SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$138.29 +1.62%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 36,113

Calls: 16,159 (45%)

Puts: 19,954 (55%)

Prior (07/14) 51,496

Calls: 31,385 (61%)

Puts: 20,111 (39%)

Current vs Prior -29.87%

Calls: -48.51% (Calls)

Puts: -0.78% (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 -94.31%

Calls: -95.42%

Puts: -92.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $19.13M

Calls: $7.20M (38%)

Puts: $11.93M (62%)

Prior (07/14) $30.56M

Calls: $13.06M (43%)

Puts: $17.50M (57%)

Current vs Prior -37.39%

Calls: -44.86%

Puts: -31.82%

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 -95.12%

Calls: -95.26%

Puts: -95.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 1.23

Prior (07/14) 0.64

Current vs Prior +92.71%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +44.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 5.42% | 9.40%5.42% | 24.04%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -9.45% | -3.45%-9.45% | -0.70%

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

Current vs 7-Day Avg -26.69% | -16.02%-45.41% | -3.87%

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

Current vs 7-Day Eod -9.45% | -3.45%-9.45% | -0.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.67% | 4.62%

Calls: 2.74% | 4.65%

Puts: 2.60% | 4.58%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior -26.24% | -12.67%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -51.24% | +13.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($11.93M). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio rising 93% - 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 BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	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 334 of results (avg 4.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	12.40	12.60	$12.50	1.6%	11	0.48	3.5K
$140.00	Jul 24	5.50	5.60	$5.55	1.8%	836	0.48	2.2K
$135.00	Jul 17	5.30	5.40	$5.35	1.9%	381	0.67	2.8K
$143.00	Aug 7	10.10	10.30	$10.20	2.0%	--	0.48	46
$141.00	Jul 17	2.35	2.40	$2.38	2.1%	383	0.40	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	16.20	16.40	$16.30	1.2%	525	0.46	14.5K
$135.00	Aug 21	13.60	13.80	$13.70	1.5%	74	0.41	19.9K
$137.00	Jul 17	2.80	2.85	$2.83	1.8%	406	0.42	1.3K
$130.00	Aug 21	11.20	11.40	$11.30	1.8%	36	0.36	12.6K
$143.00	Aug 14	16.70	17.00	$16.85	1.8%	7	0.50	65

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.30	0.35	$0.32	15.6%	231	0.07	10.3K
$152.50	Jul 17	0.40	0.45	$0.43	11.6%	298	0.09	4.8K
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	899	0.13	14.5K
$149.00	Jul 17	0.65	0.75	$0.70	14.3%	120	0.15	458
$148.00	Jul 17	0.80	0.85	$0.83	6.0%	197	0.17	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	163	0.06	8.9K
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	255	0.08	323
$111.00	Jul 24	0.30	0.35	$0.32	15.6%	--	0.04	16
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	77	0.09	417
$114.00	Jul 24	0.40	0.45	$0.43	11.6%	8	0.06	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 171 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	22.30	24.10	$23.20	7.8%	--	0.98	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	0.98	105
$120.00	Jul 17	17.90	18.80	$18.35	4.9%	52	0.97	656
$121.00	Jul 17	17.00	18.30	$17.65	7.4%	9	0.97	12
$122.00	Jul 17	16.00	17.40	$16.70	8.4%	7	0.96	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	26.30	27.30	$26.80	3.7%	7	1.00	6.6K
$160.00	Jul 17	21.60	22.10	$21.85	2.3%	58	0.93	13.2K
$162.50	Jul 17	23.60	24.60	$24.10	4.1%	1	0.93	1.4K
$157.50	Jul 17	18.70	19.90	$19.30	6.2%	8	0.93	1.4K
$155.00	Jul 17	16.70	17.30	$17.00	3.5%	155	0.92	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 294 active (total vol 30.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.70	2.80	$2.75	3.6%	1.5K	0.44	6.6K
$150.00	Jul 17	0.60	0.65	$0.63	7.9%	899	0.13	14.5K
$140.00	Jul 24	5.50	5.60	$5.55	1.8%	836	0.48	2.2K
$145.00	Jul 17	1.25	1.30	$1.27	3.9%	777	0.25	7.4K
$138.00	Jul 17	3.60	3.70	$3.65	2.7%	611	0.53	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.30	4.50	$4.40	4.5%	2.1K	0.56	14.6K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	1.8K	0.16	16.7K
$130.00	Aug 7	8.20	8.50	$8.35	3.6%	1.2K	0.35	1.7K
$135.00	Jul 24	4.60	4.70	$4.65	2.2%	1.1K	0.39	4.3K
$120.00	Aug 7	4.70	4.90	$4.80	4.2%	1.0K	0.23	5.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 15.8%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	113.1%	87.2%	29.7%	98	15.0K
$162.50	Jul 17	Aug 28	111.1%	87.3%	27.3%	87	1.9K
$115.00	Jul 17	Aug 21	112.8%	90.1%	25.3%	--	75
$123.00	Jul 17	Jul 31	89.3%	74.7%	19.5%	--	20
$160.00	Jul 17	Aug 28	102.3%	87.2%	17.4%	238	16.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	108.2%	77.4%	39.8%	--	374
$117.00	Jul 17	Jul 31	103.7%	76.3%	35.9%	2	172
$165.00	Jul 17	Aug 28	113.1%	87.2%	29.7%	8	6.6K
$118.00	Jul 17	Jul 31	99.2%	76.7%	29.4%	3	52
$115.00	Jul 17	Aug 28	112.8%	87.4%	29.0%	79	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 21.73, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 17	$0.11	$2.39	$0.11	21.73	$152.61
$162.50	$165.00	Jul 24	$0.15	$2.35	$0.15	15.67	$162.65
$160.00	$162.50	Jul 24	$0.17	$2.33	$0.17	13.71	$160.17
$150.00	$152.50	Jul 17	$0.20	$2.30	$0.20	11.50	$150.20
$155.00	$157.50	Jul 24	$0.25	$2.25	$0.25	9.00	$155.25

