SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$137.62 +1.13%

(7/15 09:45) ◀

Wednesday, July 15, 2026 (9:50am)

▶ (7/15 09:55)

◀ 7/15 09:50 ▶

Option Volume

Detail

ℹ

Current (07/15 9:50am) 44,052

Calls: 21,551 (49%)

Puts: 22,501 (51%)

Prior (07/14) 64,907

Calls: 39,092 (60%)

Puts: 25,815 (40%)

Current vs Prior -32.13%

Calls: -44.87% (Calls)

Puts: -12.84% (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 -93.05%

Calls: -93.89%

Puts: -92.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:50am) $23.06M

Calls: $8.85M (38%)

Puts: $14.21M (62%)

Prior (07/14) $37.10M

Calls: $15.25M (41%)

Puts: $21.85M (59%)

Current vs Prior -37.83%

Calls: -41.94%

Puts: -34.96%

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 -94.12%

Calls: -94.17%

Puts: -94.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:50am) 1.04

Prior (07/14) 0.66

Current vs Prior +58.11%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +22.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:50am) 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 5.30% | 9.30%5.30% | 24.05%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -11.43% | -4.48%-11.43% | -0.67%

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

Current vs 7-Day Avg -28.30% | -16.91%-46.60% | -3.84%

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

Current vs 7-Day Eod -11.43% | -4.48%-11.43% | -0.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 6.25%

Calls: 2.67% | 6.15%

Puts: 2.82% | 6.35%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior -24.03% | +18.15%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -49.78% | +53.45%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($14.21M). Slightly bearish P/C ratio of 1.04. P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

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
09:50	BEARISH	NEUTRAL	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 337 of results (avg 4.8%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	2.75	2.80	$2.78	1.8%	687	0.45	1.4K
$150.00	Aug 21	10.20	10.40	$10.30	1.9%	88	0.43	12.1K
$135.00	Jul 17	4.80	4.90	$4.85	2.1%	390	0.64	2.8K
$140.00	Aug 21	14.00	14.30	$14.15	2.1%	260	0.53	1.8K
$150.00	Jul 24	2.30	2.35	$2.33	2.1%	480	0.25	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	9.30	9.40	$9.35	1.1%	86	0.32	32.8K
$140.00	Aug 21	16.40	16.60	$16.50	1.2%	528	0.47	14.5K
$140.00	Aug 7	13.20	13.40	$13.30	1.5%	9	0.49	3.2K
$137.00	Aug 7	11.60	11.80	$11.70	1.7%	10	0.45	79
$137.00	Jul 24	5.70	5.80	$5.75	1.7%	70	0.46	329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.63, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	0.25	0.30	$0.28	17.9%	301	0.06	10.3K
$152.50	Jul 17	0.35	0.40	$0.38	13.2%	331	0.09	4.8K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.0K	0.12	14.5K
$149.00	Jul 17	0.55	0.60	$0.57	8.8%	123	0.13	458
$148.00	Jul 17	0.65	0.70	$0.68	7.4%	260	0.15	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	196	0.07	8.9K
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	266	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%	80	0.10	417
$115.00	Jul 24	0.45	0.50	$0.48	10.4%	--	0.06	896

