SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$126.05 -3.86%

(7/17 10:00) ◀

Friday, July 17, 2026 (10:05am)

▶ (7/17 10:10)

◀ 7/17 10:05 ▶

Option Volume

Detail

ℹ

Current (07/17 10:05am) 239,011

Calls: 89,290 (37%)

Puts: 149,721 (63%)

Prior (07/16) 127,721

Calls: 65,074 (51%)

Puts: 62,647 (49%)

Current vs Prior +87.14%

Calls: +37.21% (Calls)

Puts: +138.99% (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 -59.68%

Calls: -71.30%

Puts: -46.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17 10:05am) $185.69M

Calls: $30.61M (16%)

Puts: $155.09M (84%)

Prior (07/16) $92.07M

Calls: $23.35M (25%)

Puts: $68.72M (75%)

Current vs Prior +101.69%

Calls: +31.07%

Puts: +125.68%

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 -48.65%

Calls: -72.09%

Puts: -38.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 10:05am) 1.68

Prior (07/16) 0.96

Current vs Prior +74.18%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg +76.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17 10:05am) 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 2.98% | 8.57%2.98% | 24.04%

Prior 4.35% | 8.85%4.35% | 24.14%

Current vs Prior -31.57% | -3.16%-31.57% | -0.42%

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

Current vs 7-Day Avg -51.28% | -15.60%-61.31% | -1.24%

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

Current vs 7-Day Eod -31.57% | -3.16%-31.57% | -0.42%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.45% | 1.85%

Calls: 6.25% | 1.94%

Puts: 4.65% | 1.77%

Prior 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Current vs Prior +25.00% | -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 +28.58% | -62.39%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($155.09M) vs calls ($30.61M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 87% vs prior. Extreme bearish P/C ratio of 1.68 - 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
10:05	BEARISH	BEARISH	BEARISH
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 307 of results (avg 5.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Jul 24	7.30	7.40	$7.35	1.4%	97	0.64	13
$123.00	Jul 24	6.70	6.80	$6.75	1.5%	171	0.61	49
$125.00	Jul 24	5.60	5.70	$5.65	1.8%	662	0.55	338
$133.00	Jul 24	2.60	2.65	$2.63	1.9%	2.3K	0.32	510
$126.00	Jul 24	5.10	5.20	$5.15	1.9%	526	0.52	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	8.10	8.20	$8.15	1.2%	64	0.63	677
$130.00	Jul 24	7.40	7.50	$7.45	1.3%	639	0.60	8.6K
$127.00	Jul 24	5.60	5.70	$5.65	1.8%	151	0.51	462
$120.00	Aug 21	10.70	10.90	$10.80	1.9%	604	0.38	14.5K
$130.00	Aug 21	15.80	16.10	$15.95	1.9%	454	0.49	14.4K

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
$131.00	Jul 17	0.25	0.30	$0.28	17.9%	1.8K	0.13	825
$130.00	Jul 17	0.40	0.45	$0.43	11.6%	4.7K	0.17	2.1K
$129.00	Jul 17	0.55	0.65	$0.60	16.7%	4.1K	0.24	879
$150.00	Jul 24	0.60	0.65	$0.63	7.9%	917	0.09	6.4K
$149.00	Jul 24	0.60	0.70	$0.65	15.4%	73	0.10	539

