SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$141.70 +1.84%

(7/14 10:00) ◀

Tuesday, July 14, 2026 (10:05am)

▶ (7/14 10:10)

◀ 7/14 10:05 ▶

Option Volume

Detail

ℹ

Current (07/14 10:05am) 89,484

Calls: 53,002 (59%)

Puts: 36,482 (41%)

Prior (07/13) 118,097

Calls: 56,758 (48%)

Puts: 61,339 (52%)

Current vs Prior -24.23%

Calls: -6.62% (Calls)

Puts: -40.52% (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 -87.16%

Calls: -86.64%

Puts: -87.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:05am) $50.14M

Calls: $20.14M (40%)

Puts: $29.99M (60%)

Prior (07/13) $71.57M

Calls: $24.36M (34%)

Puts: $47.20M (66%)

Current vs Prior -29.94%

Calls: -17.32%

Puts: -36.46%

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 -87.90%

Calls: -87.89%

Puts: -87.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:05am) 0.69

Prior (07/13) 1.08

Current vs Prior -36.31%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -15.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:05am) 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% | 9.95%6.25% | 23.92%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -10.41% | -5.17%-10.41% | -0.34%

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

Current vs 7-Day Avg -13.85% | -12.39%-41.03% | -4.85%

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

Current vs 7-Day Eod -10.41% | -5.17%-10.41% | -0.34%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.43% | 4.23%

Calls: 2.20% | 5.56%

Puts: 4.65% | 2.90%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior -16.95% | -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 -39.91% | -10.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 36% - 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
10:05	BEARISH	BULLISH	BULLISH
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 353 of results (avg 4.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	12.00	12.20	$12.10	1.7%	112	0.47	11.9K
$145.00	Jul 17	2.80	2.85	$2.83	1.8%	5.0K	0.40	7.0K
$155.00	Aug 21	10.30	10.50	$10.40	1.9%	137	0.42	8.3K
$141.00	Jul 17	4.50	4.60	$4.55	2.2%	713	0.55	1.1K
$160.00	Aug 21	8.80	9.00	$8.90	2.2%	84	0.38	13.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	14.50	14.70	$14.60	1.4%	212	0.43	14.2K
$143.00	Aug 7	13.00	13.20	$13.10	1.5%	--	0.47	161
$145.00	Aug 21	17.20	17.50	$17.35	1.7%	43	0.48	10.5K
$145.00	Aug 14	16.00	16.30	$16.15	1.9%	13	0.48	201
$144.00	Aug 14	15.40	15.70	$15.55	1.9%	--	0.47	27

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	175	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	439	0.07	14.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.3K	0.10	14.3K
$157.50	Jul 17	0.65	0.75	$0.70	14.3%	2.3K	0.12	6.0K
$155.00	Jul 17	0.85	0.95	$0.90	11.1%	2.1K	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%	5	0.05	--
$124.00	Jul 17	0.25	0.30	$0.28	17.9%	4	0.05	--
$125.00	Jul 17	0.30	0.35	$0.32	15.6%	1.8K	0.06	8.4K
$127.00	Jul 17	0.45	0.50	$0.48	10.4%	33	0.09	--
$114.00	Jul 24	0.45	0.50	$0.48	10.4%	--	0.05	25

