SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$125.79 -4.06%

(7/17 09:55) ◀

Friday, July 17, 2026 (10:00am)

▶ (7/17 10:05)

◀ 7/17 10:00 ▶

Option Volume

Detail

ℹ

Current (07/17 10:00am) 201,315

Calls: 77,049 (38%)

Puts: 124,266 (62%)

Prior (07/16) 120,373

Calls: 60,336 (50%)

Puts: 60,037 (50%)

Current vs Prior +67.24%

Calls: +27.70% (Calls)

Puts: +106.98% (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 -66.04%

Calls: -75.23%

Puts: -55.89%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 10:00am) $166.81M

Calls: $26.63M (16%)

Puts: $140.18M (84%)

Prior (07/16) $89.18M

Calls: $22.45M (25%)

Puts: $66.73M (75%)

Current vs Prior +87.04%

Calls: +18.60%

Puts: +110.08%

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 -53.87%

Calls: -75.72%

Puts: -44.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:00am) 1.61

Prior (07/16) 0.99

Current vs Prior +62.09%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +70.15%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 10:00am) 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 2.97% | 8.51%2.97% | 23.93%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -31.79% | -3.86%-31.79% | -0.87%

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

Current vs 7-Day Avg -51.44% | -16.21%-61.44% | -1.69%

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

Current vs 7-Day Eod -31.79% | -3.86%-31.79% | -0.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.83% | 3.70%

Calls: 5.00% | 5.50%

Puts: 8.67% | 1.90%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior +56.65% | -61.22%

Prior 7-Day Avg 4.24% | 4.92%

Calls: 4.11% | 4.50%

Puts: 4.37% | 5.34%

Current vs 7-Day Avg +61.14% | -24.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($140.18M) vs calls ($26.63M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 1.61 - 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
10:00	BEARISH	BEARISH	BEARISH
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 226 of results (avg 6.8%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	3.30	3.40	$3.35	3.0%	1.0K	0.38	708
$138.00	Jul 24	1.45	1.50	$1.48	3.4%	187	0.20	769
$130.00	Aug 21	11.50	11.90	$11.70	3.4%	138	0.50	894
$126.00	Jul 24	4.90	5.10	$5.00	4.0%	460	0.50	94
$140.00	Jul 24	1.20	1.25	$1.23	4.1%	1.2K	0.17	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	2.65	2.70	$2.68	1.9%	2.5K	0.32	2.8K
$126.00	Jul 24	5.20	5.30	$5.25	1.9%	334	0.50	1.6K
$125.00	Jul 24	4.70	4.80	$4.75	2.1%	4.9K	0.47	10.5K
$140.00	Aug 21	22.40	23.00	$22.70	2.6%	362	0.61	14.5K
$150.00	Aug 21	29.70	30.50	$30.10	2.7%	3.8K	0.70	19.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.71, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Jul 17	0.50	0.60	$0.55	18.2%	3.9K	0.20	879
$150.00	Jul 24	0.55	0.60	$0.57	8.8%	824	0.08	6.4K
$148.00	Jul 24	0.60	0.70	$0.65	15.4%	78	0.09	515
$149.00	Jul 24	0.60	0.70	$0.65	15.4%	69	0.09	539
$146.00	Jul 24	0.70	0.75	$0.73	6.8%	126	0.10	512

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$106.00	Jul 24	0.40	0.45	$0.43	11.6%	32	0.07	5
$108.00	Jul 24	0.50	0.60	$0.55	18.2%	28	0.08	179
$109.00	Jul 24	0.55	0.65	$0.60	16.7%	11	0.10	81
$123.00	Jul 17	0.60	0.65	$0.63	7.9%	3.8K	0.27	981
$110.00	Jul 24	0.65	0.75	$0.70	14.3%	1.1K	0.11	3.0K

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
$105.00	Jul 17	17.30	21.10	$19.20	19.8%	--	1.00	18
$110.00	Jul 17	14.30	16.10	$15.20	11.8%	5	1.00	24
$115.00	Jul 17	10.00	11.40	$10.70	13.1%	18	0.95	18
$116.00	Jul 17	8.70	10.50	$9.60	18.8%	14	0.95	28
$117.00	Jul 17	7.20	9.50	$8.35	27.5%	11	0.94	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	24.20	24.90	$24.55	2.9%	348	0.99	35.9K
$147.00	Jul 17	20.60	24.70	$22.65	18.1%	--	0.99	54
$148.00	Jul 17	21.80	24.00	$22.90	9.6%	--	0.99	37
$149.00	Jul 17	22.60	24.80	$23.70	9.3%	--	0.99	21
$144.00	Jul 17	17.80	20.80	$19.30	15.5%	--	0.99	79

