SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$124.12 -5.33%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 117,938

Calls: 48,607 (41%)

Puts: 69,331 (59%)

Prior (07/16) 63,220

Calls: 30,250 (48%)

Puts: 32,970 (52%)

Current vs Prior +86.55%

Calls: +60.68% (Calls)

Puts: +110.29% (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 -80.10%

Calls: -84.37%

Puts: -75.39%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $92.89M

Calls: $16.30M (18%)

Puts: $76.59M (82%)

Prior (07/16) $39.55M

Calls: $14.77M (37%)

Puts: $24.78M (63%)

Current vs Prior +134.87%

Calls: +10.36%

Puts: +209.08%

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 -74.31%

Calls: -85.14%

Puts: -69.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 1.43

Prior (07/16) 1.09

Current vs Prior +30.87%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +50.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 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 3.33% | 8.98%3.33% | 24.17%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -23.46% | +1.53%-23.46% | +0.13%

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

Current vs 7-Day Avg -45.51% | -11.51%-56.73% | -0.70%

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

Current vs 7-Day Eod -23.46% | +1.53%-23.46% | +0.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.00% | 2.72%

Calls: 5.41% | 3.70%

Puts: 6.58% | 1.74%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior +37.61% | -71.49%

Prior 7-Day Avg 4.24% | 4.92%

Calls: 4.11% | 4.50%

Puts: 4.37% | 5.34%

Current vs 7-Day Avg +41.56% | -44.70%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($76.59M) vs calls ($16.30M). Massive premium surge with dollar volume up 135% vs prior. Above-average activity with volume up 87% vs prior. Bearish P/C ratio of 1.43 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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	BEARISH	BEARISH	BEARISH
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 290 of results (avg 5.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	4.90	5.00	$4.95	2.0%	206	0.49	338
$123.00	Jul 17	2.40	2.45	$2.42	2.1%	734	0.60	218
$134.00	Jul 24	2.00	2.05	$2.03	2.5%	72	0.26	765
$140.00	Aug 21	7.70	7.90	$7.80	2.6%	195	0.38	5.6K
$120.00	Jul 24	7.50	7.70	$7.60	2.6%	54	0.64	221

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	14.20	14.40	$14.30	1.4%	439	0.46	34.1K
$135.00	Aug 21	20.10	20.40	$20.25	1.5%	417	0.57	20.4K
$125.00	Aug 14	13.00	13.20	$13.10	1.5%	873	0.46	4.3K
$120.00	Aug 21	11.60	11.80	$11.70	1.7%	314	0.40	14.5K
$125.00	Jul 24	5.70	5.80	$5.75	1.7%	3.5K	0.51	10.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.65, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.25	0.30	$0.28	17.9%	1.9K	0.12	2.1K
$129.00	Jul 17	0.35	0.40	$0.38	13.2%	516	0.16	879
$128.00	Jul 17	0.50	0.55	$0.53	9.4%	1.3K	0.21	288
$148.00	Jul 24	0.55	0.65	$0.60	16.7%	76	0.09	515
$147.00	Jul 24	0.60	0.65	$0.63	7.9%	14	0.09	249

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	0.25	0.30	$0.28	17.9%	213	0.04	2.6K
$119.00	Jul 17	0.30	0.35	$0.32	15.6%	1.7K	0.13	1.5K
$101.00	Jul 24	0.30	0.35	$0.32	15.6%	5	0.05	406
$120.00	Jul 17	0.45	0.50	$0.48	10.4%	3.6K	0.18	7.3K
$105.00	Jul 24	0.50	0.55	$0.53	9.4%	86	0.07	781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 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	26.10	$24.00	17.5%	10	0.99	92
$105.00	Jul 17	16.80	21.10	$18.95	22.7%	--	0.99	18
$110.00	Jul 17	11.80	14.90	$13.35	23.2%	3	0.99	24
$115.00	Jul 17	8.10	9.60	$8.85	16.9%	8	0.95	18
$116.00	Jul 17	7.10	8.60	$7.85	19.1%	7	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 17	12.60	13.30	$12.95	5.4%	1.0K	1.00	3.4K
$138.00	Jul 17	13.80	14.30	$14.05	3.6%	70	1.00	2.7K
$139.00	Jul 17	14.60	15.10	$14.85	3.4%	144	1.00	1.9K
$140.00	Jul 17	15.70	16.10	$15.90	2.5%	1.4K	1.00	12.0K
$141.00	Jul 17	16.30	17.10	$16.70	4.8%	36	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 82.5K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	1.35	1.45	$1.40	7.1%	2.3K	0.43	797
$140.00	Jul 17	0.00	0.05	$0.03	166.7%	2.0K	0.01	9.0K
$130.00	Jul 17	0.25	0.30	$0.28	17.9%	1.9K	0.12	2.1K
$135.00	Jul 17	0.05	0.10	$0.08	62.5%	1.6K	0.03	6.8K
$127.00	Jul 17	0.70	0.80	$0.75	13.3%	1.5K	0.27	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.45	0.50	$0.48	10.4%	3.6K	0.18	7.3K
$125.00	Jul 24	5.70	5.80	$5.75	1.7%	3.5K	0.51	10.5K
$130.00	Jul 17	6.00	6.30	$6.15	4.9%	3.4K	0.88	18.6K
$125.00	Jul 17	2.20	2.35	$2.28	6.6%	3.4K	0.57	9.4K
$110.00	Jul 31	2.20	2.30	$2.25	4.4%	3.2K	0.20	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 99.1%, max 252.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	327.4%	92.8%	252.9%	11	103
$105.00	Jul 17	Jul 31	261.0%	80.7%	223.2%	6	20
$148.00	Jul 17	Aug 28	267.1%	86.4%	209.0%	72	758
$147.00	Jul 17	Aug 28	258.2%	86.2%	199.5%	50	1.6K
$146.00	Jul 17	Aug 28	248.7%	86.3%	188.1%	25	967

