SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$141.67 +1.82%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 64,907

Calls: 39,092 (60%)

Puts: 25,815 (40%)

Prior (07/13) 79,355

Calls: 39,250 (49%)

Puts: 40,105 (51%)

Current vs Prior -18.21%

Calls: -0.40% (Calls)

Puts: -35.63% (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 -90.69%

Calls: -90.15%

Puts: -91.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $37.10M

Calls: $15.25M (41%)

Puts: $21.85M (59%)

Prior (07/13) $44.87M

Calls: $18.07M (40%)

Puts: $26.80M (60%)

Current vs Prior -17.32%

Calls: -15.60%

Puts: -18.48%

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 -91.04%

Calls: -90.83%

Puts: -91.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.66

Prior (07/13) 1.02

Current vs Prior -35.37%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -19.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 6.28% | 10.02%6.28% | 23.75%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -9.89% | -4.48%-9.89% | -1.05%

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

Current vs 7-Day Avg -13.34% | -11.75%-40.69% | -5.54%

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

Current vs 7-Day Eod -9.89% | -4.48%-9.89% | -1.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.50% | 4.23%

Calls: 4.44% | 4.20%

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% | -23.92%

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% | -10.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. 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
09:50	BEARISH	BULLISH	BULLISH
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 333 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 24	6.60	6.70	$6.65	1.5%	240	0.51	365
$150.00	Aug 21	12.00	12.20	$12.10	1.7%	91	0.47	11.9K
$150.00	Aug 14	10.80	11.00	$10.90	1.8%	9	0.46	299
$155.00	Aug 21	10.30	10.50	$10.40	1.9%	113	0.42	8.3K
$152.50	Jul 31	4.80	4.90	$4.85	2.1%	61	0.34	565

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	14.60	14.80	$14.70	1.4%	174	0.43	14.2K
$143.00	Aug 7	13.10	13.30	$13.20	1.5%	--	0.48	161
$139.00	Jul 17	2.95	3.00	$2.98	1.7%	534	0.39	1.2K
$140.00	Jul 24	5.90	6.00	$5.95	1.7%	431	0.44	3.4K
$145.00	Aug 21	17.30	17.60	$17.45	1.7%	34	0.48	10.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.60, 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%	535	0.05	10.3K
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	148	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	219	0.06	14.8K
$162.50	Jul 17	0.45	0.50	$0.48	10.4%	317	0.08	1.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.1K	0.10	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 17	0.25	0.30	$0.28	17.9%	3	0.05	--
$125.00	Jul 17	0.35	0.40	$0.38	13.2%	1.6K	0.07	8.4K
$126.00	Jul 17	0.40	0.45	$0.43	11.6%	11	0.08	--
$127.00	Jul 17	0.45	0.50	$0.48	10.4%	17	0.09	--
$114.00	Jul 24	0.45	0.50	$0.48	10.4%	--	0.06	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 168 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	26.00	27.30	$26.65	4.9%	--	1.00	11
$120.00	Jul 17	21.10	22.30	$21.70	5.5%	6	0.94	633
$125.00	Jul 17	16.50	17.30	$16.90	4.7%	--	0.92	824
$127.00	Jul 17	14.60	15.60	$15.10	6.6%	2	0.91	--
$119.00	Jul 24	20.90	25.80	$23.35	21.0%	5	0.90	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	28.10	29.50	$28.80	4.9%	13	0.95	7.2K
$167.50	Jul 17	25.30	26.80	$26.05	5.8%	4	0.94	1.3K
$165.00	Jul 17	23.30	24.40	$23.85	4.6%	19	0.94	6.8K
$162.50	Jul 17	20.30	22.00	$21.15	8.0%	6	0.92	1.4K
$160.00	Jul 17	18.60	19.50	$19.05	4.7%	193	0.90	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 54.1K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.1K	0.10	14.3K
$145.00	Jul 17	2.80	2.90	$2.85	3.5%	3.9K	0.38	7.0K
$150.00	Jul 17	1.55	1.60	$1.58	3.2%	3.8K	0.24	15.0K
$140.00	Jul 17	5.00	5.20	$5.10	3.9%	2.9K	0.57	6.3K
$157.50	Jul 17	0.70	0.75	$0.73	6.8%	2.2K	0.12	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.65	1.70	$1.67	3.0%	4.4K	0.26	25.8K
$140.00	Jul 17	3.30	3.50	$3.40	5.9%	2.3K	0.43	14.4K
$125.00	Jul 17	0.35	0.40	$0.38	13.2%	1.6K	0.07	8.4K
$150.00	Jul 17	9.70	10.20	$9.95	5.0%	883	0.76	38.7K
$145.00	Jul 17	6.10	6.30	$6.20	3.2%	859	0.62	10.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 16.5%, max 36.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	112.2%	85.5%	31.1%	545	10.3K
$167.50	Jul 17	Aug 28	108.5%	85.2%	27.4%	148	3.4K
$165.00	Jul 17	Aug 28	104.0%	85.2%	22.1%	221	14.8K
$162.50	Jul 17	Aug 28	101.3%	85.2%	18.9%	318	1.8K
$115.00	Jul 17	Aug 21	102.9%	88.4%	16.3%	--	67

