SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$138.59 +1.84%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 28,380

Calls: 13,208 (47%)

Puts: 15,172 (53%)

Prior (07/14) 33,623

Calls: 20,379 (61%)

Puts: 13,244 (39%)

Current vs Prior -15.59%

Calls: -35.19% (Calls)

Puts: +14.56% (Puts)

Prior 7-Day Total 4,438,964

Calls: 2,467,418 (56%)

Puts: 1,971,546 (44%)

Prior 7-Day Average 634,137

Calls: 352,488 (56%)

Puts: 281,649 (44%)

Current vs Prior 7-Day Avg -95.52%

Calls: -96.25%

Puts: -94.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $15.74M

Calls: $5.98M (38%)

Puts: $9.77M (62%)

Prior (07/14) $18.87M

Calls: $9.02M (48%)

Puts: $9.86M (52%)

Current vs Prior -16.59%

Calls: -33.71%

Puts: -0.94%

Prior 7-Day Total $2.75B

Calls: $1.06B (39%)

Puts: $1.68B (61%)

Prior 7-Day Average $392.25M

Calls: $151.93M (39%)

Puts: $240.32M (61%)

Current vs Prior 7-Day Avg -95.99%

Calls: -96.07%

Puts: -95.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 1.15

Prior (07/14) 0.65

Current vs Prior +76.75%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +34.23%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 2,836,138

Calls: 1,371,258 (48%)

Puts: 1,464,880 (52%)

Prior (07/14) 2,726,688

Calls: 1,313,771 (48%)

Puts: 1,412,917 (52%)

Current vs Prior +4.01%

Prior 7-Day Total 17,993,702

Calls: 9,267,251 (52%)

Puts: 8,726,451 (48%)

Prior 7-Day Average 2,570,528

Calls: 1,323,893 (52%)

Puts: 1,246,635 (48%)

Current vs Prior 7-Day Avg +10.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.45% | 9.42%5.45% | 23.96%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -9.04% | -3.29%-9.04% | -1.07%

Prior 7-Day Avg 7.40% | 11.19%9.93% | 25.01%

Current vs 7-Day Avg -26.36% | -15.88%-45.16% | -4.22%

Prior 7-Day Eod 5.99% | 9.74%5.99% | 24.21%

Current vs 7-Day Eod -9.04% | -3.29%-9.04% | -1.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.96% | 6.89%

Calls: 5.26% | 7.63%

Puts: 2.67% | 6.15%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior +9.39% | +30.25%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -27.68% | +69.17%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($9.77M). Slightly bearish P/C ratio of 1.15. P/C ratio rising 77% - increased hedging/bearish 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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
09:40	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 316 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	12.50	12.70	$12.60	1.6%	10	0.48	3.5K
$140.00	Jul 17	2.85	2.90	$2.88	1.7%	1.2K	0.45	6.6K
$150.00	Aug 21	10.70	10.90	$10.80	1.9%	67	0.44	12.1K
$140.00	Aug 21	14.50	14.80	$14.65	2.0%	50	0.53	1.8K
$155.00	Aug 21	9.10	9.30	$9.20	2.2%	135	0.39	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 7	12.90	13.10	$13.00	1.5%	3	0.48	3.2K
$138.00	Jul 24	5.90	6.00	$5.95	1.7%	32	0.47	2.2K
$130.00	Aug 21	11.10	11.30	$11.20	1.8%	26	0.36	12.6K
$142.00	Jul 17	5.50	5.60	$5.55	1.8%	90	0.63	1.7K
$143.00	Aug 14	16.50	16.80	$16.65	1.8%	--	0.50	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	0.25	0.30	$0.28	17.9%	223	0.06	7.6K
$155.00	Jul 17	0.30	0.35	$0.32	15.6%	159	0.07	10.3K
$152.50	Jul 17	0.45	0.50	$0.48	10.4%	279	0.10	4.8K
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	798	0.14	14.5K
$149.00	Jul 17	0.70	0.75	$0.73	6.8%	107	0.15	458

