SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$142.60 +2.49%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 51,496

Calls: 31,385 (61%)

Puts: 20,111 (39%)

Prior (07/13) 66,263

Calls: 32,664 (49%)

Puts: 33,599 (51%)

Current vs Prior -22.29%

Calls: -3.92% (Calls)

Puts: -40.14% (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 -92.61%

Calls: -92.09%

Puts: -93.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $30.56M

Calls: $13.06M (43%)

Puts: $17.50M (57%)

Prior (07/13) $38.61M

Calls: $14.65M (38%)

Puts: $23.96M (62%)

Current vs Prior -20.85%

Calls: -10.87%

Puts: -26.96%

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 -92.62%

Calls: -92.15%

Puts: -92.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.64

Prior (07/13) 1.03

Current vs Prior -37.70%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -21.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 6.24% | 9.92%6.24% | 23.77%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -10.47% | -5.43%-10.47% | -0.97%

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

Current vs 7-Day Avg -13.91% | -12.64%-41.08% | -5.45%

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

Current vs 7-Day Eod -10.47% | -5.43%-10.47% | -0.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 3.54%

Calls: 4.44% | 2.82%

Puts: 4.55% | 4.26%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior +8.96% | -36.33%

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% | -24.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio dropping 38% - 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
09:45	BEARISH	BULLISH	BULLISH
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 331 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 24	6.20	6.30	$6.25	1.6%	29	0.49	131
$150.00	Jul 31	5.90	6.00	$5.95	1.7%	115	0.40	2.1K
$150.00	Aug 14	11.20	11.40	$11.30	1.8%	7	0.46	299
$155.00	Aug 21	10.70	10.90	$10.80	1.9%	107	0.43	8.3K
$147.00	Aug 7	10.50	10.70	$10.60	1.9%	3	0.48	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	16.90	17.10	$17.00	1.2%	22	0.47	10.5K
$140.00	Aug 21	14.20	14.40	$14.30	1.4%	171	0.42	14.2K
$135.00	Aug 21	11.80	12.00	$11.90	1.7%	55	0.37	18.5K
$145.00	Aug 14	15.60	15.90	$15.75	1.9%	12	0.48	201
$138.00	Aug 7	10.10	10.30	$10.20	2.0%	6	0.40	81

