SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$141.40 +1.62%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 73,055

Calls: 42,998 (59%)

Puts: 30,057 (41%)

Prior (07/13) 89,276

Calls: 44,639 (50%)

Puts: 44,637 (50%)

Current vs Prior -18.17%

Calls: -3.68% (Calls)

Puts: -32.66% (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 -89.52%

Calls: -89.16%

Puts: -89.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $43.70M

Calls: $16.69M (38%)

Puts: $27.01M (62%)

Prior (07/13) $51.28M

Calls: $19.95M (39%)

Puts: $31.33M (61%)

Current vs Prior -14.78%

Calls: -16.36%

Puts: -13.78%

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 -89.45%

Calls: -89.97%

Puts: -89.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.70

Prior (07/13) 1.00

Current vs Prior -30.09%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -14.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 6.33% | 9.97%6.33% | 23.73%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -9.21% | -4.97%-9.21% | -1.16%

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

Current vs 7-Day Avg -12.69% | -12.21%-40.24% | -5.64%

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

Current vs 7-Day Eod -9.21% | -4.97%-9.21% | -1.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.35% | 2.84%

Calls: 2.25% | 2.86%

Puts: 4.44% | 2.82%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior -18.89% | -48.92%

Prior 7-Day Avg 5.71% | 4.70%

Calls: 5.85% | 4.29%

Puts: 5.57% | 5.11%

Current vs 7-Day Avg -41.32% | -39.63%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($27.01M). Bullish P/C ratio of 0.70. P/C ratio dropping 30% - 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
09:55	BEARISH	BULLISH	BULLISH
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 4.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	11.90	12.10	$12.00	1.7%	105	0.46	11.9K
$145.00	Jul 17	2.75	2.80	$2.78	1.8%	4.3K	0.39	7.0K
$155.00	Jul 24	2.55	2.60	$2.58	1.9%	309	0.26	2.0K
$145.00	Aug 21	13.80	14.10	$13.95	2.2%	540	0.51	3.2K
$141.00	Jul 17	4.40	4.50	$4.45	2.2%	571	0.53	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	14.70	14.90	$14.80	1.4%	184	0.44	14.2K
$143.00	Aug 7	13.20	13.40	$13.30	1.5%	--	0.48	161
$139.00	Aug 14	13.00	13.20	$13.10	1.5%	1	0.42	1.0K
$120.00	Aug 21	6.50	6.60	$6.55	1.5%	44	0.24	12.3K
$138.00	Aug 14	12.50	12.70	$12.60	1.6%	--	0.41	38

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	395	0.06	14.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.2K	0.10	14.3K
$157.50	Jul 17	0.65	0.75	$0.70	14.3%	2.2K	0.12	6.0K
$155.00	Jul 17	0.85	0.90	$0.88	5.7%	1.7K	0.15	10.0K

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	--
$124.00	Jul 17	0.30	0.35	$0.32	15.6%	3	0.06	--
$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%	165	0.08	--
$115.00	Jul 24	0.50	0.60	$0.55	18.2%	6	0.06	749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 163 found (avg delta 0.65, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	25.30	27.10	$26.20	6.9%	--	1.00	11
$120.00	Jul 17	20.70	22.00	$21.35	6.1%	6	0.94	633
$125.00	Jul 17	16.10	17.20	$16.65	6.6%	--	0.92	824
$127.00	Jul 17	13.90	15.60	$14.75	11.5%	2	0.90	--
$119.00	Jul 24	22.00	25.80	$23.90	15.9%	5	0.90	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	25.30	28.10	$26.70	10.5%	4	0.95	1.3K
$165.00	Jul 17	23.30	24.20	$23.75	3.8%	19	0.94	6.8K
$162.50	Jul 17	21.00	22.00	$21.50	4.7%	6	0.92	1.4K
$160.00	Jul 17	18.70	19.50	$19.10	4.2%	203	0.90	13.7K
$157.50	Jul 17	16.30	17.30	$16.80	6.0%	19	0.88	1.4K

