SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$123.31 -5.95%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 84,177

Calls: 35,370 (42%)

Puts: 48,807 (58%)

Prior (07/16) 44,553

Calls: 19,910 (45%)

Puts: 24,643 (55%)

Current vs Prior +88.94%

Calls: +77.65% (Calls)

Puts: +98.06% (Puts)

Prior 7-Day Total 4,149,533

Calls: 2,177,576 (52%)

Puts: 1,971,957 (48%)

Prior 7-Day Average 592,790

Calls: 311,082 (52%)

Puts: 281,708 (48%)

Current vs Prior 7-Day Avg -85.80%

Calls: -88.63%

Puts: -82.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $67.85M

Calls: $10.50M (15%)

Puts: $57.35M (85%)

Prior (07/16) $31.62M

Calls: $10.58M (33%)

Puts: $21.04M (67%)

Current vs Prior +114.57%

Calls: -0.78%

Puts: +172.60%

Prior 7-Day Total $2.53B

Calls: $767.76M (30%)

Puts: $1.76B (70%)

Prior 7-Day Average $361.59M

Calls: $109.68M (30%)

Puts: $251.91M (70%)

Current vs Prior 7-Day Avg -81.23%

Calls: -90.43%

Puts: -77.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 1.38

Prior (07/16) 1.24

Current vs Prior +11.49%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +45.58%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 3,304,294

Calls: 1,697,235 (51%)

Puts: 1,607,059 (49%)

Prior (07/16) 3,010,118

Calls: 1,464,930 (49%)

Puts: 1,545,188 (51%)

Current vs Prior +9.77%

Prior 7-Day Total 19,265,333

Calls: 9,644,585 (50%)

Puts: 9,620,748 (50%)

Prior 7-Day Average 2,752,190

Calls: 1,377,797 (50%)

Puts: 1,374,392 (50%)

Current vs Prior 7-Day Avg +20.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.41% | 8.92%3.41% | 23.96%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -21.65% | +0.83%-21.66% | -0.73%

Prior 7-Day Avg 6.11% | 10.15%7.69% | 24.34%

Current vs 7-Day Avg -44.22% | -12.13%-55.71% | -1.54%

Prior 7-Day Eod 4.35% | 8.85%4.35% | 24.14%

Current vs 7-Day Eod -21.65% | +0.83%-21.66% | -0.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.78% | 3.63%

Calls: 5.00% | 3.70%

Puts: 4.55% | 3.57%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior +9.63% | -61.95%

Prior 7-Day Avg 4.24% | 4.92%

Calls: 4.11% | 4.50%

Puts: 4.37% | 5.34%

Current vs 7-Day Avg +12.77% | -26.20%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($57.35M) vs calls ($10.50M). Massive premium surge with dollar volume up 115% vs prior. Above-average activity with volume up 89% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	NEUTRAL	BEARISH

📈 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 253 of results (avg 5.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	2.75	2.80	$2.78	1.8%	629	0.32	708
$135.00	Aug 21	8.90	9.10	$9.00	2.2%	57	0.41	3.7K
$130.00	Aug 21	10.60	10.90	$10.75	2.8%	36	0.47	894
$120.00	Jul 24	6.90	7.10	$7.00	2.9%	48	0.61	221
$128.00	Jul 24	3.30	3.40	$3.35	3.0%	120	0.37	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	20.50	20.90	$20.70	1.9%	185	0.58	20.4K
$117.00	Jul 24	2.55	2.60	$2.58	1.9%	285	0.30	446
$123.00	Jul 24	5.00	5.10	$5.05	2.0%	241	0.48	494
$125.00	Aug 21	14.40	14.70	$14.55	2.1%	396	0.47	34.1K
$122.00	Jul 24	4.50	4.60	$4.55	2.2%	118	0.45	327

