SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$131.11 -3.08%

$132.49 (+1.05%)🌙

as of 07/16 06:04 PM

(7/16 16:20) ◀

Thursday, July 16, 2026 (6:04pm)

▶ (7/17 09:35)

◀ 7/16 18:04 ▶

Option Volume

Detail

ℹ

Current (07/16) 733,792

Calls: 433,132 (59%)

Puts: 300,660 (41%)

Prior (07/15) 533,223

Calls: 247,368 (46%)

Puts: 285,855 (54%)

Current vs Prior +37.61%

Calls: +75.10% (Calls)

Puts: +5.18% (Puts)

Prior 7-Day Total 3,925,113

Calls: 1,986,461 (51%)

Puts: 1,938,652 (49%)

Prior 7-Day Average 560,730

Calls: 283,780 (51%)

Puts: 276,950 (49%)

Current vs Prior 7-Day Avg +30.86%

Calls: +52.63%

Puts: +8.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $406.44M

Calls: $107.80M (27%)

Puts: $298.64M (73%)

Prior (07/15) $411.11M

Calls: $119.15M (29%)

Puts: $291.96M (71%)

Current vs Prior -1.14%

Calls: -9.53%

Puts: +2.29%

Prior 7-Day Total $2.39B

Calls: $782.65M (33%)

Puts: $1.61B (67%)

Prior 7-Day Average $341.29M

Calls: $111.81M (33%)

Puts: $229.48M (67%)

Current vs Prior 7-Day Avg +19.09%

Calls: -3.59%

Puts: +30.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.69

Prior (07/15) 1.16

Current vs Prior -39.93%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg -31.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 3,010,118

Calls: 1,464,930 (49%)

Puts: 1,545,188 (51%)

Prior (07/15) 2,311,299

Calls: 986,744 (43%)

Puts: 1,324,555 (57%)

Current vs Prior +30.23%

Prior 7-Day Total 18,371,929

Calls: 9,201,308 (50%)

Puts: 9,170,621 (50%)

Prior 7-Day Average 2,624,561

Calls: 1,314,472 (50%)

Puts: 1,310,088 (50%)

Current vs Prior 7-Day Avg +14.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.35% | 8.85%4.35% | 24.14%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -10.22% | +1.00%-10.22% | +2.69%

Prior 7-Day Avg 6.04% | 10.13%8.31% | 24.49%

Current vs 7-Day Avg -28.07% | -12.68%-47.70% | -1.43%

Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%

Current vs 7-Day Eod -10.22% | +1.00%-10.22% | +2.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.36% | 9.54%

Calls: 4.95% | 5.04%

Puts: 3.77% | 14.04%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -25.60% | +61.69%

Prior 7-Day Avg 4.53% | 4.08%

Calls: 4.52% | 4.27%

Puts: 4.54% | 3.88%

Current vs 7-Day Avg -3.72% | +133.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($298.64M). Bullish P/C ratio of 0.69. P/C ratio dropping 40% - sentiment shifting bullish. Rising open interest (up 30%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 330 of results (avg 5.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 24	5.60	5.70	$5.65	1.8%	449	0.52	63
$140.00	Aug 21	10.60	10.80	$10.70	1.9%	942	0.46	5.0K
$132.00	Jul 24	5.10	5.20	$5.15	1.9%	650	0.49	95
$134.00	Aug 7	9.70	9.90	$9.80	2.0%	438	0.51	24
$133.00	Jul 24	4.70	4.80	$4.75	2.1%	746	0.47	70

