SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$142.04 +2.08%

(7/14 10:05) ◀

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

▶ (7/14 10:15)

◀ 7/14 10:10 ▶

Option Volume

Detail

ℹ

Current (07/14 10:10am) 95,273

Calls: 56,053 (59%)

Puts: 39,220 (41%)

Prior (07/13) 141,558

Calls: 66,264 (47%)

Puts: 75,294 (53%)

Current vs Prior -32.70%

Calls: -15.41% (Calls)

Puts: -47.91% (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 -86.33%

Calls: -85.87%

Puts: -86.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:10am) $53.50M

Calls: $21.58M (40%)

Puts: $31.92M (60%)

Prior (07/13) $88.33M

Calls: $28.47M (32%)

Puts: $59.86M (68%)

Current vs Prior -39.43%

Calls: -24.21%

Puts: -46.67%

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 -87.09%

Calls: -87.03%

Puts: -87.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:10am) 0.70

Prior (07/13) 1.14

Current vs Prior -38.42%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -14.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 10:10am) 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 6.30% | 9.93%6.30% | 23.87%

Prior 6.97% | 10.49%6.97% | 24.00%

Current vs Prior -9.62% | -5.40%-9.62% | -0.58%

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

Current vs 7-Day Avg -13.08% | -12.60%-40.51% | -5.08%

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

Current vs 7-Day Eod -9.62% | -5.40%-9.62% | -0.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.30% | 2.80%

Calls: 2.35% | 1.46%

Puts: 4.26% | 4.14%

Prior 4.13% | 5.56%

Calls: 4.26% | 7.09%

Puts: 4.00% | 4.03%

Current vs Prior -20.10% | -49.64%

Prior 7-Day Avg 5.71% | 4.70%

Calls: 5.85% | 4.29%

Puts: 5.57% | 5.11%

Current vs 7-Day Avg -42.19% | -40.48%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70. 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
10:10	BEARISH	BULLISH	BULLISH
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 359 of results (avg 4.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 24	6.80	6.90	$6.85	1.5%	269	0.53	365
$150.00	Aug 21	12.20	12.40	$12.30	1.6%	119	0.47	11.9K
$145.00	Jul 17	2.95	3.00	$2.98	1.7%	5.2K	0.41	7.0K
$150.00	Jul 31	5.70	5.80	$5.75	1.7%	171	0.39	2.1K
$150.00	Aug 14	11.00	11.20	$11.10	1.8%	16	0.46	299

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	17.20	17.40	$17.30	1.2%	201	0.48	10.5K
$143.00	Aug 7	12.90	13.10	$13.00	1.5%	--	0.47	161
$135.00	Aug 21	12.00	12.20	$12.10	1.7%	656	0.38	18.5K
$140.00	Jul 24	5.70	5.80	$5.75	1.7%	691	0.43	3.4K
$145.00	Aug 14	15.90	16.20	$16.05	1.9%	13	0.48	201

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.59, 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%	644	0.05	10.3K
$167.50	Jul 17	0.30	0.35	$0.32	15.6%	176	0.06	3.3K
$165.00	Jul 17	0.35	0.40	$0.38	13.2%	455	0.07	14.8K
$162.50	Jul 17	0.45	0.50	$0.48	10.4%	408	0.08	1.8K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.5K	0.10	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$126.00	Jul 17	0.35	0.40	$0.38	13.2%	165	0.07	--
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	33	0.08	--
$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	26.70	28.10	$27.40	5.1%	--	1.00	11
$120.00	Jul 17	21.90	22.90	$22.40	4.5%	6	0.94	633
$125.00	Jul 17	17.20	18.10	$17.65	5.1%	2	0.93	824
$127.00	Jul 17	13.90	16.30	$15.10	15.9%	2	0.91	--
$119.00	Jul 24	22.60	25.80	$24.20	13.2%	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%	24	0.95	7.2K
$167.50	Jul 17	25.00	26.40	$25.70	5.4%	5	0.94	1.3K
$165.00	Jul 17	22.50	23.60	$23.05	4.8%	21	0.94	6.8K
$162.50	Jul 17	20.30	21.20	$20.75	4.3%	9	0.92	1.4K
$160.00	Jul 17	18.10	18.70	$18.40	3.3%	212	0.90	13.7K