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.65, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 17	0.30	0.35	$0.32	15.6%	458	0.13	879
$127.00	Jul 17	0.60	0.65	$0.63	7.9%	1.0K	0.21	1.0K
$147.00	Jul 24	0.60	0.65	$0.63	7.9%	12	0.09	249
$146.00	Jul 24	0.65	0.70	$0.68	7.4%	18	0.10	512
$145.00	Jul 24	0.70	0.75	$0.73	6.8%	349	0.10	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Jul 17	0.25	0.30	$0.28	17.9%	160	0.11	1.3K
$100.00	Jul 24	0.25	0.30	$0.28	17.9%	153	0.04	2.6K
$101.00	Jul 24	0.30	0.35	$0.32	15.6%	5	0.05	406
$102.00	Jul 24	0.35	0.40	$0.38	13.2%	6	0.06	100
$103.00	Jul 24	0.40	0.45	$0.43	11.6%	1	0.06	67

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 167 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	21.90	26.20	$24.05	17.9%	10	0.99	92
$105.00	Jul 17	16.80	21.20	$19.00	23.2%	--	0.99	18
$110.00	Jul 17	11.80	14.10	$12.95	17.8%	1	0.97	24
$100.00	Jul 24	21.90	26.50	$24.20	19.0%	--	0.93	242
$115.00	Jul 17	7.30	10.90	$9.10	39.6%	7	0.93	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 17	12.50	13.30	$12.90	6.2%	20	1.00	3.0K
$137.00	Jul 17	13.50	14.80	$14.15	9.2%	1.0K	1.00	3.4K
$138.00	Jul 17	14.40	16.10	$15.25	11.1%	46	1.00	2.7K
$139.00	Jul 17	15.20	16.80	$16.00	10.0%	120	1.00	1.9K
$140.00	Jul 17	16.50	17.20	$16.85	4.2%	1.3K	1.00	12.0K

Most actively traded options today. High liquidity = easy entry/exit. 323 active (total vol 59.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	0.00	0.05	$0.03	166.7%	1.9K	0.01	9.0K
$135.00	Jul 17	0.05	0.10	$0.08	62.5%	1.5K	0.03	6.8K
$130.00	Jul 17	0.20	0.30	$0.25	40.0%	1.4K	0.10	2.1K
$127.00	Jul 17	0.60	0.65	$0.63	7.9%	1.0K	0.21	1.0K
$125.00	Jul 17	1.10	1.20	$1.15	8.7%	993	0.34	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	6.00	6.20	$6.10	3.3%	3.1K	0.54	10.5K
$130.00	Jul 17	6.70	7.10	$6.90	5.8%	2.9K	0.90	18.6K
$125.00	Jul 17	2.75	2.85	$2.80	3.6%	2.8K	0.66	9.4K
$120.00	Jul 17	0.60	0.70	$0.65	15.4%	2.8K	0.25	7.3K
$122.00	Jul 17	1.20	1.30	$1.25	8.0%	1.9K	0.41	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 105.7%, max 239.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	313.2%	92.4%	239.1%	11	103
$147.00	Jul 17	Aug 28	269.0%	84.6%	217.8%	47	1.6K
$105.00	Jul 17	Jul 31	246.9%	78.5%	214.4%	6	20
$146.00	Jul 17	Aug 28	260.1%	85.1%	205.7%	14	967
$145.00	Jul 17	Aug 28	251.2%	84.8%	196.1%	701	10.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	313.2%	92.4%	239.1%	82	22.6K
$147.00	Jul 17	Aug 28	269.0%	84.6%	217.8%	--	148
$146.00	Jul 17	Aug 28	260.1%	85.1%	205.7%	2	236
$145.00	Jul 17	Aug 28	251.2%	84.8%	196.1%	201	8.4K
$144.00	Jul 17	Aug 28	241.5%	85.2%	183.5%	--	92