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Jul 24	0.25	0.30	$0.28	17.9%	13	0.04	67
$104.00	Jul 24	0.30	0.35	$0.32	15.6%	44	0.05	5
$105.00	Jul 24	0.30	0.35	$0.32	15.6%	218	0.05	781
$107.00	Jul 24	0.45	0.50	$0.48	10.4%	11	0.07	42
$123.00	Jul 17	0.50	0.55	$0.53	9.4%	4.2K	0.22	981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	17.70	22.30	$20.00	23.0%	--	0.99	18
$110.00	Jul 17	15.40	17.40	$16.40	12.2%	6	0.99	24
$115.00	Jul 17	10.80	11.90	$11.35	9.7%	18	0.99	18
$116.00	Jul 17	8.70	11.40	$10.05	26.9%	14	0.99	28
$117.00	Jul 17	7.30	10.20	$8.75	33.1%	11	0.96	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 17	11.30	12.30	$11.80	8.5%	86	1.00	2.7K
$139.00	Jul 17	12.30	13.30	$12.80	7.8%	166	1.00	1.9K
$140.00	Jul 17	13.80	14.30	$14.05	3.6%	5.0K	1.00	12.0K
$141.00	Jul 17	14.20	15.30	$14.75	7.5%	79	1.00	1.0K
$142.00	Jul 17	15.20	16.80	$16.00	10.0%	69	1.00	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 375 active (total vol 182.3K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	2.10	2.20	$2.15	4.7%	5.6K	0.60	797
$130.00	Jul 17	0.40	0.45	$0.43	11.6%	4.7K	0.17	2.1K
$129.00	Jul 17	0.55	0.65	$0.60	16.7%	4.1K	0.24	879
$126.00	Jul 17	1.55	1.65	$1.60	6.2%	3.6K	0.51	1.3K
$127.00	Jul 17	1.10	1.20	$1.15	8.7%	2.7K	0.41	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	9.00	9.30	$9.15	3.3%	7.7K	0.94	24.8K
$130.00	Jul 17	4.10	4.60	$4.35	11.5%	7.5K	0.83	18.6K
$125.00	Jul 17	1.10	1.15	$1.13	4.4%	6.7K	0.40	9.4K
$120.00	Jul 17	0.15	0.20	$0.18	27.8%	6.0K	0.08	7.3K
$125.00	Jul 24	4.50	4.70	$4.60	4.3%	5.2K	0.45	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 92.7%, max 269.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Jul 31	288.7%	78.1%	269.8%	6	20
$150.00	Jul 17	Aug 28	272.0%	85.9%	216.7%	459	16.3K
$149.00	Jul 17	Aug 28	263.1%	86.0%	205.8%	22	1.0K
$148.00	Jul 17	Aug 28	253.3%	85.8%	195.3%	89	758
$147.00	Jul 17	Aug 28	244.0%	85.8%	184.3%	73	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Aug 28	288.7%	89.0%	224.4%	118	3.4K
$150.00	Jul 17	Aug 28	272.0%	85.9%	216.7%	441	36.0K
$149.00	Jul 17	Aug 28	263.1%	86.0%	205.8%	--	38
$148.00	Jul 17	Aug 14	253.3%	88.3%	187.0%	--	111
$147.00	Jul 17	Aug 28	244.0%	85.8%	184.3%	2	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 9.00, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$142.00	$143.00	Jul 24	$0.10	$0.90	$0.10	9.00	$142.10
$144.00	$145.00	Jul 31	$0.10	$0.90	$0.10	9.00	$144.10
$147.00	$148.00	Jul 31	$0.10	$0.90	$0.10	9.00	$147.10
$139.00	$140.00	Jul 24	$0.12	$0.88	$0.12	7.33	$139.12
$146.00	$147.00	Jul 31	$0.12	$0.88	$0.12	7.33	$146.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$105.00	$104.00	Jul 31	$0.10	$0.90	$0.10	9.00	$104.90
$112.00	$111.00	Jul 24	$0.12	$0.88	$0.12	7.33	$111.88
$113.00	$112.00	Jul 24	$0.12	$0.88	$0.12	7.33	$112.88
$107.00	$106.00	Jul 31	$0.12	$0.88	$0.12	7.33	$106.88
$106.00	$105.00	Jul 31	$0.13	$0.87	$0.13	6.69	$105.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 11.50, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$110.00	Jul 24	$4.60	$4.60	$0.40	11.50	$109.60
$121.00	$122.00	Jul 17	$0.90	$0.90	$0.10	9.00	$121.90
$110.00	$114.00	Jul 24	$3.50	$3.50	$0.50	7.00	$113.50
$105.00	$110.00	Jul 31	$4.35	$4.35	$0.65	6.69	$109.35
$119.00	$120.00	Jul 24	$0.85	$0.85	$0.15	5.67	$119.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$142.00	Jul 24	$0.90	$0.90	$0.10	9.00	$142.10
$147.00	$146.00	Jul 31	$0.90	$0.90	$0.10	9.00	$146.10
$139.00	$138.00	Jul 24	$0.85	$0.85	$0.15	5.67	$138.15
$140.00	$139.00	Jul 24	$0.85	$0.85	$0.15	5.67	$139.15
$141.00	$140.00	Jul 24	$0.85	$0.85	$0.15	5.67	$140.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 83 found (avg debit $1.88, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 17	Jul 24	$0.60	272.0%	88.4%
$149.00	Jul 17	Jul 24	$0.62	263.1%	86.8%
$148.00	Jul 17	Jul 24	$0.67	253.3%	85.0%
$147.00	Jul 17	Jul 24	$0.72	244.0%	84.0%
$146.00	Jul 17	Jul 24	$0.77	234.6%	82.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 17	Jul 24	$0.29	288.7%	81.9%
$150.00	Jul 17	Jul 24	$0.40	272.0%	88.4%
$101.00	Jul 24	Jul 31	$0.47	89.2%	81.1%