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	326.8%	92.8%	252.3%	144	22.6K
$147.00	Jul 17	Aug 28	258.8%	86.2%	200.1%	--	148
$148.00	Jul 17	Aug 14	267.6%	90.5%	195.6%	--	111
$146.00	Jul 17	Aug 28	249.2%	86.3%	188.8%	2	236
$105.00	Jul 17	Aug 28	261.0%	90.6%	188.1%	29	3.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 9.00, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$131.00	Jul 17	$0.10	$0.90	$0.10	9.00	$130.10
$139.00	$140.00	Jul 24	$0.10	$0.90	$0.10	9.00	$139.10
$144.00	$145.00	Jul 31	$0.10	$0.90	$0.10	9.00	$144.10
$145.00	$146.00	Jul 31	$0.10	$0.90	$0.10	9.00	$145.10
$147.00	$148.00	Jul 31	$0.10	$0.90	$0.10	9.00	$147.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$107.00	$106.00	Jul 24	$0.11	$0.89	$0.11	8.09	$106.89
$103.00	$102.00	Jul 31	$0.11	$0.89	$0.11	8.09	$102.89
$101.00	$100.00	Jul 31	$0.12	$0.88	$0.12	7.33	$100.88
$104.00	$103.00	Jul 31	$0.12	$0.88	$0.12	7.33	$103.88
$109.00	$108.00	Jul 24	$0.13	$0.87	$0.13	6.69	$108.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 281 found (best R:R 13.29, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$105.00	Jul 31	$4.65	$4.65	$0.35	13.29	$104.65
$110.00	$115.00	Jul 17	$4.50	$4.50	$0.50	9.00	$114.50
$117.00	$119.00	Jul 17	$1.80	$1.80	$0.20	9.00	$118.80
$100.00	$102.00	Jul 24	$1.75	$1.75	$0.25	7.00	$101.75
$102.00	$105.00	Jul 24	$2.60	$2.60	$0.40	6.50	$104.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$141.00	$140.00	Jul 24	$0.90	$0.90	$0.10	9.00	$140.10
$143.00	$142.00	Aug 7	$0.90	$0.90	$0.10	9.00	$142.10
$143.00	$142.00	Aug 28	$0.90	$0.90	$0.10	9.00	$142.10
$129.00	$128.00	Jul 17	$0.85	$0.85	$0.15	5.67	$128.15
$133.00	$132.00	Jul 17	$0.85	$0.85	$0.15	5.67	$132.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.86, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.20	327.4%	91.0%
$148.00	Jul 17	Jul 24	$0.57	267.1%	88.4%
$147.00	Jul 17	Jul 24	$0.60	258.2%	86.8%
$146.00	Jul 17	Jul 24	$0.65	248.7%	85.9%
$145.00	Jul 17	Jul 24	$0.70	240.1%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.25	326.8%	91.0%
$105.00	Jul 17	Jul 24	$0.50	261.0%	85.6%
$148.00	Jul 17	Jul 24	$0.60	267.6%	88.4%
$101.00	Jul 24	Jul 31	$0.63	90.6%	83.7%
$146.00	Jul 17	Jul 24	$0.65	249.2%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 2.88% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Jul 17	$1.85	$1.73	$3.58	$120.42	$127.58	2.88%
$125.00	Jul 17	$1.40	$2.28	$3.68	$121.32	$128.68	2.96%
$123.00	Jul 17	$2.42	$1.30	$3.72	$119.28	$126.72	3.00%
$126.00	Jul 17	$1.02	$2.90	$3.92	$122.08	$129.92	3.16%
$122.00	Jul 17	$3.05	$0.93	$3.98	$118.02	$125.98	3.21%
$127.00	Jul 17	$0.75	$3.65	$4.40	$122.60	$131.40	3.54%
$121.00	Jul 17	$3.80	$0.68	$4.48	$116.52	$125.48	3.61%
$128.00	Jul 17	$0.53	$4.35	$4.88	$123.12	$132.88	3.93%
$120.00	Jul 17	$4.70	$0.48	$5.18	$114.82	$125.18	4.17%
$129.00	Jul 17	$0.38	$5.20	$5.58	$123.42	$134.58	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.69% of stock, avg 10.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$129.00	$120.00	Jul 17	$0.38	$0.48	$0.86	$119.14	$129.86