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.00, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$138.00	$139.00	Jul 24	$0.10	$0.90	$0.10	9.00	$138.10
$140.00	$141.00	Jul 24	$0.10	$0.90	$0.10	9.00	$140.10
$144.00	$145.00	Jul 31	$0.10	$0.90	$0.10	9.00	$144.10
$142.00	$143.00	Jul 31	$0.12	$0.88	$0.12	7.33	$142.12
$128.00	$129.00	Jul 17	$0.13	$0.87	$0.13	6.69	$128.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$146.00	$145.00	Jul 17	$0.10	$0.90	$0.10	9.00	$145.90
$103.00	$102.00	Jul 31	$0.11	$0.89	$0.11	8.09	$102.89
$109.00	$108.00	Jul 24	$0.12	$0.88	$0.12	7.33	$108.88
$110.00	$109.00	Jul 24	$0.12	$0.88	$0.12	7.33	$109.88
$102.00	$101.00	Jul 31	$0.12	$0.88	$0.12	7.33	$101.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 24.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 31	$4.80	$4.80	$0.20	24.00	$109.80
$100.00	$102.00	Jul 24	$1.85	$1.85	$0.15	12.33	$101.85
$102.00	$105.00	Jul 24	$2.70	$2.70	$0.30	9.00	$104.70
$110.00	$114.00	Jul 24	$3.35	$3.35	$0.65	5.15	$113.35
$100.00	$105.00	Jul 31	$4.15	$4.15	$0.85	4.88	$104.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$141.00	Jul 17	$0.90	$0.90	$0.10	9.00	$141.10
$143.00	$142.00	Aug 28	$0.90	$0.90	$0.10	9.00	$142.10
$140.00	$139.00	Jul 17	$0.85	$0.85	$0.15	5.67	$139.15
$132.00	$131.00	Jul 24	$0.85	$0.85	$0.15	5.67	$131.15
$135.00	$134.00	Jul 31	$0.85	$0.85	$0.15	5.67	$134.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 82 found (avg debit $1.86, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.15	313.2%	89.5%
$147.00	Jul 17	Jul 24	$0.60	269.0%	90.4%
$105.00	Jul 17	Jul 24	$0.65	246.9%	83.0%
$146.00	Jul 17	Jul 24	$0.65	260.1%	88.8%
$145.00	Jul 17	Jul 24	$0.70	251.2%	88.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.25	313.2%	89.5%
$105.00	Jul 17	Jul 24	$0.50	246.9%	83.0%
$101.00	Jul 24	Jul 31	$0.58	87.4%	80.7%
$102.00	Jul 24	Jul 31	$0.64	86.5%	80.0%
$103.00	Jul 24	Jul 31	$0.70	85.2%	79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 2.98% of stock, avg 16.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$123.00	Jul 17	$2.00	$1.67	$3.67	$119.33	$126.67	2.98%
$124.00	Jul 17	$1.55	$2.20	$3.75	$120.25	$127.75	3.04%
$122.00	Jul 17	$2.55	$1.25	$3.80	$118.20	$125.80	3.08%
$125.00	Jul 17	$1.15	$2.80	$3.95	$121.05	$128.95	3.20%
$121.00	Jul 17	$3.20	$0.90	$4.10	$116.90	$125.10	3.32%
$126.00	Jul 17	$0.88	$3.60	$4.48	$121.52	$130.48	3.63%
$120.00	Jul 17	$3.95	$0.65	$4.60	$115.40	$124.60	3.73%
$127.00	Jul 17	$0.63	$4.40	$5.03	$121.97	$132.03	4.08%
$119.00	Jul 17	$4.70	$0.48	$5.18	$113.82	$124.18	4.20%
$128.00	Jul 17	$0.45	$5.15	$5.60	$122.40	$133.60	4.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.75% of stock, avg 10.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$128.00	$119.00	Jul 17	$0.45	$0.48	$0.93	$118.07	$128.93
$128.00	$120.00	Jul 17	$0.45	$0.65	$1.10	$118.90	$129.10
$127.00	$119.00	Jul 17	$0.63	$0.48	$1.11	$117.89	$128.11
$127.00	$120.00	Jul 17	$0.63	$0.65	$1.28	$118.72	$128.28
$128.00	$121.00	Jul 17	$0.45	$0.90	$1.35	$119.65	$129.35