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 58.9K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	2.75	2.80	$2.78	1.8%	4.3K	0.39	7.0K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.2K	0.10	14.3K
$150.00	Jul 17	1.50	1.55	$1.53	3.3%	4.2K	0.24	15.0K
$140.00	Jul 17	4.80	5.00	$4.90	4.1%	3.0K	0.57	6.3K
$157.50	Jul 17	0.65	0.75	$0.70	14.3%	2.2K	0.12	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.70	1.80	$1.75	5.7%	4.9K	0.26	25.8K
$140.00	Jul 17	3.40	3.60	$3.50	5.7%	2.7K	0.43	14.4K
$125.00	Jul 17	0.35	0.40	$0.38	13.2%	1.6K	0.07	8.4K
$130.00	Jul 17	0.75	0.85	$0.80	12.5%	1.0K	0.13	16.3K
$150.00	Jul 17	9.90	10.30	$10.10	4.0%	909	0.76	38.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 15.9%, max 36.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Jul 17	Aug 28	106.6%	85.4%	24.9%	158	3.4K
$165.00	Jul 17	Aug 28	103.9%	85.1%	22.1%	398	14.8K
$162.50	Jul 17	Aug 28	99.9%	85.1%	17.3%	357	1.8K
$115.00	Jul 17	Aug 21	103.1%	88.1%	17.0%	--	67
$160.00	Jul 17	Aug 28	97.2%	85.0%	14.3%	4.2K	14.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	107.5%	78.7%	36.5%	66	--
$117.00	Jul 17	Jul 24	103.5%	82.0%	26.2%	1	58
$119.00	Jul 17	Jul 24	101.3%	80.4%	26.0%	20	156
$167.50	Jul 17	Aug 28	106.6%	85.4%	24.9%	4	1.3K
$121.00	Jul 17	Jul 24	97.7%	78.7%	24.1%	26	58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 19.83, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 17	$0.12	$2.38	$0.12	19.83	$160.12
$157.50	$160.00	Jul 17	$0.13	$2.37	$0.13	18.23	$157.63
$155.00	$157.50	Jul 17	$0.18	$2.32	$0.18	12.89	$155.18
$165.00	$167.50	Jul 24	$0.18	$2.32	$0.18	12.89	$165.18
$162.50	$165.00	Jul 24	$0.23	$2.27	$0.23	9.87	$162.73

