SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$142.32 +2.29%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 10:05)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 81,828

Calls: 48,140 (59%)

Puts: 33,688 (41%)

Prior (07/13) 100,689

Calls: 50,840 (50%)

Puts: 49,849 (50%)

Current vs Prior -18.73%

Calls: -5.31% (Calls)

Puts: -32.42% (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 -88.26%

Calls: -87.87%

Puts: -88.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $47.62M

Calls: $19.50M (41%)

Puts: $28.12M (59%)

Prior (07/13) $57.70M

Calls: $22.58M (39%)

Puts: $35.12M (61%)

Current vs Prior -17.48%

Calls: -13.65%

Puts: -19.94%

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 -88.51%

Calls: -88.28%

Puts: -88.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.70

Prior (07/13) 0.98

Current vs Prior -28.63%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -14.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 6.32% | 10.01%6.32% | 23.78%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -9.29% | -4.58%-9.29% | -0.92%

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

Current vs 7-Day Avg -12.77% | -11.85%-40.30% | -5.41%

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

Current vs 7-Day Eod -9.29% | -4.58%-9.29% | -0.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.45% | 3.50%

Calls: 4.55% | 2.86%

Puts: 4.35% | 4.14%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior +7.75% | -37.05%

Prior 7-Day Avg 5.71% | 4.70%

Calls: 5.85% | 4.29%

Puts: 5.57% | 5.11%

Current vs 7-Day Avg -22.05% | -25.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. P/C ratio dropping 29% - 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
10:00	BEARISH	BULLISH	BULLISH
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 346 of results (avg 5.1%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	12.30	12.50	$12.40	1.6%	110	0.47	11.9K
$160.00	Aug 21	9.00	9.20	$9.10	2.2%	74	0.38	13.9K
$143.00	Jul 31	8.50	8.70	$8.60	2.3%	35	0.52	108
$146.00	Aug 14	12.70	13.00	$12.85	2.3%	--	0.51	2.0K
$148.00	Aug 14	11.80	12.10	$11.95	2.5%	1	0.49	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	11.90	12.10	$12.00	1.7%	630	0.37	18.5K
$145.00	Aug 21	17.00	17.30	$17.15	1.7%	39	0.47	10.5K
$145.00	Aug 14	15.80	16.10	$15.95	1.9%	13	0.48	201
$140.00	Aug 21	14.30	14.60	$14.45	2.1%	211	0.42	14.2K
$144.00	Aug 7	13.30	13.60	$13.45	2.2%	20	0.48	104

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 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%	585	0.05	10.3K
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	173	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	431	0.07	14.8K
$162.50	Jul 17	0.45	0.50	$0.48	10.4%	381	0.08	1.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.3K	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%	1.7K	0.06	8.4K
$126.00	Jul 17	0.35	0.40	$0.38	13.2%	165	0.07	--
$114.00	Jul 24	0.45	0.50	$0.48	10.4%	--	0.05	25
$128.00	Jul 17	0.50	0.55	$0.53	9.4%	25	0.09	--
$115.00	Jul 24	0.50	0.55	$0.53	9.4%	8	0.06	749