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	7.10	7.20	$7.15	1.4%	2.6K	0.45	3.8K
$125.00	Aug 21	11.30	11.50	$11.40	1.8%	2.7K	0.38	32.9K
$125.00	Aug 14	10.10	10.30	$10.20	2.0%	499	0.38	4.3K
$130.00	Aug 21	13.70	14.00	$13.85	2.2%	2.0K	0.44	13.4K
$120.00	Aug 21	9.10	9.30	$9.20	2.2%	1.2K	0.33	13.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 17	0.25	0.30	$0.28	17.9%	2.4K	0.08	1.4K
$142.00	Jul 17	0.30	0.35	$0.32	15.6%	4.0K	0.09	2.2K
$141.00	Jul 17	0.35	0.40	$0.38	13.2%	2.5K	0.11	1.6K
$140.00	Jul 17	0.45	0.50	$0.48	10.4%	14.2K	0.13	6.6K
$139.00	Jul 17	0.50	0.55	$0.53	9.4%	4.0K	0.15	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$107.00	Jul 24	0.25	0.30	$0.28	17.9%	15	0.04	30
$123.00	Jul 17	0.35	0.40	$0.38	13.2%	741	0.11	656
$124.00	Jul 17	0.50	0.55	$0.53	9.4%	3.9K	0.14	944
$112.00	Jul 24	0.50	0.55	$0.53	9.4%	237	0.07	38
$113.00	Jul 24	0.55	0.65	$0.60	16.7%	102	0.09	39

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 194 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	24.10	30.10	$27.10	22.1%	--	1.00	18
$110.00	Jul 17	21.00	21.70	$21.35	3.3%	6	1.00	23
$115.00	Jul 17	13.90	16.90	$15.40	19.5%	38	1.00	20
$116.00	Jul 17	14.30	19.30	$16.80	29.8%	141	1.00	11
$117.00	Jul 17	11.60	18.40	$15.00	45.3%	113	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	23.50	24.30	$23.90	3.3%	496	0.98	6.7K
$152.50	Jul 17	21.10	21.80	$21.45	3.3%	267	0.98	945
$150.00	Jul 17	18.70	19.20	$18.95	2.6%	1.5K	0.97	37.0K
$149.00	Jul 17	13.80	18.50	$16.15	29.1%	14	0.96	20
$148.00	Jul 17	15.50	17.90	$16.70	14.4%	23	0.96	28

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 354.3K, top 16.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	1.20	1.25	$1.23	4.1%	15.4K	0.29	4.4K
$140.00	Jul 17	0.45	0.50	$0.48	10.4%	14.2K	0.13	6.6K
$150.00	Jul 17	0.10	0.15	$0.13	38.5%	10.0K	0.03	14.3K
$145.00	Jul 17	0.20	0.25	$0.23	21.7%	9.3K	0.06	7.1K
$138.00	Jul 17	0.60	0.70	$0.65	15.4%	7.2K	0.18	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	5.00	5.20	$5.10	3.9%	16.2K	0.71	26.8K
$130.00	Jul 17	2.05	2.10	$2.08	2.4%	16.1K	0.42	18.8K
$125.00	Jul 17	0.60	0.65	$0.63	7.9%	12.4K	0.17	10.1K
$125.00	Jul 24	2.85	2.95	$2.90	3.4%	10.0K	0.31	4.6K
$130.00	Jul 24	4.90	5.10	$5.00	4.0%	7.1K	0.45	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 40.7%, max 129.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Jul 31	180.3%	78.7%	129.1%	1	19
$155.00	Jul 17	Aug 28	159.1%	84.8%	87.7%	2.2K	9.9K
$152.50	Jul 17	Aug 28	146.1%	84.7%	72.5%	1.1K	4.9K
$150.00	Jul 17	Aug 28	144.2%	85.0%	69.7%	10.1K	14.5K
$149.00	Jul 17	Aug 28	138.3%	84.8%	63.1%	625	593