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 74.4K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	1.60	1.65	$1.63	3.1%	5.8K	0.26	15.0K
$145.00	Jul 17	2.95	3.00	$2.98	1.7%	5.2K	0.41	7.0K
$160.00	Jul 17	0.55	0.60	$0.57	8.8%	4.5K	0.10	14.3K
$140.00	Jul 17	5.20	5.40	$5.30	3.8%	3.4K	0.59	6.3K
$142.00	Jul 17	4.20	4.30	$4.25	2.4%	2.7K	0.52	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.55	1.60	$1.58	3.2%	5.2K	0.24	25.8K
$140.00	Jul 17	3.20	3.30	$3.25	3.1%	3.9K	0.41	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%	1.4K	0.12	16.3K
$141.00	Jul 17	3.60	3.80	$3.70	5.4%	1.0K	0.45	1.2K

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 16.0%, max 33.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 17	Aug 28	110.1%	85.6%	28.6%	656	10.3K
$167.50	Jul 17	Aug 28	106.3%	85.2%	24.8%	176	3.4K
$165.00	Jul 17	Aug 28	101.7%	85.1%	19.5%	464	14.8K
$115.00	Jul 17	Aug 21	105.1%	88.7%	18.5%	--	67
$162.50	Jul 17	Aug 28	98.9%	85.4%	15.9%	409	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	105.8%	79.1%	33.7%	67	--
$117.00	Jul 17	Jul 24	105.6%	81.8%	29.1%	3	58
$170.00	Jul 17	Aug 28	110.1%	85.6%	28.6%	26	7.3K
$118.00	Jul 17	Jul 24	101.6%	80.5%	26.2%	155	66
$167.50	Jul 17	Aug 28	106.3%	85.2%	24.8%	5	1.3K

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 2.22)