Most actively traded options today. High liquidity = easy entry/exit. 372 active (total vol 149.0K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	1.95	2.05	$2.00	5.0%	4.5K	0.54	797
$129.00	Jul 17	0.50	0.60	$0.55	18.2%	3.9K	0.20	879
$130.00	Jul 17	0.30	0.40	$0.35	28.6%	3.8K	0.15	2.1K
$126.00	Jul 17	1.40	1.55	$1.48	10.1%	2.8K	0.44	1.3K
$140.00	Jul 17	0.00	0.05	$0.03	166.7%	2.4K	0.01	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	4.50	5.00	$4.75	10.5%	5.9K	0.85	18.6K
$125.00	Jul 17	1.10	1.30	$1.20	16.7%	5.7K	0.46	9.4K
$120.00	Jul 17	0.20	0.25	$0.23	21.7%	5.5K	0.10	7.3K
$125.00	Jul 24	4.70	4.80	$4.75	2.1%	4.9K	0.47	10.5K
$125.00	Aug 7	9.80	10.30	$10.05	5.0%	4.3K	0.46	3.5K

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 96.0%, max 256.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Jul 31	279.7%	78.4%	256.7%	6	20
$150.00	Jul 17	Aug 28	276.6%	85.9%	222.0%	423	16.3K
$149.00	Jul 17	Aug 28	267.7%	86.1%	211.0%	17	1.0K
$148.00	Jul 17	Aug 28	258.8%	86.2%	200.2%	89	758
$147.00	Jul 17	Aug 28	249.0%	86.0%	189.6%	73	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 17	Aug 28	276.6%	85.9%	222.0%	358	36.0K
$105.00	Jul 17	Aug 28	279.7%	89.1%	213.9%	108	3.4K
$149.00	Jul 17	Aug 28	267.7%	86.1%	211.0%	--	38
$148.00	Jul 17	Aug 14	258.8%	89.3%	189.9%	--	111
$147.00	Jul 17	Aug 28	249.0%	86.0%	189.6%	2	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.00, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$136.00	Jul 24	$0.10	$0.90	$0.10	9.00	$135.10
$140.00	$141.00	Jul 24	$0.10	$0.90	$0.10	9.00	$140.10
$142.00	$143.00	Jul 24	$0.10	$0.90	$0.10	9.00	$142.10
$144.00	$145.00	Jul 24	$0.10	$0.90	$0.10	9.00	$144.10
$144.00	$145.00	Jul 31	$0.10	$0.90	$0.10	9.00	$144.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$122.00	$121.00	Jul 17	$0.10	$0.90	$0.10	9.00	$121.90
$108.00	$107.00	Jul 24	$0.10	$0.90	$0.10	9.00	$107.90
$111.00	$110.00	Jul 24	$0.10	$0.90	$0.10	9.00	$110.90
$143.00	$142.00	Aug 28	$0.10	$0.90	$0.10	9.00	$142.90
$105.00	$104.00	Jul 31	$0.12	$0.88	$0.12	7.33	$104.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 19.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 24	$4.75	$4.75	$0.25	19.00	$109.75
$110.00	$115.00	Jul 17	$4.50	$4.50	$0.50	9.00	$114.50
$117.00	$118.00	Jul 17	$0.90	$0.90	$0.10	9.00	$117.90
$110.00	$114.00	Jul 24	$3.45	$3.45	$0.55	6.27	$113.45
$119.00	$120.00	Jul 31	$0.85	$0.85	$0.15	5.67	$119.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$137.00	$136.00	Jul 24	$0.90	$0.90	$0.10	9.00	$136.10
$146.00	$145.00	Aug 7	$0.90	$0.90	$0.10	9.00	$145.10
$142.00	$141.00	Aug 14	$0.90	$0.90	$0.10	9.00	$141.10
$150.00	$149.00	Jul 17	$0.85	$0.85	$0.15	5.67	$149.15
$130.00	$129.00	Jul 24	$0.85	$0.85	$0.15	5.67	$129.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 85 found (avg debit $1.81, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.54	276.6%	88.6%
$110.00	Jul 17	Jul 24	$0.60	213.6%	78.1%
$148.00	Jul 17	Jul 24	$0.62	258.8%	84.6%
$149.00	Jul 17	Jul 24	$0.62	267.7%	87.1%
$146.00	Jul 17	Jul 24	$0.70	239.7%	82.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$143.00	Jul 17	Jul 24	$0.05	211.1%	80.0%
$148.00	Jul 17	Jul 24	$0.30	258.8%	84.6%
$105.00	Jul 17	Jul 24	$0.32	279.7%	82.6%
$149.00	Jul 17	Jul 24	$0.40	267.7%	87.1%
$142.00	Jul 17	Jul 24	$0.50	201.1%	78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 2.54% of stock, avg 16.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Jul 17	$2.00	$1.20	$3.20	$121.80	$128.20	2.54%
$126.00	Jul 17	$1.48	$1.73	$3.21	$122.79	$129.21	2.55%
$127.00	Jul 17	$1.05	$2.33	$3.38	$123.62	$130.38	2.69%
$124.00	Jul 17	$2.68	$0.88	$3.56	$120.44	$127.56	2.83%
$123.00	Jul 17	$3.20	$0.63	$3.83	$119.17	$126.83	3.04%
$128.00	Jul 17	$0.77	$3.08	$3.85	$124.15	$131.85	3.06%
$129.00	Jul 17	$0.55	$3.70	$4.25	$124.75	$133.25	3.38%
$122.00	Jul 17	$3.95	$0.40	$4.35	$117.65	$126.35	3.46%
$130.00	Jul 17	$0.35	$4.75	$5.10	$124.90	$135.10	4.05%
$121.00	Jul 17	$4.90	$0.30	$5.20	$115.80	$126.20	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.52% of stock, avg 10.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$130.00	$121.00	Jul 17	$0.35	$0.30	$0.65	$120.35	$130.65
$130.00	$122.00	Jul 17	$0.35	$0.40	$0.75	$121.25	$130.75
$129.00	$121.00	Jul 17	$0.55	$0.30	$0.85	$120.15	$129.85
$129.00	$122.00	Jul 17	$0.55	$0.40	$0.95	$121.05	$129.95
$130.00	$123.00	Jul 17	$0.35	$0.63	$0.98	$122.02	$130.98
$128.00	$121.00	Jul 17	$0.77	$0.30	$1.07	$119.93	$129.07
$128.00	$122.00	Jul 17	$0.77	$0.40	$1.17	$120.83	$129.17
$129.00	$123.00	Jul 17	$0.55	$0.63	$1.18	$121.82	$130.18
$130.00	$124.00	Jul 17	$0.35	$0.88	$1.23	$122.77	$131.23
$127.00	$121.00	Jul 17	$1.05	$0.30	$1.35	$119.65	$128.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 13.29, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/150	Aug 21	$4.65	$0.35	13.29	$135.35	$149.65
116/117	120/121	Jul 24	$0.90	$0.10	9.00	$116.10	$120.90
116/117	121/122	Jul 24	$0.90	$0.10	9.00	$116.10	$121.90
117/118	120/121	Jul 24	$0.90	$0.10	9.00	$117.10	$120.90
117/118	121/122	Jul 24	$0.90	$0.10	9.00	$117.10	$121.90
118/119	120/121	Jul 24	$0.90	$0.10	9.00	$118.10	$120.90
118/119	121/122	Jul 24	$0.90	$0.10	9.00	$118.10	$121.90
110/111	115/116	Jul 31	$0.90	$0.10	9.00	$110.10	$115.90
111/112	115/116	Jul 31	$0.90	$0.10	9.00	$111.10	$115.90
112/113	115/116	Jul 31	$0.90	$0.10	9.00	$112.10	$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
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$105.00	$110.00	$115.00	Jul 31	$0.20	$4.80	24.00
$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
$105.00	$110.00	$115.00	Jul 17	$0.05	$4.95	99.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$105.00	$110.00	$115.00	Aug 28	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 14	$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. 59 found (best net $-0.03, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$133.00	1:2	Jul 17	-$0.08	$0.92
$134.00	$135.00	1:2	Jul 17	-$0.08	$0.92
$135.00	$136.00	1:2	Jul 17	-$0.08	$0.92
$110.00	$120.00	1:2	Aug 14	-$9.10	$0.90
$131.00	$132.00	1:2	Jul 17	-$0.11	$0.89