$102.00	Jul 24	Jul 31	$0.50	87.6%	80.3%
$103.00	Jul 24	Jul 31	$0.57	85.8%	79.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 2.54% of stock, avg 16.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Jul 17	$1.60	$1.60	$3.20	$122.80	$129.20	2.54%
$125.00	Jul 17	$2.15	$1.13	$3.28	$121.72	$128.28	2.60%
$127.00	Jul 17	$1.15	$2.15	$3.30	$123.70	$130.30	2.62%
$124.00	Jul 17	$2.80	$0.78	$3.58	$120.42	$127.58	2.84%
$128.00	Jul 17	$0.83	$2.80	$3.63	$124.37	$131.63	2.88%
$123.00	Jul 17	$3.55	$0.53	$4.08	$118.92	$127.08	3.24%
$129.00	Jul 17	$0.60	$3.55	$4.15	$124.85	$133.15	3.29%
$130.00	Jul 17	$0.43	$4.35	$4.78	$125.22	$134.78	3.79%
$122.00	Jul 17	$4.45	$0.35	$4.80	$117.20	$126.80	3.81%
$121.00	Jul 17	$5.35	$0.25	$5.60	$115.40	$126.60	4.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.50% of stock, avg 10.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$131.00	$122.00	Jul 17	$0.28	$0.35	$0.63	$121.37	$131.63
$130.00	$122.00	Jul 17	$0.43	$0.35	$0.78	$121.22	$130.78
$131.00	$123.00	Jul 17	$0.28	$0.53	$0.81	$122.19	$131.81
$129.00	$122.00	Jul 17	$0.60	$0.35	$0.95	$121.05	$129.95
$130.00	$123.00	Jul 17	$0.43	$0.53	$0.96	$122.04	$130.96
$131.00	$124.00	Jul 17	$0.28	$0.78	$1.06	$122.94	$132.06
$129.00	$123.00	Jul 17	$0.60	$0.53	$1.13	$121.87	$130.13
$128.00	$122.00	Jul 17	$0.83	$0.35	$1.18	$120.82	$129.18
$130.00	$124.00	Jul 17	$0.43	$0.78	$1.21	$122.79	$131.21
$128.00	$123.00	Jul 17	$0.83	$0.53	$1.36	$121.64	$129.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 11.50, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 21	$4.60	$0.40	11.50	$115.40	$129.60
114/115	117/119	Jul 24	$1.81	$0.19	9.53	$113.19	$118.81
111/112	122/123	Jul 31	$0.90	$0.10	9.00	$111.10	$122.90
135/140	145/150	Aug 21	$4.50	$0.50	9.00	$135.50	$149.50
115/120	125/130	Aug 28	$4.50	$0.50	9.00	$115.50	$129.50
135/136	137/138	Aug 28	$0.90	$0.10	9.00	$135.10	$137.90
135/136	140/141	Aug 28	$0.90	$0.10	9.00	$135.10	$140.90
137/138	139/140	Aug 28	$0.90	$0.10	9.00	$137.10	$139.90
115/120	125/130	Aug 14	$4.45	$0.55	8.09	$115.55	$129.45
120/125	130/135	Aug 21	$4.45	$0.55	8.09	$120.55	$134.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 32.33, 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
$135.00	$140.00	$145.00	Aug 21	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 28	$0.15	$4.85	32.33
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 14	$0.20	$4.80	24.00
$125.00	$130.00	$135.00	Aug 21	$0.20	$4.80	24.00
$115.00	$116.00	$117.00	Jul 17	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 17	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	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. 56 found (best net $-0.03, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$132.00	$133.00	1:2	Jul 17	-$0.06	$0.94
$135.00	$136.00	1:2	Jul 17	-$0.08	$0.92
$136.00	$137.00	1:2	Jul 17	-$0.08	$0.92
$131.00	$132.00	1:2	Jul 17	-$0.12	$0.88
$130.00	$131.00	1:2	Jul 17	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$0.03	$4.97
$115.00	$110.00	1:2	Jul 17	-$0.03	$4.97
$110.00	$105.00	1:2	Aug 7	-$1.65	$3.35
$115.00	$110.00	1:2	Aug 7	-$2.60	$2.40
$110.00	$105.00	1:2	Aug 14	-$2.95	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 9.92%, avg 3.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Aug 28	$12.50	0.51	3.1%	9.92%	13.05%	56	81
$130.00	Aug 21	$11.80	0.51	3.1%	9.36%	12.50%	154	894
$134.00	Aug 28	$11.10	0.47	6.3%	8.81%	15.11%	13	29
$135.00	Aug 28	$10.70	0.46	7.1%	8.49%	15.59%	35	137
$130.00	Aug 14	$10.50	0.49	3.1%	8.33%	11.46%	49	133
$136.00	Aug 28	$10.40	0.45	7.9%	8.25%	16.14%	1	82
$137.00	Aug 28	$10.00	0.44	8.7%	7.93%	16.62%	3	62
$135.00	Aug 21	$9.80	0.45	7.1%	7.77%	14.88%	181	3.7K
$138.00	Aug 28	$9.70	0.43	9.5%	7.70%	17.18%	7	22
$139.00	Aug 28	$9.30	0.42	10.3%	7.38%	17.65%	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 89,290

Total Puts 149,721

Put/Call Ratio 1.68

Net Difference -60,431

Prior's Put/Call Breakdown

Total Calls 65,074

Total Puts 62,647

Put/Call Ratio 0.96

Net Difference 2,427

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