SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$124.38 -5.14%

(7/17 09:50) ◀

Friday, July 17, 2026 (9:55am)

▶ (7/17 10:00)

◀ 7/17 09:55 ▶

Option Volume

Detail

ℹ

Current (07/17 9:55am) 176,276

Calls: 70,263 (40%)

Puts: 106,013 (60%)

Prior (07/16) 85,457

Calls: 41,569 (49%)

Puts: 43,888 (51%)

Current vs Prior +106.27%

Calls: +69.03% (Calls)

Puts: +141.55% (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 -70.26%

Calls: -77.41%

Puts: -62.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 9:55am) $131.27M

Calls: $21.97M (17%)

Puts: $109.30M (83%)

Prior (07/16) $53.61M

Calls: $18.26M (34%)

Puts: $35.35M (66%)

Current vs Prior +144.87%

Calls: +20.32%

Puts: +209.20%

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 -63.70%

Calls: -79.97%

Puts: -56.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:55am) 1.51

Prior (07/16) 1.06

Current vs Prior +42.91%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +59.18%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 9:55am) 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 3.08% | 8.68%3.08% | 24.08%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -29.17% | -1.86%-29.17% | -0.25%

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

Current vs 7-Day Avg -49.57% | -14.47%-59.96% | -1.07%

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

Current vs 7-Day Eod -29.17% | -1.86%-29.17% | -0.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.97% | 1.85%

Calls: 5.41% | 1.87%

Puts: 2.53% | 1.83%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior -8.94% | -80.61%

Prior 7-Day Avg 4.24% | 4.92%

Calls: 4.11% | 4.50%

Puts: 4.37% | 5.34%

Current vs 7-Day Avg -6.34% | -62.39%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($109.30M) vs calls ($21.97M). Massive premium surge with dollar volume up 145% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - heavy put buying.

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
09:55	BEARISH	BEARISH	BEARISH
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 312 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Jul 24	6.90	7.00	$6.95	1.4%	40	0.63	2
$123.00	Jul 24	5.80	5.90	$5.85	1.7%	160	0.57	49
$124.00	Jul 24	5.30	5.40	$5.35	1.9%	171	0.54	2
$125.00	Jul 24	4.80	4.90	$4.85	2.1%	467	0.51	338
$132.00	Jul 24	2.40	2.45	$2.42	2.1%	133	0.31	374

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	11.40	11.60	$11.50	1.7%	534	0.40	14.5K
$125.00	Jul 24	5.40	5.50	$5.45	1.8%	3.8K	0.49	10.5K
$140.00	Jul 17	15.50	15.80	$15.65	1.9%	1.9K	0.99	12.0K
$145.00	Jul 17	20.40	20.80	$20.60	1.9%	433	0.99	8.3K
$118.00	Jul 24	2.45	2.50	$2.48	2.0%	165	0.28	313

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.63, 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%	3.1K	0.12	2.1K
$129.00	Jul 17	0.35	0.40	$0.38	13.2%	3.9K	0.17	879
$128.00	Jul 17	0.45	0.50	$0.48	10.4%	1.7K	0.22	288
$149.00	Jul 24	0.55	0.60	$0.57	8.8%	68	0.09	539
$148.00	Jul 24	0.55	0.65	$0.60	16.7%	77	0.09	515

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 17	0.25	0.30	$0.28	17.9%	1.8K	0.10	1.5K
$101.00	Jul 24	0.25	0.30	$0.28	17.9%	5	0.04	406
$103.00	Jul 24	0.30	0.35	$0.32	15.6%	13	0.05	67
$120.00	Jul 17	0.35	0.40	$0.38	13.2%	5.2K	0.14	7.3K
$104.00	Jul 24	0.35	0.40	$0.38	13.2%	43	0.06	5

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	24.20	25.40	$24.80	4.8%	11	1.00	92
$105.00	Jul 17	16.80	21.10	$18.95	22.7%	--	1.00	18
$110.00	Jul 17	14.20	16.10	$15.15	12.5%	5	1.00	24
$115.00	Jul 17	9.30	10.10	$9.70	8.2%	10	0.95	18
$116.00	Jul 17	8.30	9.20	$8.75	10.3%	7	0.94	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Jul 17	19.80	24.40	$22.10	20.8%	--	0.99	192
$147.00	Jul 17	20.80	25.00	$22.90	18.3%	--	0.99	54
$148.00	Jul 17	21.90	24.00	$22.95	9.2%	--	0.99	37
$149.00	Jul 17	22.80	24.80	$23.80	8.4%	--	0.99	21
$143.00	Jul 17	16.80	21.10	$18.95	22.7%	--	0.99	229