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	107.2%	78.6%	36.4%	14	--
$170.00	Jul 17	Aug 28	112.2%	85.5%	31.1%	15	7.3K
$117.00	Jul 17	Jul 24	103.3%	81.0%	27.5%	1	58
$167.50	Jul 17	Aug 28	108.5%	85.2%	27.4%	4	1.3K
$119.00	Jul 17	Jul 24	98.4%	79.5%	23.8%	10	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 15.67, avg 2.24)

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	$0.16	$2.34	$0.16	14.62	$157.66
$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
$165.00	$167.50	Jul 24	$0.20	$2.30	$0.20	11.50	$165.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$121.00	Jul 24	$0.10	$0.90	$0.10	9.00	$121.90
$116.00	$115.00	Jul 31	$0.10	$0.90	$0.10	9.00	$115.90
$131.00	$130.00	Jul 17	$0.12	$0.88	$0.12	7.33	$130.88
$123.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$122.88
$125.00	$124.00	Jul 24	$0.12	$0.88	$0.12	7.33	$124.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.80	$4.80	$0.20	24.00	$124.80
$127.00	$130.00	Jul 17	$2.85	$2.85	$0.15	19.00	$129.85
$120.00	$125.00	Jul 24	$4.55	$4.55	$0.45	10.11	$124.55
$125.00	$127.00	Jul 17	$1.80	$1.80	$0.20	9.00	$126.80
$125.00	$130.00	Jul 31	$4.40	$4.40	$0.60	7.33	$129.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Aug 7	$2.35	$2.35	$0.15	15.67	$167.65
$167.50	$165.00	Jul 24	$2.30	$2.30	$0.20	11.50	$165.20
$157.50	$155.00	Jul 24	$2.25	$2.25	$0.25	9.00	$155.25
$165.00	$162.50	Jul 24	$2.25	$2.25	$0.25	9.00	$162.75
$152.50	$150.00	Jul 17	$2.20	$2.20	$0.30	7.33	$150.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.79, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.70	97.0%	79.1%
$170.00	Jul 17	Jul 24	$0.77	112.2%	85.8%
$167.50	Jul 17	Jul 24	$0.88	108.5%	84.0%
$125.00	Jul 17	Jul 24	$0.95	90.2%	75.4%
$165.00	Jul 17	Jul 24	$1.02	104.0%	81.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.45	102.9%	83.4%
$116.00	Jul 17	Jul 24	$0.52	107.2%	82.2%
$117.00	Jul 17	Jul 24	$0.52	103.3%	81.0%
$118.00	Jul 17	Jul 24	$0.60	99.3%	80.3%
$119.00	Jul 17	Jul 24	$0.65	98.4%	79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 5.93% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$4.50	$3.90	$8.40	$132.60	$149.40	5.93%
$142.00	Jul 17	$4.05	$4.40	$8.45	$133.55	$150.45	5.96%
$140.00	Jul 17	$5.10	$3.40	$8.50	$131.50	$148.50	6.00%
$143.00	Jul 17	$3.60	$4.95	$8.55	$134.45	$151.55	6.04%
$139.00	Jul 17	$5.60	$2.98	$8.58	$130.42	$147.58	6.06%
$144.00	Jul 17	$3.20	$5.55	$8.75	$135.25	$152.75	6.18%
$138.00	Jul 17	$6.30	$2.60	$8.90	$129.10	$146.90	6.28%
$145.00	Jul 17	$2.85	$6.20	$9.05	$135.95	$154.05	6.39%
$137.00	Jul 17	$6.85	$2.25	$9.10	$127.90	$146.10	6.42%
$146.00	Jul 17	$2.53	$6.90	$9.43	$136.57	$155.43	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.37% of stock, avg 13.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$146.00	$137.00	Jul 17	$2.53	$2.25	$4.78	$132.22	$150.78
$145.00	$137.00	Jul 17	$2.85	$2.25	$5.10	$131.90	$150.10