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	-$1.70	$3.30
$115.00	$110.00	1:2	Aug 7	-$2.75	$2.25
$110.00	$105.00	1:2	Aug 14	-$2.90	$2.10
$110.00	$105.00	1:2	Aug 21	-$3.75	$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 115 found (best yield 9.78%, avg 3.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Aug 28	$12.30	0.50	3.4%	9.78%	13.13%	56	81
$130.00	Aug 21	$11.50	0.50	3.4%	9.14%	12.49%	138	894
$134.00	Aug 28	$10.80	0.46	6.5%	8.59%	15.11%	13	29
$135.00	Aug 28	$10.50	0.45	7.3%	8.35%	15.67%	35	137
$130.00	Aug 14	$10.20	0.48	3.4%	8.11%	11.46%	48	133
$136.00	Aug 28	$10.10	0.44	8.1%	8.03%	16.15%	1	82
$137.00	Aug 28	$9.80	0.43	8.9%	7.79%	16.70%	3	62
$135.00	Aug 21	$9.60	0.44	7.3%	7.63%	14.95%	171	3.7K
$138.00	Aug 28	$9.40	0.42	9.7%	7.47%	17.18%	7	22
$139.00	Aug 28	$9.10	0.41	10.5%	7.23%	17.74%	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 77,049

Total Puts 124,266

Put/Call Ratio 1.61

Net Difference -47,217

Prior's Put/Call Breakdown

Total Calls 60,336

Total Puts 60,037

Put/Call Ratio 0.99

Net Difference 299

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