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%	427	0.05	10.3K
$165.00	Jul 17	0.40	0.45	$0.43	11.6%	184	0.07	14.8K
$162.50	Jul 17	0.50	0.55	$0.53	9.4%	257	0.09	1.8K
$160.00	Jul 17	0.60	0.65	$0.63	7.9%	1.9K	0.11	14.3K
$157.50	Jul 17	0.75	0.85	$0.80	12.5%	1.8K	0.13	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	1.6K	0.05	8.4K
$127.00	Jul 17	0.35	0.40	$0.38	13.2%	17	0.07	--
$128.00	Jul 17	0.45	0.50	$0.48	10.4%	15	0.09	--
$115.00	Jul 24	0.45	0.50	$0.48	10.4%	4	0.05	749
$129.00	Jul 17	0.50	0.55	$0.53	9.4%	8	0.10	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	26.60	28.20	$27.40	5.8%	--	1.00	11
$120.00	Jul 17	22.20	23.10	$22.65	4.0%	6	1.00	633
$125.00	Jul 17	17.60	18.30	$17.95	3.9%	--	0.94	824
$127.00	Jul 17	15.00	17.20	$16.10	13.7%	1	0.92	--
$119.00	Jul 24	20.90	25.80	$23.35	21.0%	5	0.91	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	27.20	28.40	$27.80	4.3%	10	0.95	7.2K
$167.50	Jul 17	23.70	26.40	$25.05	10.8%	4	0.94	1.3K
$165.00	Jul 17	22.10	23.30	$22.70	5.3%	19	0.93	6.8K
$162.50	Jul 17	19.80	20.90	$20.35	5.4%	6	0.91	1.4K
$160.00	Jul 17	17.70	18.50	$18.10	4.4%	58	0.89	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 318 active (total vol 42.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	3.10	3.30	$3.20	6.2%	3.6K	0.42	7.0K
$150.00	Jul 17	1.75	1.80	$1.78	2.8%	3.1K	0.27	15.0K
$140.00	Jul 17	5.50	5.70	$5.60	3.6%	2.5K	0.60	6.3K
$160.00	Jul 17	0.60	0.65	$0.63	7.9%	1.9K	0.11	14.3K
$157.50	Jul 17	0.75	0.85	$0.80	12.5%	1.8K	0.13	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.40	1.45	$1.42	3.5%	4.1K	0.23	25.8K
$140.00	Jul 17	3.00	3.10	$3.05	3.3%	1.8K	0.40	14.4K
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	1.6K	0.05	8.4K
$150.00	Jul 17	8.90	9.50	$9.20	6.5%	869	0.73	38.7K
$130.00	Jul 17	0.60	0.65	$0.63	7.9%	773	0.11	16.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 15.1%, max 29.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	108.8%	85.9%	26.7%	433	10.3K
$167.50	Jul 17	Aug 28	106.4%	86.0%	23.6%	131	3.4K
$165.00	Jul 17	Aug 28	102.9%	85.9%	19.8%	186	14.8K
$115.00	Jul 17	Aug 21	105.8%	88.6%	19.5%	--	67
$162.50	Jul 17	Aug 28	99.6%	85.9%	16.0%	258	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	101.8%	78.7%	29.4%	3	--
$118.00	Jul 17	Jul 24	102.2%	80.5%	27.0%	152	66
$117.00	Jul 17	Jul 24	102.4%	80.9%	26.7%	1	58
$170.00	Jul 17	Aug 28	108.6%	85.9%	26.4%	12	7.3K
$167.50	Jul 17	Aug 28	106.4%	86.0%	23.6%	4	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 24.00, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 17	$0.10	$2.40	$0.10	24.00	$162.60
$157.50	$160.00	Jul 17	$0.17	$2.33	$0.17	13.71	$157.67
$167.50	$170.00	Jul 24	$0.17	$2.33	$0.17	13.71	$167.67
$165.00	$167.50	Jul 24	$0.20	$2.30	$0.20	11.50	$165.20
$155.00	$157.50	Jul 17	$0.22	$2.28	$0.22	10.36	$155.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$124.00	Jul 24	$0.10	$0.90	$0.10	9.00	$124.90
$120.00	$116.00	Jul 31	$0.47	$3.53	$0.47	7.51	$119.53
$131.00	$130.00	Jul 17	$0.12	$0.88	$0.12	7.33	$130.88
$124.00	$123.00	Jul 24	$0.12	$0.88	$0.12	7.33	$123.88
$132.00	$131.00	Jul 17	$0.13	$0.87	$0.13	6.69	$131.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.75	$4.75	$0.25	19.00	$119.75
$120.00	$125.00	Jul 17	$4.70	$4.70	$0.30	15.67	$124.70
$127.00	$130.00	Jul 17	$2.80	$2.80	$0.20	14.00	$129.80
$125.00	$127.00	Jul 17	$1.85	$1.85	$0.15	12.33	$126.85
$131.00	$133.00	Jul 17	$1.85	$1.85	$0.15	12.33	$132.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 17	$2.35	$2.35	$0.15	15.67	$162.65
$167.50	$165.00	Jul 17	$2.35	$2.35	$0.15	15.67	$165.15
$162.50	$160.00	Jul 31	$2.35	$2.35	$0.15	15.67	$160.15
$165.00	$162.50	Aug 7	$2.30	$2.30	$0.20	11.50	$162.70
$167.50	$165.00	Aug 28	$2.30	$2.30	$0.20	11.50	$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.81, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.85	108.8%	84.9%
$167.50	Jul 17	Jul 24	$0.95	106.4%	83.4%
$165.00	Jul 17	Jul 24	$1.07	102.9%	81.1%
$125.00	Jul 17	Jul 24	$1.20	87.7%	75.3%
$162.50	Jul 17	Jul 24	$1.22	99.6%	79.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.40	105.6%	82.8%
$116.00	Jul 17	Jul 24	$0.45	101.8%	81.9%
$117.00	Jul 17	Jul 24	$0.49	102.4%	80.9%
$118.00	Jul 17	Jul 24	$0.52	102.2%	80.5%
$119.00	Jul 17	Jul 24	$0.60	98.3%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 5.89% of stock, avg 16.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$5.00	$3.40	$8.40	$132.60	$149.40	5.89%
$142.00	Jul 17	$4.50	$3.90	$8.40	$133.60	$150.40	5.89%
$143.00	Jul 17	$4.05	$4.40	$8.45	$134.55	$151.45	5.93%
$144.00	Jul 17	$3.60	$5.00	$8.60	$135.40	$152.60	6.03%
$140.00	Jul 17	$5.60	$3.05	$8.65	$131.35	$148.65	6.07%
$139.00	Jul 17	$6.20	$2.60	$8.80	$130.20	$147.80	6.17%
$145.00	Jul 17	$3.20	$5.60	$8.80	$136.20	$153.80	6.17%
$146.00	Jul 17	$2.85	$6.20	$9.05	$136.95	$155.05	6.35%
$138.00	Jul 17	$6.80	$2.28	$9.08	$128.92	$147.08	6.37%
$147.00	Jul 17	$2.53	$6.90	$9.43	$137.57	$156.43	6.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.37% of stock, avg 13.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Jul 17	$2.53	$2.28	$4.81	$133.19	$151.81
$146.00	$138.00	Jul 17	$2.85	$2.28	$5.13	$132.87	$151.13
$147.00	$139.00	Jul 17	$2.53	$2.60	$5.13	$133.87	$152.13
$146.00	$139.00	Jul 17	$2.85	$2.60	$5.45	$133.55	$151.45
$145.00	$138.00	Jul 17	$3.20	$2.28	$5.48	$132.52	$150.48
$147.00	$140.00	Jul 17	$2.53	$3.05	$5.58	$134.42	$152.58
$145.00	$139.00	Jul 17	$3.20	$2.60	$5.80	$133.20	$150.80
$144.00	$138.00	Jul 17	$3.60	$2.28	$5.88	$132.12	$149.88
$146.00	$140.00	Jul 17	$2.85	$3.05	$5.90	$134.10	$151.90
$147.00	$141.00	Jul 17	$2.53	$3.40	$5.93	$135.07	$152.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 13.29, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 21	$4.65	$0.35	13.29	$120.35	$134.65
125/126	128/130	Jul 24	$1.80	$0.20	9.00	$124.20	$129.80
125/126	130/131	Jul 24	$0.90	$0.10	9.00	$125.10	$130.90
126/127	128/130	Jul 24	$1.80	$0.20	9.00	$125.20	$129.80
127/128	131/132	Jul 24	$0.90	$0.10	9.00	$127.10	$131.90
127/128	135/136	Jul 24	$0.90	$0.10	9.00	$127.10	$135.90
130/131	135/136	Jul 24	$0.90	$0.10	9.00	$130.10	$135.90
138/139	141/142	Jul 31	$0.90	$0.10	9.00	$138.10	$141.90
136/137	140/141	Aug 7	$0.90	$0.10	9.00	$136.10	$140.90
137/138	140/141	Aug 7	$0.90	$0.10	9.00	$137.10	$140.90