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 127.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	1.30	1.40	$1.35	7.4%	4.0K	0.47	797
$129.00	Jul 17	0.35	0.40	$0.38	13.2%	3.9K	0.17	879
$130.00	Jul 17	0.25	0.30	$0.28	17.9%	3.1K	0.12	2.1K
$126.00	Jul 17	0.95	1.00	$0.98	5.1%	2.3K	0.37	1.3K
$140.00	Jul 17	0.00	0.05	$0.03	166.7%	2.2K	0.01	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	0.35	0.40	$0.38	13.2%	5.2K	0.14	7.3K
$125.00	Jul 17	1.95	2.00	$1.98	2.5%	5.0K	0.53	9.4K
$130.00	Jul 17	5.60	6.00	$5.80	6.9%	5.0K	0.88	18.6K
$125.00	Jul 24	5.40	5.50	$5.45	1.8%	3.8K	0.49	10.5K
$128.00	Jul 17	3.90	4.20	$4.05	7.4%	3.8K	0.78	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 87 strikes (avg 99.9%, max 273.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	336.4%	90.1%	273.5%	12	103
$105.00	Jul 17	Jul 31	269.3%	79.1%	240.7%	6	20
$149.00	Jul 17	Aug 14	274.5%	89.1%	208.1%	11	1.1K
$148.00	Jul 17	Aug 28	265.6%	87.1%	204.9%	79	758
$147.00	Jul 17	Aug 28	256.7%	87.2%	194.2%	73	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 28	336.4%	90.1%	273.5%	671	22.6K
$149.00	Jul 17	Aug 28	274.5%	86.9%	215.8%	--	38
$105.00	Jul 17	Aug 28	269.3%	88.4%	204.5%	107	3.4K
$148.00	Jul 17	Aug 14	265.6%	89.1%	198.0%	--	111
$147.00	Jul 17	Aug 28	256.7%	87.2%	194.2%	2	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 2.42)