$128.00	$120.00	Jul 17	$0.53	$0.48	$1.01	$118.99	$129.01
$129.00	$121.00	Jul 17	$0.38	$0.68	$1.06	$119.94	$130.06
$128.00	$121.00	Jul 17	$0.53	$0.68	$1.21	$119.79	$129.21
$127.00	$120.00	Jul 17	$0.75	$0.48	$1.23	$118.77	$128.23
$129.00	$122.00	Jul 17	$0.38	$0.93	$1.31	$120.69	$130.31
$127.00	$121.00	Jul 17	$0.75	$0.68	$1.43	$119.57	$128.43
$128.00	$122.00	Jul 17	$0.53	$0.93	$1.46	$120.54	$129.46
$126.00	$120.00	Jul 17	$1.02	$0.48	$1.50	$118.50	$127.50
$127.00	$122.00	Jul 17	$0.75	$0.93	$1.68	$120.32	$128.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 32.33, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 28	$4.85	$0.15	32.33	$115.15	$129.85
110/115	125/130	Aug 28	$4.70	$0.30	15.67	$110.30	$129.70
135/136	137/138	Aug 14	$0.90	$0.10	9.00	$135.10	$137.90
135/136	138/139	Aug 14	$0.90	$0.10	9.00	$135.10	$138.90
120/125	130/135	Aug 21	$4.50	$0.50	9.00	$120.50	$134.50
105/110	115/120	Aug 21	$4.45	$0.55	8.09	$105.55	$119.45
130/135	140/145	Aug 21	$4.45	$0.55	8.09	$130.55	$144.45
110/111	118/119	Jul 31	$0.88	$0.12	7.33	$110.12	$118.88
110/115	120/125	Aug 21	$4.40	$0.60	7.33	$110.60	$124.40
125/130	135/140	Aug 21	$4.40	$0.60	7.33	$125.60	$139.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.10	$4.90	49.00
$135.00	$140.00	$145.00	Aug 21	$0.20	$4.80	24.00
$126.00	$127.00	$128.00	Jul 17	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 17	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Jul 17	$0.07	$4.93	70.43
$110.00	$115.00	$120.00	Aug 28	$0.15	$4.85	32.33
$120.00	$121.00	$122.00	Jul 17	$0.05	$0.95	19.00
$124.00	$125.00	$126.00	Jul 24	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 24	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-4.70, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$120.00	1:2	Aug 28	-$4.70	$15.30
$100.00	$115.00	1:2	Aug 7	-$4.30	$10.70
$110.00	$120.00	1:2	Aug 14	-$7.90	$2.10
$130.00	$131.00	1:2	Jul 17	-$0.08	$0.92
$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
$110.00	$105.00	1:2	Jul 17	-$0.03	$4.97
$105.00	$100.00	1:2	Aug 7	-$1.36	$3.64
$110.00	$105.00	1:2	Aug 7	-$2.00	$3.00
$105.00	$100.00	1:2	Aug 14	-$2.40	$2.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 10.39%, avg 3.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 21	$12.90	0.54	0.7%	10.39%	11.10%	33	156
$125.00	Aug 28	$12.90	0.55	0.7%	10.39%	11.10%	15	18
$130.00	Aug 28	$11.90	0.49	4.7%	9.59%	14.32%	53	81
$125.00	Aug 14	$11.70	0.53	0.7%	9.43%	10.14%	13	17
$130.00	Aug 21	$11.10	0.48	4.7%	8.94%	13.68%	55	894
$134.00	Aug 28	$10.40	0.46	8.0%	8.38%	16.34%	1	29
$135.00	Aug 28	$10.10	0.44	8.8%	8.14%	16.90%	29	137
$125.00	Aug 7	$9.90	0.53	0.7%	7.98%	8.69%	77	56
$130.00	Aug 14	$9.90	0.47	4.7%	7.98%	12.71%	35	133
$136.00	Aug 28	$9.80	0.43	9.6%	7.90%	17.47%	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 48,607

Total Puts 69,331

Put/Call Ratio 1.43

Net Difference -20,724

Prior's Put/Call Breakdown

Total Calls 30,250

Total Puts 32,970

Put/Call Ratio 1.09

Net Difference -2,720

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