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
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 14	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$157.50	$160.00	$162.50	Jul 17	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.05	$4.95	99.00
$152.50	$155.00	$157.50	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	Jul 17	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 24	$0.10	$2.40	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. 56 found (best net $-0.80, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$170.00	1:2	Jul 17	-$0.21	$2.29
$165.00	$167.50	1:2	Jul 17	-$0.27	$2.23
$162.50	$165.00	1:2	Jul 17	-$0.33	$2.17
$160.00	$162.50	1:2	Jul 17	-$0.43	$2.07
$157.50	$160.00	1:2	Jul 17	-$0.46	$2.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 31	-$0.80	$4.20
$130.00	$125.00	1:2	Jul 31	-$1.40	$3.60
$120.00	$116.00	1:2	Jul 31	-$0.76	$3.24
$120.00	$115.00	1:2	Aug 7	-$1.81	$3.19
$125.00	$120.00	1:2	Aug 7	-$2.65	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 10.66%, avg 4.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 28	$15.20	0.53	1.7%	10.66%	12.34%	6	51
$146.00	Aug 28	$14.90	0.52	2.4%	10.45%	12.83%	1	--
$147.00	Aug 28	$14.60	0.51	3.1%	10.24%	13.32%	--	12
$145.00	Aug 21	$14.30	0.53	1.7%	10.03%	11.71%	35	3.2K
$148.00	Aug 28	$14.20	0.50	3.8%	9.96%	13.74%	--	12
$143.00	Aug 14	$13.90	0.54	0.3%	9.75%	10.03%	4	24
$149.00	Aug 28	$13.80	0.49	4.5%	9.68%	14.17%	2	3
$144.00	Aug 28	$13.70	0.53	1.0%	9.61%	10.59%	--	31
$144.00	Aug 14	$13.40	0.53	1.0%	9.40%	10.38%	1	300
$150.00	Aug 28	$13.40	0.48	5.2%	9.40%	14.59%	10	121

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 31,385

Total Puts 20,111

Put/Call Ratio 0.64

Net Difference 11,274

Prior's Put/Call Breakdown

Total Calls 32,664

Total Puts 33,599

Put/Call Ratio 1.03

Net Difference -935

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