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 172 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	27.70	$27.15	4.1%	--	1.00	11
$120.00	Jul 17	21.70	22.60	$22.15	4.1%	6	0.94	633
$125.00	Jul 17	16.80	17.70	$17.25	5.2%	1	0.93	824
$127.00	Jul 17	13.90	16.30	$15.10	15.9%	2	0.91	--
$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	27.60	28.80	$28.20	4.3%	24	0.96	7.2K
$167.50	Jul 17	25.00	26.40	$25.70	5.4%	4	0.94	1.3K
$165.00	Jul 17	22.80	24.70	$23.75	8.0%	20	0.94	6.8K
$162.50	Jul 17	20.30	21.50	$20.90	5.7%	8	0.92	1.4K
$160.00	Jul 17	18.40	19.10	$18.75	3.7%	206	0.90	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 350 active (total vol 70.8K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.50	1.55	$1.53	3.3%	5.5K	0.25	15.0K
$145.00	Jul 17	2.80	2.85	$2.83	1.8%	5.0K	0.40	7.0K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.3K	0.10	14.3K
$140.00	Jul 17	5.00	5.20	$5.10	3.9%	3.3K	0.58	6.3K
$142.00	Jul 17	4.00	4.10	$4.05	2.5%	2.4K	0.51	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.60	1.65	$1.63	3.1%	5.1K	0.24	25.8K
$140.00	Jul 17	3.20	3.40	$3.30	6.1%	3.5K	0.42	14.4K
$125.00	Jul 17	0.30	0.35	$0.32	15.6%	1.8K	0.06	8.4K
$130.00	Jul 17	0.70	0.75	$0.73	6.8%	1.2K	0.13	16.3K
$145.00	Jul 17	6.00	6.20	$6.10	3.3%	974	0.60	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. 40 strikes (avg 16.6%, max 33.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	109.0%	85.0%	28.2%	632	10.3K
$167.50	Jul 17	Aug 28	107.2%	84.9%	26.3%	175	3.4K
$165.00	Jul 17	Aug 28	102.6%	84.2%	21.8%	447	14.8K
$115.00	Jul 17	Aug 21	104.3%	88.9%	17.3%	--	67
$162.50	Jul 17	Aug 28	98.6%	84.8%	16.4%	386	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	104.9%	78.7%	33.3%	67	--
$117.00	Jul 17	Jul 24	104.7%	81.1%	29.1%	3	58
$170.00	Jul 17	Aug 28	109.0%	85.0%	28.2%	26	7.3K
$167.50	Jul 17	Aug 28	107.2%	84.9%	26.3%	4	1.3K
$119.00	Jul 17	Jul 24	99.8%	79.8%	25.1%	30	156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 19.83, avg 2.30)

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
$167.50	$170.00	Jul 24	$0.12	$2.38	$0.12	19.83	$167.62
$157.50	$160.00	Jul 17	$0.13	$2.37	$0.13	18.23	$157.63
$155.00	$157.50	Jul 17	$0.20	$2.30	$0.20	11.50	$155.20
$165.00	$167.50	Jul 24	$0.21	$2.29	$0.21	10.90	$165.21