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	131	0.06	8.9K
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	201	0.07	323
$111.00	Jul 24	0.30	0.35	$0.32	15.6%	--	0.04	16
$113.00	Jul 24	0.35	0.40	$0.38	13.2%	--	0.05	21
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	72	0.09	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 170 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	21.50	24.60	$23.05	13.4%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$120.00	Jul 17	17.00	19.20	$18.10	12.2%	2	1.00	656
$121.00	Jul 17	15.70	18.80	$17.25	18.0%	6	0.94	12
$122.00	Jul 17	14.70	17.90	$16.30	19.6%	4	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	26.10	27.20	$26.65	4.1%	7	0.97	6.6K
$162.50	Jul 17	23.00	24.60	$23.80	6.7%	1	0.96	1.4K
$160.00	Jul 17	21.40	22.30	$21.85	4.1%	49	0.95	13.2K
$157.50	Jul 17	18.20	19.90	$19.05	8.9%	3	0.94	1.4K
$155.00	Jul 17	16.40	17.10	$16.75	4.2%	150	0.93	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 24.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.85	2.90	$2.88	1.7%	1.2K	0.45	6.6K
$140.00	Jul 24	5.60	5.80	$5.70	3.5%	824	0.48	2.2K
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	798	0.14	14.5K
$145.00	Jul 17	1.35	1.40	$1.38	3.6%	673	0.26	7.4K
$138.00	Jul 17	3.70	3.90	$3.80	5.3%	521	0.54	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.20	4.40	$4.30	4.7%	2.1K	0.55	14.6K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	1.6K	0.16	16.7K
$130.00	Aug 7	8.10	8.40	$8.25	3.6%	1.2K	0.35	1.7K
$135.00	Jul 24	4.40	4.60	$4.50	4.4%	618	0.39	4.3K
$135.00	Jul 17	1.95	2.00	$1.98	2.5%	592	0.33	28.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 16.5%, max 41.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	112.4%	86.9%	29.3%	72	15.0K
$162.50	Jul 17	Aug 28	110.4%	86.7%	27.3%	46	1.9K
$115.00	Jul 17	Aug 21	113.1%	89.6%	26.2%	--	75
$160.00	Jul 17	Aug 28	106.5%	86.9%	22.6%	203	16.0K
$123.00	Jul 17	Jul 31	89.8%	74.8%	20.1%	--	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	108.6%	76.9%	41.2%	--	374
$117.00	Jul 17	Jul 24	104.0%	76.8%	35.4%	1	262
$118.00	Jul 17	Jul 31	99.5%	76.2%	30.5%	3	52
$165.00	Jul 17	Aug 28	112.6%	86.9%	29.5%	8	6.6K
$115.00	Jul 17	Aug 28	113.1%	87.5%	29.2%	66	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 15.67, avg 2.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15
$162.50	$165.00	Jul 24	$0.15	$2.35	$0.15	15.67	$162.65
$152.50	$155.00	Jul 17	$0.16	$2.34	$0.16	14.63	$152.66
$160.00	$162.50	Jul 24	$0.17	$2.33	$0.17	13.71	$160.17
$157.50	$160.00	Jul 24	$0.23	$2.27	$0.23	9.87	$157.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$127.00	Jul 17	$0.10	$0.90	$0.10	9.00	$127.90
$113.00	$112.00	Jul 31	$0.10	$0.90	$0.10	9.00	$112.90
$127.00	$126.00	Jul 17	$0.11	$0.89	$0.11	8.09	$126.89
$123.00	$122.00	Jul 24	$0.13	$0.87	$0.13	6.69	$122.87
$130.00	$129.00	Jul 17	$0.15	$0.85	$0.15	5.67	$129.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$119.00	Jul 17	$3.75	$3.75	$0.25	15.00	$118.75
$131.00	$132.00	Jul 17	$0.90	$0.90	$0.10	9.00	$131.90
$120.00	$121.00	Jul 17	$0.85	$0.85	$0.15	5.67	$120.85
$123.00	$125.00	Jul 31	$1.65	$1.65	$0.35	4.71	$124.65
$136.00	$137.00	Aug 28	$0.80	$0.80	$0.20	4.00	$136.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 17	$2.35	$2.35	$0.15	15.67	$152.65
$160.00	$157.50	Jul 24	$2.35	$2.35	$0.15	15.67	$157.65
$152.50	$150.00	Jul 17	$2.30	$2.30	$0.20	11.50	$150.20
$157.50	$155.00	Jul 17	$2.30	$2.30	$0.20	11.50	$155.20
$162.50	$160.00	Jul 31	$2.30	$2.30	$0.20	11.50	$160.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.88, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.82	112.4%	85.3%
$162.50	Jul 17	Jul 24	$0.92	110.4%	83.4%
$120.00	Jul 17	Jul 24	$0.95	98.6%	74.4%
$160.00	Jul 17	Jul 24	$1.04	106.5%	81.3%
$157.50	Jul 17	Jul 24	$1.22	101.4%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.30	112.6%	85.3%
$115.00	Jul 17	Jul 24	$0.40	113.1%	78.4%
$116.00	Jul 17	Jul 24	$0.47	108.6%	78.1%
$117.00	Jul 17	Jul 24	$0.52	104.0%	76.8%
