SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$125.14 -4.55%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 152,143

Calls: 61,963 (41%)

Puts: 90,180 (59%)

Prior (07/16) 76,043

Calls: 36,772 (48%)

Puts: 39,271 (52%)

Current vs Prior +100.07%

Calls: +68.51% (Calls)

Puts: +129.64% (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 -74.33%

Calls: -80.08%

Puts: -67.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $111.07M

Calls: $20.63M (19%)

Puts: $90.45M (81%)

Prior (07/16) $47.11M

Calls: $16.81M (36%)

Puts: $30.30M (64%)

Current vs Prior +135.78%

Calls: +22.73%

Puts: +198.48%

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 -69.28%

Calls: -81.19%

Puts: -64.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 1.46

Prior (07/16) 1.07

Current vs Prior +36.28%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +53.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 3.26% | 8.71%3.26% | 24.05%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -25.01% | -1.55%-25.01% | -0.36%

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

Current vs 7-Day Avg -46.61% | -14.20%-57.60% | -1.18%

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

Current vs 7-Day Eod -25.01% | -1.55%-25.01% | -0.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.60% | 3.67%

Calls: 2.66% | 3.77%

Puts: 4.55% | 3.57%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior -17.43% | -61.53%

Prior 7-Day Avg 4.24% | 4.92%

Calls: 4.11% | 4.50%

Puts: 4.37% | 5.34%

Current vs 7-Day Avg -15.07% | -25.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($90.45M) vs calls ($20.63M). Massive premium surge with dollar volume up 136% vs prior. Unusually high activity with volume up 100% vs prior - elevated interest. Bearish P/C ratio of 1.46 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
09:50	BEARISH	BEARISH	BEARISH
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 305 of results (avg 5.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	6.30	6.40	$6.35	1.6%	150	0.59	49
$126.00	Jul 24	4.80	4.90	$4.85	2.1%	405	0.50	94
$140.00	Aug 21	8.00	8.20	$8.10	2.5%	232	0.39	5.6K
$130.00	Aug 21	11.50	11.80	$11.65	2.6%	75	0.50	894
$125.00	Jul 17	1.85	1.90	$1.88	2.7%	3.5K	0.54	797

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	8.70	8.80	$8.75	1.1%	40	0.64	677
$130.00	Jul 24	8.00	8.10	$8.05	1.2%	539	0.62	8.6K
$150.00	Jul 17	24.60	25.00	$24.80	1.6%	262	0.99	35.9K
$120.00	Jul 24	2.90	2.95	$2.93	1.7%	1.9K	0.32	2.8K
$132.00	Jul 24	9.40	9.60	$9.50	2.1%	62	0.67	511

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.40	0.45	$0.43	11.6%	2.7K	0.17	2.1K
$129.00	Jul 17	0.55	0.60	$0.57	8.8%	3.7K	0.22	879
$150.00	Jul 24	0.55	0.60	$0.57	8.8%	777	0.08	6.4K
$149.00	Jul 24	0.55	0.65	$0.60	16.7%	68	0.09	539
$148.00	Jul 24	0.60	0.70	$0.65	15.4%	76	0.10	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 24	0.25	0.30	$0.28	17.9%	5	0.04	406
$120.00	Jul 17	0.30	0.35	$0.32	15.6%	4.7K	0.13	7.3K
$103.00	Jul 24	0.30	0.35	$0.32	15.6%	13	0.05	67
$104.00	Jul 24	0.35	0.40	$0.38	13.2%	41	0.06	5
$105.00	Jul 24	0.40	0.45	$0.43	11.6%	102	0.06	781

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	16.80	21.10	$18.95	22.7%	--	1.00	18
$110.00	Jul 17	14.90	16.10	$15.50	7.7%	5	1.00	24
$115.00	Jul 17	9.90	10.90	$10.40	9.6%	9	0.95	18
$116.00	Jul 17	8.90	10.00	$9.45	11.6%	7	0.94	28
$117.00	Jul 17	6.40	9.00	$7.70	33.8%	11	0.94	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 17	20.80	25.00	$22.90	18.3%	--	0.99	54
$148.00	Jul 17	21.90	26.20	$24.05	17.9%	--	0.99	37
$149.00	Jul 17	22.80	24.40	$23.60	6.8%	--	0.99	21
$150.00	Jul 17	24.60	25.00	$24.80	1.6%	262	0.99	35.9K
$144.00	Jul 17	18.20	22.30	$20.25	20.2%	--	0.99	79