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
$115.00	$114.00	Jul 31	$0.10	$0.90	$0.10	9.00	$114.90
$127.00	$126.00	Jul 17	$0.11	$0.89	$0.11	8.09	$126.89
$122.00	$121.00	Jul 24	$0.12	$0.88	$0.12	7.33	$121.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 39.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$119.00	Jul 17	$3.90	$3.90	$0.10	39.00	$118.90
$120.00	$125.00	Jul 24	$4.40	$4.40	$0.60	7.33	$124.40
$130.00	$131.00	Jul 17	$0.85	$0.85	$0.15	5.67	$130.85
$125.00	$130.00	Jul 24	$4.05	$4.05	$0.95	4.26	$129.05
$132.00	$133.00	Jul 17	$0.80	$0.80	$0.20	4.00	$132.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 17	$2.35	$2.35	$0.15	15.67	$150.15
$157.50	$155.00	Jul 17	$2.30	$2.30	$0.20	11.50	$155.20
$160.00	$157.50	Jul 24	$2.30	$2.30	$0.20	11.50	$157.70
$162.50	$160.00	Jul 31	$2.30	$2.30	$0.20	11.50	$160.20
$165.00	$162.50	Aug 7	$2.30	$2.30	$0.20	11.50	$162.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.89, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.80	113.1%	85.0%
$162.50	Jul 17	Jul 24	$0.90	111.1%	83.1%
$160.00	Jul 17	Jul 24	$1.07	102.3%	81.1%
$120.00	Jul 17	Jul 24	$1.25	98.1%	74.2%
$157.50	Jul 17	Jul 24	$1.27	97.9%	79.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.40	112.8%	78.1%
$162.50	Jul 17	Jul 24	$0.40	111.1%	83.1%
$116.00	Jul 17	Jul 24	$0.47	108.2%	77.8%
$117.00	Jul 17	Jul 24	$0.52	103.7%	76.4%
$118.00	Jul 17	Jul 24	$0.60	99.2%	75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 5.03% of stock, avg 16.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$138.00	Jul 17	$3.65	$3.30	$6.95	$131.05	$144.95	5.03%
$137.00	Jul 17	$4.15	$2.83	$6.98	$130.02	$143.98	5.05%
$139.00	Jul 17	$3.15	$3.85	$7.00	$132.00	$146.00	5.06%
$136.00	Jul 17	$4.75	$2.40	$7.15	$128.85	$143.15	5.17%
$140.00	Jul 17	$2.75	$4.40	$7.15	$132.85	$147.15	5.17%
$135.00	Jul 17	$5.35	$2.03	$7.38	$127.62	$142.38	5.34%
$141.00	Jul 17	$2.38	$5.05	$7.43	$133.57	$148.43	5.37%
$134.00	Jul 17	$6.05	$1.67	$7.72	$126.28	$141.72	5.58%
$142.00	Jul 17	$2.05	$5.70	$7.75	$134.25	$149.75	5.60%
$133.00	Jul 17	$6.75	$1.40	$8.15	$124.85	$141.15	5.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.47% of stock, avg 13.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.75	$1.67	$3.42	$130.58	$146.42
$142.00	$134.00	Jul 17	$2.05	$1.67	$3.72	$130.28	$145.72
$143.00	$135.00	Jul 17	$1.75	$2.03	$3.78	$131.22	$146.78
$141.00	$134.00	Jul 17	$2.38	$1.67	$4.05	$129.95	$145.05
$142.00	$135.00	Jul 17	$2.05	$2.03	$4.08	$130.92	$146.08
$143.00	$136.00	Jul 17	$1.75	$2.40	$4.15	$131.85	$147.15