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
$129.00	$128.00	Jul 17	$0.11	$0.89	$0.11	8.09	$128.89
$130.00	$129.00	Jul 17	$0.12	$0.88	$0.12	7.33	$129.88
$121.00	$120.00	Jul 24	$0.12	$0.88	$0.12	7.33	$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 32.33, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.85	$4.85	$0.15	32.33	$119.85
$125.00	$127.00	Jul 17	$1.90	$1.90	$0.10	19.00	$126.90
$120.00	$125.00	Jul 17	$4.70	$4.70	$0.30	15.67	$124.70
$131.00	$132.00	Jul 24	$0.85	$0.85	$0.15	5.67	$131.85
$131.00	$133.00	Jul 17	$1.65	$1.65	$0.35	4.71	$132.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 17	$2.40	$2.40	$0.10	24.00	$160.10
$165.00	$162.50	Jul 31	$2.40	$2.40	$0.10	24.00	$162.60
$160.00	$157.50	Jul 17	$2.30	$2.30	$0.20	11.50	$157.70
$165.00	$162.50	Jul 17	$2.25	$2.25	$0.25	9.00	$162.75
$155.00	$152.50	Jul 17	$2.20	$2.20	$0.30	7.33	$152.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 72 found (avg debit $1.83, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.65	97.2%	78.7%
$167.50	Jul 17	Jul 24	$0.87	106.6%	83.7%
$165.00	Jul 17	Jul 24	$0.97	103.9%	81.4%
$162.50	Jul 17	Jul 24	$1.13	99.9%	80.3%
$125.00	Jul 17	Jul 24	$1.25	90.4%	76.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Jul 17	Jul 24	$0.30	106.6%	83.7%
$115.00	Jul 17	Jul 24	$0.47	103.1%	83.6%
$116.00	Jul 17	Jul 24	$0.50	107.5%	82.5%
$117.00	Jul 17	Jul 24	$0.55	103.5%	82.0%
$118.00	Jul 17	Jul 24	$0.62	99.5%	80.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 5.94% of stock, avg 16.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$140.00	Jul 17	$4.90	$3.50	$8.40	$131.60	$148.40	5.94%
$142.00	Jul 17	$3.90	$4.50	$8.40	$133.60	$150.40	5.94%
$141.00	Jul 17	$4.45	$4.00	$8.45	$132.55	$149.45	5.98%
$139.00	Jul 17	$5.50	$3.10	$8.60	$130.40	$147.60	6.08%
$143.00	Jul 17	$3.50	$5.10	$8.60	$134.40	$151.60	6.08%
$138.00	Jul 17	$6.10	$2.70	$8.80	$129.20	$146.80	6.22%
$144.00	Jul 17	$3.10	$5.70	$8.80	$135.20	$152.80	6.22%
$137.00	Jul 17	$6.80	$2.35	$9.15	$127.85	$146.15	6.47%
$145.00	Jul 17	$2.78	$6.40	$9.18	$135.82	$154.18	6.49%
$136.00	Jul 17	$7.50	$2.00	$9.50	$126.50	$145.50	6.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 3.39% of stock, avg 13.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$146.00	$137.00	Jul 17	$2.45	$2.35	$4.80	$132.20	$150.80
$145.00	$137.00	Jul 17	$2.78	$2.35	$5.13	$131.87	$150.13
$146.00	$138.00	Jul 17	$2.45	$2.70	$5.15	$132.85	$151.15
$144.00	$137.00	Jul 17	$3.10	$2.35	$5.45	$131.55	$149.45
$145.00	$138.00	Jul 17	$2.78	$2.70	$5.48	$132.52	$150.48
$146.00	$139.00	Jul 17	$2.45	$3.10	$5.55	$133.45	$151.55
$144.00	$138.00	Jul 17	$3.10	$2.70	$5.80	$132.20	$149.80
$143.00	$137.00	Jul 17	$3.50	$2.35	$5.85	$131.15	$148.85
$145.00	$139.00	Jul 17	$2.78	$3.10	$5.88	$133.12	$150.88
$146.00	$140.00	Jul 17	$2.45	$3.50	$5.95	$134.05	$151.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 325 found (best R:R 24.00, avg credit $1.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 14	$4.80	$0.20	24.00	$115.20	$129.80
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
124/125	135/136	Jul 24	$0.90	$0.10	9.00	$124.10	$135.90
127/128	130/131	Jul 24	$0.90	$0.10	9.00	$127.10	$130.90
128/129	130/131	Jul 24	$0.90	$0.10	9.00	$128.10	$130.90
130/131	136/137	Jul 31	$0.90	$0.10	9.00	$130.10	$136.90
135/136	139/140	Jul 31	$0.90	$0.10	9.00	$135.10	$139.90
136/137	139/140	Aug 7	$0.90	$0.10	9.00	$136.10	$139.90
136/137	141/142	Aug 7	$0.90	$0.10	9.00	$136.10	$141.90
136/137	143/144	Aug 7	$0.90	$0.10	9.00	$136.10	$143.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.05	$4.95	99.00
$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
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$140.00	$145.00	$150.00	Aug 21	$0.10	$4.90	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
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Aug 21	$0.15	$4.85	32.33
$150.00	$152.50	$155.00	Jul 17	$0.10	$2.40	24.00
$157.50	$160.00	$162.50	Jul 17	$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. 53 found (best net $-0.95, 53 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$167.50	1:2	Jul 17	-$0.22	$2.28
$162.50	$165.00	1:2	Jul 17	-$0.31	$2.19
$160.00	$162.50	1:2	Jul 17	-$0.33	$2.17
$157.50	$160.00	1:2	Jul 17	-$0.44	$2.06
$155.00	$157.50	1:2	Jul 17	-$0.52	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 31	-$0.95	$4.05
$120.00	$116.00	1:2	Jul 31	-$0.80	$3.20
$120.00	$115.00	1:2	Aug 7	-$1.95	$3.05
$125.00	$120.00	1:2	Aug 7	-$2.85	$2.15
$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. 101 found (best yield 10.75%, avg 4.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$144.00	Aug 28	$15.20	0.53	1.8%	10.75%	12.59%	--	31
$145.00	Aug 28	$14.70	0.52	2.5%	10.40%	12.94%	7	51
$142.00	Aug 28	$14.60	0.55	0.4%	10.33%	10.75%	--	11
$146.00	Aug 28	$14.40	0.51	3.2%	10.18%	13.44%	1	--
$143.00	Aug 28	$14.10	0.54	1.1%	9.97%	11.10%	1	2
$147.00	Aug 28	$14.00	0.50	4.0%	9.90%	13.86%	--	12
$145.00	Aug 21	$13.80	0.51	2.5%	9.76%	12.31%	540	3.2K
$148.00	Aug 28	$13.60	0.49	4.7%	9.62%	14.29%	--	12
$142.00	Aug 14	$13.30	0.54	0.4%	9.41%	9.83%	--	23
$149.00	Aug 28	$13.20	0.48	5.4%	9.34%	14.71%	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 42,998

Total Puts 30,057

Put/Call Ratio 0.70

Net Difference 12,941

Prior's Put/Call Breakdown

Total Calls 44,639

Total Puts 44,637

Put/Call Ratio 1.00

Net Difference 2

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