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	25.90	28.00	$26.95	7.8%	--	1.00	11
$120.00	Jul 17	21.60	23.10	$22.35	6.7%	6	0.94	633
$125.00	Jul 17	17.40	18.10	$17.75	3.9%	1	0.93	824
$127.00	Jul 17	13.90	16.30	$15.10	15.9%	2	0.92	--
$119.00	Jul 24	22.40	25.80	$24.10	14.1%	5	0.91	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	27.50	28.50	$28.00	3.6%	14	0.95	7.2K
$167.50	Jul 17	25.00	26.90	$25.95	7.3%	4	0.94	1.3K
$165.00	Jul 17	22.60	23.50	$23.05	3.9%	20	0.93	6.8K
$162.50	Jul 17	20.20	21.10	$20.65	4.4%	8	0.92	1.4K
$160.00	Jul 17	17.80	18.60	$18.20	4.4%	205	0.90	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 66.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.70	1.75	$1.73	2.9%	5.1K	0.27	15.0K
$145.00	Jul 17	3.00	3.20	$3.10	6.5%	4.8K	0.42	7.0K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.3K	0.10	14.3K
$140.00	Jul 17	5.40	5.60	$5.50	3.6%	3.2K	0.61	6.3K
$157.50	Jul 17	0.70	0.80	$0.75	13.3%	2.2K	0.13	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.50	1.60	$1.55	6.5%	5.1K	0.23	25.8K
$140.00	Jul 17	3.10	3.20	$3.15	3.2%	3.3K	0.39	14.4K
$125.00	Jul 17	0.30	0.35	$0.32	15.6%	1.7K	0.06	8.4K
$130.00	Jul 17	0.70	0.75	$0.73	6.8%	1.1K	0.12	16.3K
$150.00	Jul 17	9.20	9.60	$9.40	4.3%	955	0.73	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. 40 strikes (avg 16.0%, max 34.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	108.4%	85.1%	27.4%	597	10.3K
$167.50	Jul 17	Aug 28	104.6%	84.9%	23.1%	173	3.4K
$115.00	Jul 17	Aug 21	106.3%	88.8%	19.7%	--	67
$165.00	Jul 17	Aug 28	99.9%	85.1%	17.5%	439	14.8K
$120.00	Jul 17	Aug 21	100.8%	87.6%	15.0%	7	976

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	107.0%	79.7%	34.3%	66	--
$117.00	Jul 17	Jul 24	106.9%	82.7%	29.3%	3	58
$170.00	Jul 17	Aug 28	108.4%	85.1%	27.4%	16	7.3K
$118.00	Jul 17	Jul 24	102.9%	81.4%	26.5%	155	66
$122.00	Jul 17	Jul 24	97.2%	78.7%	23.5%	6	135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 15.67, avg 2.13)

