jul 17	-$0.03	$2.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 10.60%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 28	$15.10	0.52	1.8%	10.60%	12.37%	5	51
$146.00	Aug 28	$14.80	0.52	2.5%	10.39%	12.86%	1	--
$147.00	Aug 28	$14.40	0.51	3.2%	10.11%	13.28%	--	12
$145.00	Aug 21	$14.30	0.52	1.8%	10.04%	11.81%	34	3.2K
$148.00	Aug 28	$14.00	0.50	3.9%	9.83%	13.70%	--	12
$149.00	Aug 28	$13.60	0.49	4.6%	9.55%	14.12%	2	3
$143.00	Aug 14	$13.40	0.54	0.4%	9.40%	9.77%	3	24
$144.00	Aug 28	$13.40	0.53	1.1%	9.40%	10.47%	--	31
$150.00	Aug 28	$13.20	0.48	5.3%	9.26%	14.54%	2	121
$145.00	Aug 14	$13.10	0.52	1.8%	9.19%	10.96%	5	254

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 20,379

Total Puts 13,244

Put/Call Ratio 0.65

Net Difference 7,135

Prior's Put/Call Breakdown

Total Calls 24,253

Total Puts 24,432

Put/Call Ratio 1.01

Net Difference -179

Prior 7-Day Put/Call Summary

Total Calls 2,777,006

Total Puts 2,101,758

Average Put/Call Ratio 0.82

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