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
$125.00	$124.00	Jul 24	$0.12	$0.88	$0.12	7.33	$124.88
$126.00	$125.00	Jul 24	$0.13	$0.87	$0.13	6.69	$125.87
$120.00	$116.00	Jul 31	$0.55	$3.45	$0.55	6.27	$119.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 49.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.90	$4.90	$0.10	49.00	$124.90
$120.00	$125.00	Jul 24	$4.50	$4.50	$0.50	9.00	$124.50
$120.00	$125.00	Jul 31	$4.35	$4.35	$0.65	6.69	$124.35
$134.00	$135.00	Jul 17	$0.85	$0.85	$0.15	5.67	$134.85
$125.00	$128.00	Jul 24	$2.55	$2.55	$0.45	5.67	$127.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 24	$2.40	$2.40	$0.10	24.00	$155.10
$162.50	$160.00	Jul 24	$2.30	$2.30	$0.20	11.50	$160.20
$165.00	$162.50	Jul 24	$2.30	$2.30	$0.20	11.50	$162.70
$167.50	$165.00	Jul 31	$2.25	$2.25	$0.25	9.00	$165.25
$170.00	$167.50	Jul 31	$2.25	$2.25	$0.25	9.00	$167.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 found (avg debit $1.80, cheapest $0.44)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 17	Jul 24	$0.80	109.0%	84.8%
$167.50	Jul 17	Jul 24	$0.85	107.2%	83.0%
$120.00	Jul 17	Jul 24	$0.90	98.5%	78.8%
$165.00	Jul 17	Jul 24	$1.00	102.6%	81.5%
$162.50	Jul 17	Jul 24	$1.15	98.6%	79.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Jul 17	Jul 24	$0.44	104.9%	82.3%
$115.00	Jul 17	Jul 24	$0.45	104.3%	83.4%
$117.00	Jul 17	Jul 24	$0.50	104.7%	81.1%
$118.00	Jul 17	Jul 24	$0.57	100.8%	80.6%
$119.00	Jul 17	Jul 24	$0.63	99.8%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 5.89% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$141.00	Jul 17	$4.55	$3.80	$8.35	$132.65	$149.35	5.89%
$142.00	Jul 17	$4.05	$4.30	$8.35	$133.65	$150.35	5.89%
$140.00	Jul 17	$5.10	$3.30	$8.40	$131.60	$148.40	5.93%
$143.00	Jul 17	$3.65	$4.90	$8.55	$134.45	$151.55	6.03%
$139.00	Jul 17	$5.70	$2.90	$8.60	$130.40	$147.60	6.07%
$144.00	Jul 17	$3.25	$5.50	$8.75	$135.25	$152.75	6.18%
$138.00	Jul 17	$6.30	$2.53	$8.83	$129.17	$146.83	6.23%
$145.00	Jul 17	$2.83	$6.10	$8.93	$136.07	$153.93	6.30%
$137.00	Jul 17	$7.05	$2.20	$9.25	$127.75	$146.25	6.53%
$146.00	Jul 17	$2.53	$6.80	$9.33	$136.67	$155.33	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 3.37% of stock, avg 13.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Jul 17	$2.25	$2.53	$4.78	$133.22	$151.78
$146.00	$138.00	Jul 17	$2.53	$2.53	$5.06	$132.94	$151.06
$147.00	$139.00	Jul 17	$2.25	$2.90	$5.15	$133.85	$152.15
$145.00	$138.00	Jul 17	$2.83	$2.53	$5.36	$132.64	$150.36
$146.00	$139.00	Jul 17	$2.53	$2.90	$5.43	$133.57	$151.43
$147.00	$140.00	Jul 17	$2.25	$3.30	$5.55	$134.45	$152.55
$145.00	$139.00	Jul 17	$2.83	$2.90	$5.73	$133.27	$150.73
$144.00	$138.00	Jul 17	$3.25	$2.53	$5.78	$132.22	$149.78
$146.00	$140.00	Jul 17	$2.53	$3.30	$5.83	$134.17	$151.83
$147.00	$141.00	Jul 17	$2.25	$3.80	$6.05	$134.95	$153.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 11.50, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 21	$4.60	$0.40	11.50	$120.40	$134.60
135/140	145/150	Aug 21	$4.60	$0.40	11.50	$135.40	$149.60
120/125	130/135	Aug 14	$4.55	$0.45	10.11	$120.45	$134.55
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
123/124	125/128	Jul 24	$2.70	$0.30	9.00	$121.30	$127.70
126/127	132/133	Jul 24	$0.90	$0.10	9.00	$126.10	$132.90
130/131	141/142	Jul 31	$0.90	$0.10	9.00	$130.10	$141.90
134/135	141/142	Jul 31	$0.90	$0.10	9.00	$134.10	$141.90
135/136	138/139	Aug 14	$0.90	$0.10	9.00	$135.10	$138.90
135/136	144/145	Aug 14	$0.90	$0.10	9.00	$135.10	$144.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Jul 17	$0.10	$4.90	49.00
$125.00	$130.00	$135.00	Jul 31	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	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
$150.00	$152.50	$155.00	Jul 24	$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
$150.00	$152.50	$155.00	Aug 14	$0.05	$2.45	49.00
$115.00	$120.00	$125.00	Aug 14	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 59 found (best net $-0.75, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$170.00	1:2	Jul 17	-$0.18	$2.32
$165.00	$167.50	1:2	Jul 17	-$0.26	$2.24
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$116.00	1:2	Jul 31	-$0.75	$3.25
$120.00	$115.00	1:2	Aug 7	-$2.01	$2.99
$125.00	$120.00	1:2	Aug 7	-$2.80	$2.20
$120.00	$115.00	1:2	Aug 14	-$2.85	$2.15
$123.00	$120.00	1:2	Jul 31	-$1.35	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 11.43%, avg 4.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$142.00	Aug 28	$16.20	0.55	0.2%	11.43%	11.64%	--	11
$143.00	Aug 28	$15.80	0.55	0.9%	11.15%	12.07%	1	2
$144.00	Aug 28	$15.40	0.54	1.6%	10.87%	12.49%	--	31
$145.00	Aug 28	$14.80	0.53	2.3%	10.44%	12.77%	7	51
$146.00	Aug 28	$14.50	0.52	3.0%	10.23%	13.27%	1	--
$142.00	Aug 14	$14.10	0.55	0.2%	9.95%	10.16%	--	23
$147.00	Aug 28	$14.10	0.51	3.7%	9.95%	13.69%	--	12
$145.00	Aug 21	$14.00	0.52	2.3%	9.88%	12.21%	570	3.2K
$148.00	Aug 28	$13.70	0.50	4.5%	9.67%	14.11%	--	12
$143.00	Aug 14	$13.60	0.54	0.9%	9.60%	10.52%	10	24

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 53,002

Total Puts 36,482

Put/Call Ratio 0.69

Net Difference 16,520

Prior's Put/Call Breakdown

Total Calls 56,758

Total Puts 61,339

Put/Call Ratio 1.08

Net Difference -4,581

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