$146.00	$138.00	Jul 17	$2.53	$2.60	$5.13	$132.87	$151.13
$144.00	$137.00	Jul 17	$3.20	$2.25	$5.45	$131.55	$149.45
$145.00	$138.00	Jul 17	$2.85	$2.60	$5.45	$132.55	$150.45
$146.00	$139.00	Jul 17	$2.53	$2.98	$5.51	$133.49	$151.51
$144.00	$138.00	Jul 17	$3.20	$2.60	$5.80	$132.20	$149.80
$145.00	$139.00	Jul 17	$2.85	$2.98	$5.83	$133.17	$150.83
$143.00	$137.00	Jul 17	$3.60	$2.25	$5.85	$131.15	$148.85
$146.00	$140.00	Jul 17	$2.53	$3.40	$5.93	$134.07	$151.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 24.00, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 7	$4.80	$0.20	24.00	$115.20	$129.80
115/120	125/130	Aug 14	$4.60	$0.40	11.50	$115.40	$129.60
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
121/122	135/136	Jul 24	$0.90	$0.10	9.00	$121.10	$135.90
127/128	131/132	Jul 24	$0.90	$0.10	9.00	$127.10	$131.90
115/116	125/130	Jul 31	$4.50	$0.50	9.00	$111.50	$129.50
136/137	138/139	Jul 31	$0.90	$0.10	9.00	$136.10	$138.90
136/137	141/142	Jul 31	$0.90	$0.10	9.00	$136.10	$141.90
136/137	142/143	Aug 7	$0.90	$0.10	9.00	$136.10	$142.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 24	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Aug 7	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 14	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Aug 14	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$157.50	$160.00	$162.50	Jul 24	$0.10	$2.40	24.00
$160.00	$162.50	$165.00	Jul 24	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 31	$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. 57 found (best net $-1.00, 57 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
$160.00	$162.50	1:2	Jul 17	-$0.39	$2.11
$157.50	$160.00	1:2	Jul 17	-$0.41	$2.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 31	-$1.00	$4.00
$120.00	$116.00	1:2	Jul 31	-$0.80	$3.20
$120.00	$115.00	1:2	Aug 7	-$2.00	$3.00
$125.00	$120.00	1:2	Aug 7	-$2.80	$2.20
$120.00	$115.00	1:2	Aug 14	-$3.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 10.52%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$145.00	Aug 28	$14.90	0.52	2.4%	10.52%	12.87%	6	51
$142.00	Aug 28	$14.60	0.55	0.2%	10.31%	10.54%	--	11
$146.00	Aug 28	$14.50	0.51	3.1%	10.24%	13.29%	1	--
$143.00	Aug 28	$14.10	0.54	0.9%	9.95%	10.89%	1	2
$147.00	Aug 28	$14.10	0.50	3.8%	9.95%	13.71%	--	12
$145.00	Aug 21	$14.00	0.51	2.4%	9.88%	12.23%	540	3.2K
$142.00	Aug 14	$13.70	0.54	0.2%	9.67%	9.90%	--	23
$144.00	Aug 28	$13.70	0.53	1.6%	9.67%	11.32%	--	31
$148.00	Aug 28	$13.70	0.49	4.5%	9.67%	14.14%	--	12
$149.00	Aug 28	$13.30	0.48	5.2%	9.39%	14.56%	2	3

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 39,092

Total Puts 25,815

Put/Call Ratio 0.66

Net Difference 13,277

Prior's Put/Call Breakdown

Total Calls 39,250

Total Puts 40,105

Put/Call Ratio 1.02

Net Difference -855

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