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
$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
$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
$128.00	$127.00	Jul 17	$0.10	$0.90	$0.10	9.00	$127.90
$121.00	$120.00	Jul 24	$0.10	$0.90	$0.10	9.00	$120.90
$116.00	$115.00	Jul 31	$0.10	$0.90	$0.10	9.00	$115.90
$124.00	$123.00	Jul 24	$0.12	$0.88	$0.12	7.33	$123.88
$120.00	$116.00	Jul 31	$0.50	$3.50	$0.50	7.00	$119.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 17	$4.75	$4.75	$0.25	19.00	$124.75
$120.00	$125.00	Jul 24	$4.50	$4.50	$0.50	9.00	$124.50
$131.00	$133.00	Jul 17	$1.75	$1.75	$0.25	7.00	$132.75
$120.00	$125.00	Jul 31	$4.35	$4.35	$0.65	6.69	$124.35
$131.00	$132.00	Jul 24	$0.85	$0.85	$0.15	5.67	$131.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Jul 17	$2.35	$2.35	$0.15	15.67	$160.15
$155.00	$152.50	Jul 17	$2.30	$2.30	$0.20	11.50	$152.70
$165.00	$162.50	Jul 17	$2.30	$2.30	$0.20	11.50	$162.70
$170.00	$167.50	Jul 17	$2.30	$2.30	$0.20	11.50	$167.70
$165.00	$162.50	Jul 24	$2.30	$2.30	$0.20	11.50	$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 75 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	$0.50	99.4%	78.9%
$125.00	Jul 17	Jul 24	$0.75	89.9%	76.0%
$170.00	Jul 17	Jul 24	$0.77	110.1%	84.1%
$167.50	Jul 17	Jul 24	$0.88	106.3%	82.2%
$165.00	Jul 17	Jul 24	$1.02	101.7%	80.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.45	105.1%	84.0%
$116.00	Jul 17	Jul 24	$0.47	105.8%	83.0%
$117.00	Jul 17	Jul 24	$0.50	105.6%	81.8%
$118.00	Jul 17	Jul 24	$0.55	101.6%	80.5%
$119.00	Jul 17	Jul 24	$0.62	97.6%	79.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 5.91% of stock, avg 16.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$142.00	Jul 17	$4.25	$4.15	$8.40	$133.60	$150.40	5.91%
$141.00	Jul 17	$4.75	$3.70	$8.45	$132.55	$149.45	5.95%
$143.00	Jul 17	$3.75	$4.70	$8.45	$134.55	$151.45	5.95%
$140.00	Jul 17	$5.30	$3.25	$8.55	$131.45	$148.55	6.02%
$144.00	Jul 17	$3.35	$5.30	$8.65	$135.35	$152.65	6.09%
$139.00	Jul 17	$5.90	$2.80	$8.70	$130.30	$147.70	6.13%
$145.00	Jul 17	$2.98	$5.90	$8.88	$136.12	$153.88	6.25%
$138.00	Jul 17	$6.50	$2.45	$8.95	$129.05	$146.95	6.30%
$146.00	Jul 17	$2.65	$6.60	$9.25	$136.75	$155.25	6.51%
$137.00	Jul 17	$7.25	$2.10	$9.35	$127.65	$146.35	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 3.38% of stock, avg 13.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$147.00	$138.00	Jul 17	$2.35	$2.45	$4.80	$133.20	$151.80
$146.00	$138.00	Jul 17	$2.65	$2.45	$5.10	$132.90	$151.10
$147.00	$139.00	Jul 17	$2.35	$2.80	$5.15	$133.85	$152.15
$145.00	$138.00	Jul 17	$2.98	$2.45	$5.43	$132.57	$150.43
$146.00	$139.00	Jul 17	$2.65	$2.80	$5.45	$133.55	$151.45
$147.00	$140.00	Jul 17	$2.35	$3.25	$5.60	$134.40	$152.60
$145.00	$139.00	Jul 17	$2.98	$2.80	$5.78	$133.22	$150.78
$144.00	$138.00	Jul 17	$3.35	$2.45	$5.80	$132.20	$149.80
$146.00	$140.00	Jul 17	$2.65	$3.25	$5.90	$134.10	$151.90
$147.00	$141.00	Jul 17	$2.35	$3.70	$6.05	$134.95	$153.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 15.67, avg credit $1.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
129/130	131/133	Jul 17	$1.88	$0.12	15.67	$128.12	$132.88
127/128	131/133	Jul 17	$1.85	$0.15	12.33	$126.15	$132.85
120/125	130/135	Aug 14	$4.60	$0.40	11.50	$120.40	$134.60
115/120	125/130	Aug 7	$4.52	$0.48	9.42	$115.48	$129.52
127/128	134/135	Jul 17	$0.90	$0.10	9.00	$127.10	$134.90
124/125	134/135	Jul 24	$0.90	$0.10	9.00	$124.10	$134.90
126/127	134/135	Jul 24	$0.90	$0.10	9.00	$126.10	$134.90
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. 144 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
$150.00	$152.50	$155.00	Jul 31	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 14	$0.05	$2.45	49.00
$160.00	$165.00	$170.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 31	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 7	$0.05	$2.45	49.00
$140.00	$145.00	$150.00	Aug 21	$0.10	$4.90	49.00
$152.50	$155.00	$157.50	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. 59 found (best net $-0.80, 59 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
$120.00	$116.00	1:2	Jul 31	-$0.80	$3.20
$120.00	$115.00	1:2	Aug 7	-$1.96	$3.04
$125.00	$120.00	1:2	Aug 7	-$2.70	$2.30
$120.00	$115.00	1:2	Aug 14	-$2.90	$2.10
$123.00	$120.00	1:2	Jul 31	-$1.30	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 11.12%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$143.00	Aug 28	$15.80	0.55	0.7%	11.12%	11.80%	1	2
$144.00	Aug 28	$15.50	0.54	1.4%	10.91%	12.29%	--	31
$145.00	Aug 28	$14.80	0.53	2.1%	10.42%	12.50%	7	51
$146.00	Aug 28	$14.70	0.52	2.8%	10.35%	13.14%	1	--
$147.00	Aug 28	$14.30	0.51	3.5%	10.07%	13.56%	--	12
$145.00	Aug 21	$14.10	0.52	2.1%	9.93%	12.01%	570	3.2K
$148.00	Aug 28	$13.90	0.50	4.2%	9.79%	13.98%	--	12
$143.00	Aug 14	$13.60	0.54	0.7%	9.57%	10.25%	10	24
$149.00	Aug 28	$13.50	0.49	4.9%	9.50%	14.40%	2	3
$150.00	Aug 28	$13.20	0.48	5.6%	9.29%	14.90%	24	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 56,053

Total Puts 39,220

Put/Call Ratio 0.70

Net Difference 16,833

Prior's Put/Call Breakdown

Total Calls 66,264

Total Puts 75,294

Put/Call Ratio 1.14

Net Difference -9,030

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