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
$145.00	$146.00	Jul 31	$0.10	$0.90	$0.10	9.00	$145.10
$136.00	$137.00	Jul 24	$0.12	$0.88	$0.12	7.33	$136.12
$143.00	$144.00	Jul 31	$0.12	$0.88	$0.12	7.33	$143.12
$138.00	$139.00	Jul 24	$0.13	$0.87	$0.13	6.69	$138.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$119.00	$118.00	Jul 17	$0.10	$0.90	$0.10	9.00	$118.90
$103.00	$102.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.90
$105.00	$104.00	Jul 31	$0.10	$0.90	$0.10	9.00	$104.90
$110.00	$109.00	Jul 24	$0.12	$0.88	$0.12	7.33	$109.88
$101.00	$100.00	Jul 31	$0.12	$0.88	$0.12	7.33	$100.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$114.00	Jul 24	$3.60	$3.60	$0.40	9.00	$113.60
$100.00	$105.00	Jul 31	$4.30	$4.30	$0.70	6.14	$104.30
$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
$105.00	$110.00	Jul 31	$4.15	$4.15	$0.85	4.88	$109.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$129.00	Jul 17	$0.90	$0.90	$0.10	9.00	$129.10
$137.00	$136.00	Jul 17	$0.90	$0.90	$0.10	9.00	$136.10
$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
$145.00	$144.00	Jul 24	$0.90	$0.90	$0.10	9.00	$144.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 87 found (avg debit $1.78, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$0.30	336.4%	88.9%
$149.00	Jul 17	Jul 24	$0.54	274.5%	88.5%
$148.00	Jul 17	Jul 24	$0.57	265.6%	87.0%
$147.00	Jul 17	Jul 24	$0.60	256.7%	86.1%
$105.00	Jul 17	Jul 24	$0.65	269.3%	82.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Jul 17	Jul 24	$0.10	256.7%	86.1%
$100.00	Jul 17	Jul 24	$0.20	336.4%	88.9%
$105.00	Jul 17	Jul 24	$0.40	269.3%	82.8%
$143.00	Jul 17	Jul 24	$0.40	218.2%	82.0%
$145.00	Jul 17	Jul 24	$0.55	237.6%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 2.65% of stock, avg 16.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Jul 17	$1.85	$1.45	$3.30	$120.70	$127.30	2.65%
$125.00	Jul 17	$1.35	$1.98	$3.33	$121.67	$128.33	2.68%
$123.00	Jul 17	$2.45	$1.05	$3.50	$119.50	$126.50	2.81%
$126.00	Jul 17	$0.98	$2.60	$3.58	$122.42	$129.58	2.88%
$122.00	Jul 17	$3.20	$0.73	$3.93	$118.07	$125.93	3.16%
$127.00	Jul 17	$0.70	$3.25	$3.95	$123.05	$130.95	3.18%
$128.00	Jul 17	$0.48	$4.05	$4.53	$123.47	$132.53	3.64%
$121.00	Jul 17	$4.05	$0.53	$4.58	$116.42	$125.58	3.68%
$120.00	Jul 17	$4.90	$0.38	$5.28	$114.72	$125.28	4.25%
$129.00	Jul 17	$0.38	$4.90	$5.28	$123.72	$134.28	4.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.61% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$129.00	$120.00	Jul 17	$0.38	$0.38	$0.76	$119.24	$129.76
$128.00	$120.00	Jul 17	$0.48	$0.38	$0.86	$119.14	$128.86
$129.00	$121.00	Jul 17	$0.38	$0.53	$0.91	$120.09	$129.91
$128.00	$121.00	Jul 17	$0.48	$0.53	$1.01	$119.99	$129.01
$127.00	$120.00	Jul 17	$0.70	$0.38	$1.08	$118.92	$128.08
$129.00	$122.00	Jul 17	$0.38	$0.73	$1.11	$120.89	$130.11
$128.00	$122.00	Jul 17	$0.48	$0.73	$1.21	$120.79	$129.21
$127.00	$121.00	Jul 17	$0.70	$0.53	$1.23	$119.77	$128.23
$126.00	$120.00	Jul 17	$0.98	$0.38	$1.36	$118.64	$127.36
$127.00	$122.00	Jul 17	$0.70	$0.73	$1.43	$120.57	$128.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 285 found (best R:R 13.29, avg credit $2.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	120/125	Aug 28	$4.65	$0.35	13.29	$105.35	$124.65
100/105	110/115	Aug 7	$4.63	$0.37	12.51	$100.37	$114.63
111/112	116/118	Jul 31	$1.85	$0.15	12.33	$110.15	$117.85
115/120	125/130	Aug 14	$4.60	$0.40	11.50	$115.40	$129.60
115/116	120/121	Jul 24	$0.90	$0.10	9.00	$115.10	$120.90
116/117	120/121	Jul 24	$0.90	$0.10	9.00	$116.10	$120.90
108/109	116/118	Jul 31	$1.80	$0.20	9.00	$107.20	$117.80
109/110	116/118	Jul 31	$1.80	$0.20	9.00	$108.20	$117.80
110/111	116/118	Jul 31	$1.80	$0.20	9.00	$109.20	$117.80
111/112	115/116	Jul 31	$0.90	$0.10	9.00	$111.10	$115.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Jul 31	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 7	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 14	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 21	$0.20	$4.80	24.00
$135.00	$140.00	$145.00	Aug 21	$0.20	$4.80	24.00

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
$105.00	$110.00	$115.00	Aug 14	$0.20	$4.80	24.00
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00
$120.00	$125.00	$130.00	Aug 21	$0.20	$4.80	24.00
$117.00	$118.00	$119.00	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. 65 found (best net $-5.05, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$120.00	1:2	Aug 28	-$5.05	$14.95
$131.00	$132.00	1:2	Jul 17	-$0.07	$0.93
$134.00	$135.00	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

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	-$1.19	$3.81
$110.00	$105.00	1:2	Aug 7	-$1.95	$3.05
$105.00	$100.00	1:2	Aug 14	-$2.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 10.61%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 21	$13.20	0.54	0.5%	10.61%	11.11%	72	156
$125.00	Aug 28	$12.90	0.54	0.5%	10.37%	10.87%	15	18
$125.00	Aug 14	$11.90	0.54	0.5%	9.57%	10.07%	14	17
$130.00	Aug 28	$11.90	0.49	4.5%	9.57%	14.09%	56	81
$130.00	Aug 21	$11.10	0.49	4.5%	8.92%	13.44%	111	894
$134.00	Aug 28	$10.50	0.45	7.7%	8.44%	16.18%	1	29
$135.00	Aug 28	$10.10	0.44	8.5%	8.12%	16.66%	30	137
$125.00	Aug 7	$10.00	0.53	0.5%	8.04%	8.54%	94	56
$130.00	Aug 14	$9.90	0.48	4.5%	7.96%	12.48%	41	133
$136.00	Aug 28	$9.80	0.43	9.3%	7.88%	17.22%	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 70,263

Total Puts 106,013

Put/Call Ratio 1.51

Net Difference -35,750

Prior's Put/Call Breakdown

Total Calls 41,569

Total Puts 43,888

Put/Call Ratio 1.06

Net Difference -2,319

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