$111.00	Jul 24	Jul 31	$0.58	83.2%	79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 5.09% of stock, avg 16.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$138.00	Jul 17	$3.80	$3.25	$7.05	$130.95	$145.05	5.09%
$137.00	Jul 17	$4.35	$2.75	$7.10	$129.90	$144.10	5.12%
$139.00	Jul 17	$3.35	$3.75	$7.10	$131.90	$146.10	5.12%
$140.00	Jul 17	$2.88	$4.30	$7.18	$132.82	$147.18	5.18%
$136.00	Jul 17	$4.90	$2.35	$7.25	$128.75	$143.25	5.23%
$141.00	Jul 17	$2.50	$4.90	$7.40	$133.60	$148.40	5.34%
$135.00	Jul 17	$5.60	$1.98	$7.58	$127.42	$142.58	5.47%
$142.00	Jul 17	$2.15	$5.55	$7.70	$134.30	$149.70	5.56%
$134.00	Jul 17	$6.35	$1.67	$8.02	$125.98	$142.02	5.79%
$143.00	Jul 17	$1.85	$6.25	$8.10	$134.90	$151.10	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.54% of stock, avg 13.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.85	$1.67	$3.52	$130.48	$146.52
$142.00	$134.00	Jul 17	$2.15	$1.67	$3.82	$130.18	$145.82
$143.00	$135.00	Jul 17	$1.85	$1.98	$3.83	$131.17	$146.83
$142.00	$135.00	Jul 17	$2.15	$1.98	$4.13	$130.87	$146.13
$141.00	$134.00	Jul 17	$2.50	$1.67	$4.17	$129.83	$145.17
$143.00	$136.00	Jul 17	$1.85	$2.35	$4.20	$131.80	$147.20
$141.00	$135.00	Jul 17	$2.50	$1.98	$4.48	$130.52	$145.48
$142.00	$136.00	Jul 17	$2.15	$2.35	$4.50	$131.50	$146.50
$140.00	$134.00	Jul 17	$2.88	$1.67	$4.55	$129.45	$144.55
$143.00	$137.00	Jul 17	$1.85	$2.75	$4.60	$132.40	$147.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 19.00, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
134/135	142/144	Aug 28	$1.90	$0.10	19.00	$133.10	$143.90
135/136	142/144	Aug 28	$1.90	$0.10	19.00	$134.10	$143.90
138/139	142/144	Aug 28	$1.90	$0.10	19.00	$137.10	$143.90
150/155	160/165	Aug 21	$4.65	$0.35	13.29	$150.35	$164.65
118/119	123/125	Jul 31	$1.85	$0.15	12.33	$117.15	$124.85
120/121	123/125	Jul 31	$1.85	$0.15	12.33	$119.15	$124.85
121/122	123/125	Jul 31	$1.85	$0.15	12.33	$120.15	$124.85
125/127	130/132	Jul 31	$1.85	$0.15	12.33	$125.15	$131.85
115/120	125/130	Aug 14	$4.55	$0.45	10.11	$115.45	$129.55
115/120	125/130	Aug 21	$4.55	$0.45	10.11	$115.45	$129.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 7	$0.10	$4.90	49.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Aug 21	$0.10	$4.90	49.00
$157.50	$160.00	$162.50	Jul 24	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$140.00	$145.00	$150.00	Aug 21	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 28	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$118.00	$119.00	$120.00	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. 62 found (best net $-8.90, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$8.90	$6.10
$162.50	$165.00	1:2	Jul 17	-$0.08	$2.42
$160.00	$162.50	1:2	Jul 17	-$0.13	$2.37
$152.50	$155.00	1:2	Jul 17	-$0.16	$2.34
$157.50	$160.00	1:2	Jul 17	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Aug 7	-$2.25	$2.75
$125.00	$120.00	1:2	Aug 7	-$3.15	$1.85
$120.00	$115.00	1:2	Aug 14	-$3.35	$1.65
$116.00	$115.00	1:2	Jul 17	-$0.08	$0.92
$117.00	$116.00	1:2	Jul 17	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 107 found (best yield 10.82%, avg 4.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.3%	10.82%	11.12%	6	23
$140.00	Aug 21	$14.50	0.53	1.0%	10.46%	11.48%	50	1.8K
$142.00	Aug 28	$14.00	0.52	2.5%	10.10%	12.56%	4	14
$144.00	Aug 28	$13.70	0.50	3.9%	9.89%	13.79%	--	42
$145.00	Aug 28	$13.40	0.49	4.6%	9.67%	14.29%	--	68
$140.00	Aug 28	$13.20	0.53	1.0%	9.52%	10.54%	--	100
$139.00	Aug 14	$13.00	0.54	0.3%	9.38%	9.68%	1	53
$141.00	Aug 28	$12.90	0.52	1.7%	9.31%	11.05%	--	24
$147.00	Aug 28	$12.70	0.47	6.1%	9.16%	15.23%	--	12
$140.00	Aug 14	$12.50	0.53	1.0%	9.02%	10.04%	--	202

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 13,208

Total Puts 15,172

Put/Call Ratio 1.15

Net Difference -1,964

Prior's Put/Call Breakdown

Total Calls 20,379

Total Puts 13,244

Put/Call Ratio 0.65

Net Difference 7,135

Prior 7-Day Put/Call Summary

Total Calls 2,467,418

Total Puts 1,971,546

Average Put/Call Ratio 0.86

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