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
$155.00	$157.50	Jul 17	$0.23	$2.27	$0.23	9.87	$155.23
$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
$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
$130.00	$129.00	Jul 17	$0.13	$0.87	$0.13	6.69	$129.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 11.50, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 17	$4.60	$4.60	$0.40	11.50	$119.60
$120.00	$125.00	Jul 17	$4.60	$4.60	$0.40	11.50	$124.60
$131.00	$133.00	Jul 17	$1.80	$1.80	$0.20	9.00	$132.80
$130.00	$131.00	Jul 24	$0.90	$0.90	$0.10	9.00	$130.90
$120.00	$125.00	Jul 24	$4.45	$4.45	$0.55	8.09	$124.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 17	$2.30	$2.30	$0.20	11.50	$157.70
$165.00	$162.50	Jul 31	$2.30	$2.30	$0.20	11.50	$162.70
$165.00	$162.50	Aug 7	$2.30	$2.30	$0.20	11.50	$162.70
$167.50	$165.00	Aug 14	$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $1.81, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.70	100.8%	79.8%
$170.00	Jul 17	Jul 24	$0.82	108.4%	84.7%
$125.00	Jul 17	Jul 24	$0.85	91.5%	76.6%
$167.50	Jul 17	Jul 24	$0.93	104.6%	82.1%
$165.00	Jul 17	Jul 24	$1.07	99.9%	80.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.45	106.3%	83.9%
$116.00	Jul 17	Jul 24	$0.47	107.0%	83.8%
$117.00	Jul 17	Jul 24	$0.50	106.9%	82.7%
$118.00	Jul 17	Jul 24	$0.57	102.9%	81.4%
$170.00	Jul 17	Jul 24	$0.60	108.4%	84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 5.97% of stock, avg 16.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$4.90	$3.60	$8.50	$132.50	$149.50	5.97%
$142.00	Jul 17	$4.40	$4.10	$8.50	$133.50	$150.50	5.97%
$143.00	Jul 17	$3.90	$4.60	$8.50	$134.50	$151.50	5.97%
$140.00	Jul 17	$5.50	$3.15	$8.65	$131.35	$148.65	6.08%
$144.00	Jul 17	$3.50	$5.20	$8.70	$135.30	$152.70	6.11%
$139.00	Jul 17	$6.10	$2.75	$8.85	$130.15	$147.85	6.22%
$145.00	Jul 17	$3.10	$5.80	$8.90	$136.10	$153.90	6.25%
$138.00	Jul 17	$6.70	$2.40	$9.10	$128.90	$147.10	6.39%
$146.00	Jul 17	$2.75	$6.40	$9.15	$136.85	$155.15	6.43%
$137.00	Jul 17	$7.45	$2.05	$9.50	$127.50	$146.50	6.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.41% of stock, avg 13.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Jul 17	$2.45	$2.40	$4.85	$133.15	$151.85
$146.00	$138.00	Jul 17	$2.75	$2.40	$5.15	$132.85	$151.15
$147.00	$139.00	Jul 17	$2.45	$2.75	$5.20	$133.80	$152.20
$145.00	$138.00	Jul 17	$3.10	$2.40	$5.50	$132.50	$150.50
$146.00	$139.00	Jul 17	$2.75	$2.75	$5.50	$133.50	$151.50
$147.00	$140.00	Jul 17	$2.45	$3.15	$5.60	$134.40	$152.60
$145.00	$139.00	Jul 17	$3.10	$2.75	$5.85	$133.15	$150.85
$144.00	$138.00	Jul 17	$3.50	$2.40	$5.90	$132.10	$149.90
$146.00	$140.00	Jul 17	$2.75	$3.15	$5.90	$134.10	$151.90
$147.00	$141.00	Jul 17	$2.45	$3.60	$6.05	$134.95	$153.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 12.04, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
123/124	125/128	Jul 24	$2.77	$0.23	12.04	$121.23	$127.77
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
121/122	125/128	Jul 24	$2.75	$0.25	11.00	$119.25	$127.75
120/125	130/135	Aug 7	$4.55	$0.45	10.11	$120.45	$134.55
120/125	130/135	Aug 14	$4.55	$0.45	10.11	$120.45	$134.55
135/140	145/150	Aug 21	$4.55	$0.45	10.11	$135.45	$149.55
126/127	132/133	Jul 24	$0.90	$0.10	9.00	$126.10	$132.90
131/132	136/137	Jul 24	$0.90	$0.10	9.00	$131.10	$136.90
130/131	135/136	Jul 31	$0.90	$0.10	9.00	$130.10	$135.90
130/131	141/142	Jul 31	$0.90	$0.10	9.00	$130.10	$141.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 31	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$125.00	$130.00	$135.00	Aug 7	$0.10	$4.90	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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.05	$4.95	99.00
$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
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	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 $-0.94, 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
$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	-$0.94	$4.06
$120.00	$116.00	1:2	Jul 31	-$0.77	$3.23
$120.00	$115.00	1:2	Aug 7	-$1.90	$3.10
$125.00	$120.00	1:2	Aug 7	-$2.75	$2.25
$120.00	$115.00	1:2	Aug 14	-$2.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 11.10%, avg 4.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 28	$15.80	0.55	0.5%	11.10%	11.58%	1	2
$144.00	Aug 28	$15.50	0.54	1.2%	10.89%	12.07%	--	31
$145.00	Aug 28	$15.00	0.53	1.9%	10.54%	12.42%	7	51
$146.00	Aug 28	$14.70	0.52	2.6%	10.33%	12.91%	1	--
$147.00	Aug 28	$14.40	0.51	3.3%	10.12%	13.41%	--	12
$145.00	Aug 21	$14.30	0.52	1.9%	10.05%	11.93%	548	3.2K
$148.00	Aug 28	$14.00	0.50	4.0%	9.84%	13.83%	--	12
$143.00	Aug 14	$13.70	0.54	0.5%	9.63%	10.10%	10	24
$149.00	Aug 28	$13.60	0.49	4.7%	9.56%	14.25%	2	3
$150.00	Aug 28	$13.20	0.48	5.4%	9.27%	14.67%	21	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 48,140

Total Puts 33,688

Put/Call Ratio 0.70

Net Difference 14,452

Prior's Put/Call Breakdown

Total Calls 50,840

Total Puts 49,849

Put/Call Ratio 0.98

Net Difference 991

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