$141.00	$135.00	Jul 17	$2.38	$2.03	$4.41	$130.59	$145.41
$140.00	$134.00	Jul 17	$2.75	$1.67	$4.42	$129.58	$144.42
$142.00	$136.00	Jul 17	$2.05	$2.40	$4.45	$131.55	$146.45
$143.00	$137.00	Jul 17	$1.75	$2.83	$4.58	$132.42	$147.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 343 found (best R:R 19.00, avg credit $1.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 7	$4.75	$0.25	19.00	$115.25	$129.75
115/120	125/130	Aug 14	$4.65	$0.35	13.29	$115.35	$129.65
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
122/123	131/132	Jul 24	$0.90	$0.10	9.00	$122.10	$131.90
123/124	131/132	Jul 24	$0.90	$0.10	9.00	$123.10	$131.90
127/128	134/135	Jul 24	$0.90	$0.10	9.00	$127.10	$134.90
128/129	134/135	Jul 24	$0.90	$0.10	9.00	$128.10	$134.90
129/130	133/134	Jul 24	$0.90	$0.10	9.00	$129.10	$133.90
129/130	136/137	Jul 24	$0.90	$0.10	9.00	$129.10	$136.90
130/131	133/134	Jul 24	$0.90	$0.10	9.00	$130.10	$133.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 7	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.10	$4.90	49.00
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 17	$0.10	$2.40	24.00
$123.00	$125.00	$127.00	Jul 31	$0.08	$1.92	24.00
$152.50	$155.00	$157.50	Aug 14	$0.10	$2.40	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. 62 found (best net $-9.65, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$9.65	$5.35
$162.50	$165.00	1:2	Jul 17	-$0.08	$2.42
$157.50	$160.00	1:2	Jul 17	-$0.13	$2.37
$155.00	$157.50	1:2	Jul 17	-$0.14	$2.36
$160.00	$162.50	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	-$2.20	$2.80
$125.00	$120.00	1:2	Aug 7	-$3.20	$1.80
$120.00	$115.00	1:2	Aug 14	-$3.45	$1.55
$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. 108 found (best yield 10.85%, avg 4.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.5%	10.85%	11.36%	6	23
$140.00	Aug 21	$14.30	0.53	1.2%	10.34%	11.58%	52	1.8K
$142.00	Aug 28	$14.00	0.52	2.7%	10.12%	12.81%	4	14
$144.00	Aug 28	$13.60	0.50	4.1%	9.83%	13.96%	--	42
$145.00	Aug 28	$13.30	0.49	4.8%	9.62%	14.47%	--	68
$139.00	Aug 14	$13.20	0.54	0.5%	9.55%	10.06%	1	53
$140.00	Aug 28	$13.20	0.53	1.2%	9.55%	10.78%	--	100
$141.00	Aug 28	$12.90	0.52	2.0%	9.33%	11.29%	--	24
$147.00	Aug 28	$12.60	0.47	6.3%	9.11%	15.41%	--	12
$140.00	Aug 14	$12.50	0.53	1.2%	9.04%	10.28%	--	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 16,159

Total Puts 19,954

Put/Call Ratio 1.23

Net Difference -3,795

Prior's Put/Call Breakdown

Total Calls 31,385

Total Puts 20,111

Put/Call Ratio 0.64

Net Difference 11,274

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