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 17	Aug 28	180.3%	90.0%	100.4%	136	3.4K
$155.00	Jul 17	Aug 28	159.1%	84.8%	87.7%	501	6.8K
$152.50	Jul 17	Aug 28	146.1%	84.7%	72.5%	280	975
$150.00	Jul 17	Aug 28	144.2%	85.0%	69.7%	1.5K	37.1K
$116.00	Jul 17	Jul 31	124.6%	74.4%	67.5%	887	374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 19.83, avg 2.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 24	$0.12	$2.38	$0.12	19.83	$152.62
$150.00	$152.50	Jul 24	$0.18	$2.32	$0.18	12.89	$150.18
$146.00	$147.00	Jul 24	$0.10	$0.90	$0.10	9.00	$146.10
$148.00	$149.00	Jul 24	$0.10	$0.90	$0.10	9.00	$148.10
$152.50	$155.00	Jul 31	$0.27	$2.23	$0.27	8.26	$152.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$106.00	$105.00	Jul 31	$0.10	$0.90	$0.10	9.00	$105.90
$116.00	$115.00	Jul 24	$0.12	$0.88	$0.12	7.33	$115.88
$117.00	$116.00	Jul 24	$0.12	$0.88	$0.12	7.33	$116.88
$124.00	$123.00	Jul 17	$0.15	$0.85	$0.15	5.67	$123.85
$119.00	$118.00	Jul 24	$0.15	$0.85	$0.15	5.67	$118.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$114.00	Jul 24	$3.80	$3.80	$0.20	19.00	$113.80
$105.00	$108.00	Jul 24	$2.75	$2.75	$0.25	11.00	$107.75
$117.00	$118.00	Jul 17	$0.85	$0.85	$0.15	5.67	$117.85
$120.00	$121.00	Jul 17	$0.85	$0.85	$0.15	5.67	$120.85
$115.00	$117.00	Jul 24	$1.70	$1.70	$0.30	5.67	$116.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 31	$2.30	$2.30	$0.20	11.50	$150.20
$155.00	$152.50	Jul 31	$2.30	$2.30	$0.20	11.50	$152.70
$155.00	$152.50	Aug 7	$2.30	$2.30	$0.20	11.50	$152.70
$139.00	$138.00	Jul 17	$0.90	$0.90	$0.10	9.00	$138.10
$146.00	$145.00	Aug 28	$0.90	$0.90	$0.10	9.00	$145.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 84 found (avg debit $1.73, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$117.00	Jul 17	Jul 24	$0.20	117.3%	73.6%
$122.00	Jul 17	Jul 24	$0.25	108.2%	72.5%
$124.00	Jul 17	Jul 24	$0.60	106.3%	72.2%
$155.00	Jul 17	Jul 24	$0.75	159.1%	87.3%
$152.50	Jul 17	Jul 24	$0.87	146.1%	84.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 17	Jul 24	$0.20	180.3%	85.0%
$110.00	Jul 17	Jul 24	$0.37	146.3%	78.8%
$155.00	Jul 17	Jul 24	$0.50	159.1%	87.3%
$106.00	Jul 24	Jul 31	$0.55	83.6%	78.7%
$107.00	Jul 24	Jul 31	$0.57	82.0%	77.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 195 found (cheapest 3.97% of stock, avg 16.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$131.00	Jul 17	$2.65	$2.55	$5.20	$125.80	$136.20	3.97%
$130.00	Jul 17	$3.15	$2.08	$5.23	$124.77	$135.23	3.99%
$132.00	Jul 17	$2.20	$3.05	$5.25	$126.75	$137.25	4.00%
$129.00	Jul 17	$3.80	$1.67	$5.47	$123.53	$134.47	4.17%
$133.00	Jul 17	$1.80	$3.80	$5.60	$127.40	$138.60	4.27%
$128.00	Jul 17	$4.30	$1.33	$5.63	$122.37	$133.63	4.29%
$134.00	Jul 17	$1.50	$4.40	$5.90	$128.10	$139.90	4.50%
$135.00	Jul 17	$1.23	$5.10	$6.33	$128.67	$141.33	4.83%
$127.00	Jul 17	$5.30	$1.05	$6.35	$120.65	$133.35	4.84%
$136.00	Jul 17	$1.00	$5.85	$6.85	$129.15	$142.85	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.56% of stock, avg 12.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$136.00	$127.00	Jul 17	$1.00	$1.05	$2.05	$124.95	$138.05
$135.00	$127.00	Jul 17	$1.23	$1.05	$2.28	$124.72	$137.28
$136.00	$128.00	Jul 17	$1.00	$1.33	$2.33	$125.67	$138.33
$134.00	$127.00	Jul 17	$1.50	$1.05	$2.55	$124.45	$136.55
$135.00	$128.00	Jul 17	$1.23	$1.33	$2.56	$125.44	$137.56
$136.00	$129.00	Jul 17	$1.00	$1.67	$2.67	$126.33	$138.67
$134.00	$128.00	Jul 17	$1.50	$1.33	$2.83	$125.17	$136.83
$133.00	$127.00	Jul 17	$1.80	$1.05	$2.85	$124.15	$135.85
$135.00	$129.00	Jul 17	$1.23	$1.67	$2.90	$126.10	$137.90
$136.00	$130.00	Jul 17	$1.00	$2.08	$3.08	$126.92	$139.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 19.00, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	115/120	Aug 21	$4.75	$0.25	19.00	$105.25	$119.75
110/115	120/125	Aug 14	$4.65	$0.35	13.29	$110.35	$124.65
120/125	130/135	Aug 21	$4.65	$0.35	13.29	$120.35	$134.65
120/125	130/134	Aug 14	$4.55	$0.45	10.11	$120.45	$134.55
115/120	125/130	Aug 21	$4.55	$0.45	10.11	$115.45	$129.55
111/112	123/124	Jul 31	$0.90	$0.10	9.00	$111.10	$123.90
112/113	123/124	Jul 31	$0.90	$0.10	9.00	$112.10	$123.90
116/117	122/123	Jul 31	$0.90	$0.10	9.00	$116.10	$122.90
105/110	115/120	Aug 14	$4.50	$0.50	9.00	$105.50	$119.50
140/145	150/155	Aug 21	$4.45	$0.55	8.09	$140.55	$154.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$115.00	$120.00	$125.00	Aug 14	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 24	$0.06	$2.44	40.67
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33