$126.00	$119.00	Jul 17	$0.88	$0.48	$1.36	$117.64	$127.36
$126.00	$120.00	Jul 17	$0.88	$0.65	$1.53	$118.47	$127.53
$127.00	$121.00	Jul 17	$0.63	$0.90	$1.53	$119.47	$128.53
$125.00	$119.00	Jul 17	$1.15	$0.48	$1.63	$117.37	$126.63
$128.00	$122.00	Jul 17	$0.45	$1.25	$1.70	$120.30	$129.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 312 found (best R:R 15.67, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	125/130	Aug 28	$4.70	$0.30	15.67	$105.30	$129.70
100/105	110/120	Aug 14	$9.20	$0.80	11.50	$95.80	$119.20
100/105	110/115	Aug 21	$4.60	$0.40	11.50	$100.40	$114.60
112/113	114/115	Jul 24	$0.90	$0.10	9.00	$112.10	$114.90
115/116	121/122	Jul 24	$0.90	$0.10	9.00	$115.10	$121.90
125/130	135/140	Aug 21	$4.50	$0.50	9.00	$125.50	$139.50
130/135	140/145	Aug 21	$4.45	$0.55	8.09	$130.55	$144.45
118/119	120/121	Jul 17	$0.88	$0.12	7.33	$118.12	$120.88
110/111	114/115	Jul 24	$0.88	$0.12	7.33	$110.12	$114.88
116/117	121/122	Jul 24	$0.88	$0.12	7.33	$116.12	$121.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 111 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$130.00	$135.00	$140.00	Aug 21	$0.20	$4.80	24.00
$133.00	$134.00	$135.00	Jul 17	$0.05	$0.95	19.00
$136.00	$137.00	$138.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Jul 17	$0.05	$4.95	99.00
$120.00	$125.00	$130.00	Aug 28	$0.10	$4.90	49.00
$105.00	$110.00	$115.00	Aug 21	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 14	$0.20	$4.80	24.00
$135.00	$140.00	$145.00	Aug 21	$0.20	$4.80	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. 61 found (best net $-4.20, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$120.00	1:2	Aug 28	-$4.20	$15.80
$100.00	$115.00	1:2	Aug 7	-$3.00	$12.00
$110.00	$120.00	1:2	Aug 14	-$5.20	$4.80
$115.00	$120.00	1:2	Jul 24	-$3.95	$1.05
$131.00	$132.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 17	-$0.03	$4.97
$105.00	$100.00	1:2	Aug 7	-$1.30	$3.70
$110.00	$105.00	1:2	Aug 7	-$2.10	$2.90
$105.00	$100.00	1:2	Aug 14	-$2.35	$2.65
$105.00	$100.00	1:2	Aug 21	-$3.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 109 found (best yield 10.38%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 28	$12.80	0.55	1.4%	10.38%	11.75%	15	18
$125.00	Aug 21	$12.20	0.52	1.4%	9.89%	11.26%	24	156
$130.00	Aug 28	$11.50	0.49	5.4%	9.33%	14.75%	33	81
$125.00	Aug 14	$11.40	0.52	1.4%	9.24%	10.62%	12	17
$130.00	Aug 21	$10.60	0.47	5.4%	8.60%	14.02%	36	894
$134.00	Aug 28	$10.00	0.45	8.7%	8.11%	16.78%	--	29
$135.00	Aug 28	$9.70	0.44	9.5%	7.87%	17.35%	24	137
$125.00	Aug 7	$9.60	0.51	1.4%	7.79%	9.16%	40	56
$130.00	Aug 14	$9.40	0.46	5.4%	7.62%	13.05%	32	133
$136.00	Aug 28	$9.30	0.43	10.3%	7.54%	17.83%	1	82

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 35,370

Total Puts 48,807

Put/Call Ratio 1.38

Net Difference -13,437

Prior's Put/Call Breakdown

Total Calls 19,910

Total Puts 24,643

Put/Call Ratio 1.24

Net Difference -4,733

Prior 7-Day Put/Call Summary

Total Calls 2,177,576

Total Puts 1,971,957

Average Put/Call Ratio 0.95

Ratio Trend Rising

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