Most actively traded options today. High liquidity = easy entry/exit. 362 active (total vol 114.1K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 17	0.55	0.60	$0.57	8.8%	3.7K	0.22	879
$125.00	Jul 17	1.85	1.90	$1.88	2.7%	3.5K	0.54	797
$130.00	Jul 17	0.40	0.45	$0.43	11.6%	2.7K	0.17	2.1K
$140.00	Jul 17	0.00	0.05	$0.03	166.7%	2.1K	0.01	9.0K
$127.00	Jul 17	1.00	1.10	$1.05	9.5%	2.0K	0.36	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.30	0.35	$0.32	15.6%	4.7K	0.13	7.3K
$130.00	Jul 17	5.00	5.30	$5.15	5.8%	4.3K	0.83	18.6K
$125.00	Jul 17	1.65	1.70	$1.67	3.0%	4.0K	0.46	9.4K
$128.00	Jul 17	3.30	3.70	$3.50	11.4%	3.8K	0.71	4.1K
$125.00	Jul 24	5.00	5.20	$5.10	3.9%	3.7K	0.47	10.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 99.0%, max 245.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Jul 31	275.7%	79.7%	245.9%	6	20
$150.00	Jul 17	Aug 28	274.0%	86.9%	215.4%	371	16.3K
$149.00	Jul 17	Aug 14	265.1%	89.4%	196.6%	11	1.1K
$148.00	Jul 17	Aug 28	256.3%	86.8%	195.1%	79	758
$147.00	Jul 17	Aug 28	246.6%	86.9%	183.7%	70	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 28	274.0%	86.9%	215.4%	266	36.0K
$105.00	Jul 17	Aug 28	275.9%	88.8%	210.6%	30	3.4K
$149.00	Jul 17	Aug 28	265.1%	86.7%	205.7%	--	38
$148.00	Jul 17	Aug 14	256.3%	89.4%	186.8%	--	111
$147.00	Jul 17	Aug 28	246.6%	86.9%	183.7%	--	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 2.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$141.00	Jul 24	$0.10	$0.90	$0.10	9.00	$140.10
$146.00	$147.00	Jul 31	$0.10	$0.90	$0.10	9.00	$146.10
$148.00	$149.00	Jul 31	$0.10	$0.90	$0.10	9.00	$148.10
$149.00	$150.00	Jul 31	$0.10	$0.90	$0.10	9.00	$149.10
$141.00	$142.00	Jul 24	$0.11	$0.89	$0.11	8.09	$141.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$110.00	$109.00	Jul 24	$0.10	$0.90	$0.10	9.00	$109.90
$104.00	$103.00	Jul 31	$0.10	$0.90	$0.10	9.00	$103.90
$145.00	$144.00	Aug 14	$0.10	$0.90	$0.10	9.00	$144.90
$150.00	$149.00	Aug 14	$0.10	$0.90	$0.10	9.00	$149.90
$140.00	$139.00	Aug 28	$0.10	$0.90	$0.10	9.00	$139.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$105.00	Jul 24	$2.85	$2.85	$0.15	19.00	$104.85
$110.00	$114.00	Jul 24	$3.60	$3.60	$0.40	9.00	$113.60
$120.00	$121.00	Jul 17	$0.85	$0.85	$0.15	5.67	$120.85
$121.00	$122.00	Jul 17	$0.85	$0.85	$0.15	5.67	$121.85
$122.00	$123.00	Jul 17	$0.85	$0.85	$0.15	5.67	$122.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$149.00	$147.00	Aug 28	$1.90	$1.90	$0.10	19.00	$147.10
$133.00	$132.00	Jul 17	$0.90	$0.90	$0.10	9.00	$132.10
$139.00	$138.00	Jul 24	$0.90	$0.90	$0.10	9.00	$138.10
$142.00	$141.00	Jul 24	$0.90	$0.90	$0.10	9.00	$141.10
$144.00	$143.00	Jul 24	$0.90	$0.90	$0.10	9.00	$143.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.88, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.35	210.4%	78.7%
$150.00	Jul 17	Jul 24	$0.54	274.0%	88.8%
$149.00	Jul 17	Jul 24	$0.57	265.1%	87.2%
$148.00	Jul 17	Jul 24	$0.62	256.3%	86.4%
$105.00	Jul 17	Jul 24	$0.65	275.7%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.35	274.0%	88.8%
$105.00	Jul 17	Jul 24	$0.40	275.9%	84.8%
$101.00	Jul 24	Jul 31	$0.52	90.7%	82.3%
$102.00	Jul 24	Jul 31	$0.60	88.9%	82.0%
$103.00	Jul 24	Jul 31	$0.68	86.8%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 2.84% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Jul 17	$1.88	$1.67	$3.55	$121.45	$128.55	2.84%
$126.00	Jul 17	$1.42	$2.20	$3.62	$122.38	$129.62	2.89%
$124.00	Jul 17	$2.45	$1.25	$3.70	$120.30	$127.70	2.96%
$127.00	Jul 17	$1.05	$2.85	$3.90	$123.10	$130.90	3.12%
$123.00	Jul 17	$3.10	$0.90	$4.00	$119.00	$127.00	3.20%
$128.00	Jul 17	$0.78	$3.50	$4.28	$123.72	$132.28	3.42%