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
$110.00	$115.00	$120.00	Aug 14	$0.20	$4.80	24.00
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00
$130.00	$135.00	$140.00	Aug 21	$0.20	$4.80	24.00
$110.00	$115.00	$120.00	Aug 28	$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. 66 found (best net $-0.03, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$152.50	1:2	Jul 17	-$0.03	$2.47
$152.50	$155.00	1:2	Jul 17	-$0.08	$2.42
$152.50	$155.00	1:2	Jul 24	-$0.71	$1.79
$150.00	$152.50	1:2	Jul 24	-$0.77	$1.73
$152.50	$155.00	1:2	Jul 31	-$1.56	$0.94

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	-$1.24	$3.76
$115.00	$110.00	1:2	Aug 7	-$1.90	$3.10
$110.00	$105.00	1:2	Aug 14	-$2.20	$2.80
$120.00	$115.00	1:2	Aug 7	-$2.80	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 10.53%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$134.00	Aug 28	$13.80	0.53	2.2%	10.53%	12.73%	15	17
$135.00	Aug 28	$13.40	0.52	3.0%	10.22%	13.19%	107	67
$136.00	Aug 28	$13.00	0.51	3.7%	9.92%	13.65%	37	80
$137.00	Aug 28	$12.60	0.50	4.5%	9.61%	14.10%	57	41
$135.00	Aug 21	$12.50	0.51	3.0%	9.53%	12.50%	3.3K	1.0K
$138.00	Aug 28	$12.20	0.49	5.3%	9.31%	14.56%	11	20
$139.00	Aug 28	$11.90	0.48	6.0%	9.08%	15.09%	9	124
$134.00	Aug 14	$11.70	0.52	2.2%	8.92%	11.13%	26	92
$140.00	Aug 28	$11.50	0.47	6.8%	8.77%	15.55%	29	101
$135.00	Aug 14	$11.30	0.51	3.0%	8.62%	11.59%	80	116

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 433,132

Total Puts 300,660

Put/Call Ratio 0.69

Net Difference 132,472

Prior's Put/Call Breakdown

Total Calls 247,368

Total Puts 285,855

Put/Call Ratio 1.16

Net Difference -38,487

Prior 7-Day Put/Call Summary

Total Calls 1,986,461

Total Puts 1,938,652

Average Put/Call Ratio 1.01

Ratio Trend Falling

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