$122.00	Jul 17	$3.95	$0.63	$4.58	$117.42	$126.58	3.66%
$129.00	Jul 17	$0.57	$4.30	$4.87	$124.13	$133.87	3.89%
$121.00	Jul 17	$4.80	$0.45	$5.25	$115.75	$126.25	4.20%
$130.00	Jul 17	$0.43	$5.15	$5.58	$124.42	$135.58	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.70% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$121.00	Jul 17	$0.43	$0.45	$0.88	$120.12	$130.88
$129.00	$121.00	Jul 17	$0.57	$0.45	$1.02	$119.98	$130.02
$130.00	$122.00	Jul 17	$0.43	$0.63	$1.06	$120.94	$131.06
$129.00	$122.00	Jul 17	$0.57	$0.63	$1.20	$120.80	$130.20
$128.00	$121.00	Jul 17	$0.78	$0.45	$1.23	$119.77	$129.23
$130.00	$123.00	Jul 17	$0.43	$0.90	$1.33	$121.67	$131.33
$128.00	$122.00	Jul 17	$0.78	$0.63	$1.41	$120.59	$129.41
$129.00	$123.00	Jul 17	$0.57	$0.90	$1.47	$121.53	$130.47
$127.00	$121.00	Jul 17	$1.05	$0.45	$1.50	$119.50	$128.50
$127.00	$122.00	Jul 17	$1.05	$0.63	$1.68	$120.32	$128.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 295 found (best R:R 9.00, avg credit $2.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
118/119	121/122	Jul 24	$0.90	$0.10	9.00	$118.10	$121.90
103/104	115/116	Jul 31	$0.90	$0.10	9.00	$103.10	$115.90
136/137	139/140	Aug 7	$0.90	$0.10	9.00	$136.10	$139.90
105/110	115/120	Aug 21	$4.50	$0.50	9.00	$105.50	$119.50
130/135	140/145	Aug 21	$4.50	$0.50	9.00	$130.50	$144.50
134/135	137/138	Aug 28	$0.90	$0.10	9.00	$134.10	$137.90
134/135	139/140	Aug 28	$0.90	$0.10	9.00	$134.10	$139.90
134/135	140/141	Aug 28	$0.90	$0.10	9.00	$134.10	$140.90
135/140	145/150	Aug 21	$4.45	$0.55	8.09	$135.55	$149.45
113/114	115/117	Jul 24	$1.76	$0.24	7.33	$112.24	$116.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$110.00	$115.00	$120.00	Aug 21	$0.10	$4.90	49.00
$134.00	$135.00	$136.00	Jul 17	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 17	$0.05	$0.95	19.00
$127.00	$128.00	$129.00	Jul 24	$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	$0.05	$4.95	99.00
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$140.00	$145.00	$150.00	Aug 21	$0.20	$4.80	24.00
$105.00	$110.00	$115.00	Aug 28	$0.20	$4.80	24.00
$128.00	$129.00	$130.00	Jul 17	$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. 57 found (best net $-0.03, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$133.00	$134.00	1:2	Jul 17	-$0.08	$0.92
$135.00	$136.00	1:2	Jul 17	-$0.08	$0.92
$136.00	$137.00	1:2	Jul 17	-$0.08	$0.92
$132.00	$133.00	1:2	Jul 17	-$0.13	$0.87
$131.00	$132.00	1:2	Jul 17	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.03	$4.97
$110.00	$105.00	1:2	Aug 7	-$1.85	$3.15
$115.00	$110.00	1:2	Aug 7	-$2.75	$2.25
$110.00	$105.00	1:2	Aug 14	-$3.15	$1.85
$110.00	$105.00	1:2	Aug 21	-$3.85	$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 9.91%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Aug 28	$12.40	0.50	3.9%	9.91%	13.79%	54	81
$130.00	Aug 21	$11.50	0.50	3.9%	9.19%	13.07%	75	894
$134.00	Aug 28	$10.90	0.46	7.1%	8.71%	15.79%	1	29
$135.00	Aug 28	$10.50	0.45	7.9%	8.39%	16.27%	30	137
$130.00	Aug 14	$10.20	0.49	3.9%	8.15%	12.03%	36	133
$136.00	Aug 28	$10.20	0.44	8.7%	8.15%	16.83%	1	82
$137.00	Aug 28	$9.80	0.43	9.5%	7.83%	17.31%	1	62
$135.00	Aug 21	$9.60	0.44	7.9%	7.67%	15.55%	92	3.7K
$138.00	Aug 28	$9.50	0.42	10.3%	7.59%	17.87%	7	22
$139.00	Aug 28	$9.20	0.41	11.1%	7.35%	18.43%	6	127

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 61,963

Total Puts 90,180

Put/Call Ratio 1.46

Net Difference -28,217

Prior's Put/Call Breakdown

Total Calls 36,772

Total Puts 39,271

Put/Call Ratio 1.07

Net Difference -2,499

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