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 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	23.70	$23.00	6.1%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$120.00	Jul 17	17.40	18.70	$18.05	7.2%	52	0.94	656
$121.00	Jul 17	16.40	17.80	$17.10	8.2%	13	0.94	12
$122.00	Jul 17	15.50	16.90	$16.20	8.6%	11	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	27.00	28.10	$27.55	4.0%	11	0.97	6.6K
$162.50	Jul 17	24.20	25.30	$24.75	4.4%	2	0.97	1.4K
$160.00	Jul 17	22.20	22.80	$22.50	2.7%	63	0.96	13.2K
$157.50	Jul 17	19.50	20.50	$20.00	5.0%	9	0.95	1.4K
$155.00	Jul 17	17.30	18.00	$17.65	4.0%	158	0.94	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 37.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.35	2.45	$2.40	4.2%	2.2K	0.41	6.6K
$140.00	Jul 24	5.00	5.20	$5.10	3.9%	1.1K	0.46	2.2K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.0K	0.12	14.5K
$138.00	Jul 17	3.20	3.30	$3.25	3.1%	975	0.50	1.5K
$145.00	Jul 17	1.05	1.10	$1.08	4.6%	854	0.22	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.70	4.80	$4.75	2.1%	2.2K	0.59	14.6K
$130.00	Jul 17	0.80	0.85	$0.83	6.0%	1.9K	0.17	16.7K
$130.00	Aug 7	8.30	8.60	$8.45	3.6%	1.3K	0.36	1.7K
$135.00	Jul 24	4.70	4.80	$4.75	2.1%	1.2K	0.41	4.3K
$125.00	Jul 24	1.60	1.65	$1.63	3.1%	1.1K	0.18	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 15.8%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	116.1%	86.1%	34.8%	227	15.0K
$162.50	Jul 17	Aug 28	108.0%	86.0%	25.5%	100	1.9K
$160.00	Jul 17	Aug 28	105.6%	85.9%	22.8%	573	16.0K
$115.00	Jul 17	Aug 21	110.1%	89.8%	22.6%	--	75
$157.50	Jul 17	Aug 28	101.3%	85.6%	18.3%	370	7.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	105.5%	75.9%	39.0%	--	374
$165.00	Jul 17	Aug 28	116.1%	86.1%	34.8%	13	6.6K
$117.00	Jul 17	Jul 31	101.0%	75.6%	33.5%	2	172
$118.00	Jul 17	Jul 31	96.4%	75.1%	28.3%	3	52
$115.00	Jul 17	Aug 28	110.1%	87.8%	25.4%	79	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 269 found (best R:R 18.23, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 24	$0.13	$2.37	$0.13	18.23	$162.63
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15
$160.00	$162.50	Jul 24	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.22	$2.28	$0.22	10.36	$157.72
$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
$119.00	$118.00	Jul 24	$0.10	$0.90	$0.10	9.00	$118.90
$112.00	$111.00	Jul 31	$0.10	$0.90	$0.10	9.00	$111.90
$114.00	$113.00	Jul 31	$0.10	$0.90	$0.10	9.00	$113.90
$127.00	$126.00	Jul 17	$0.11	$0.89	$0.11	8.09	$126.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 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	$3.70	$3.70	$0.30	12.33	$118.70
$137.00	$138.00	Aug 14	$0.85	$0.85	$0.15	5.67	$137.85
$125.00	$130.00	Jul 24	$4.15	$4.15	$0.85	4.88	$129.15
$120.00	$125.00	Jul 24	$4.10	$4.10	$0.90	4.56	$124.10
$130.00	$131.00	Jul 17	$0.80	$0.80	$0.20	4.00	$130.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$152.50	$150.00	Jul 17	$2.30	$2.30	$0.20	11.50	$150.20
$160.00	$157.50	Jul 31	$2.30	$2.30	$0.20	11.50	$157.70
$162.50	$160.00	Jul 17	$2.25	$2.25	$0.25	9.00	$160.25
$157.50	$155.00	Jul 24	$2.25	$2.25	$0.25	9.00	$155.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.85, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.72	116.1%	85.1%
$162.50	Jul 17	Jul 24	$0.85	108.0%	82.9%
$120.00	Jul 17	Jul 24	$0.90	95.1%	72.9%
$160.00	Jul 17	Jul 24	$0.95	105.6%	81.2%
$157.50	Jul 17	Jul 24	$1.12	101.3%	79.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.35	108.0%	82.9%
$115.00	Jul 17	Jul 24	$0.40	110.1%	76.3%
$165.00	Jul 17	Jul 24	$0.40	116.1%	85.1%
$116.00	Jul 17	Jul 24	$0.47	105.5%	76.0%
$117.00	Jul 17	Jul 24	$0.55	101.0%	75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 4.94% of stock, avg 16.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 17	$3.75	$3.05	$6.80	$130.20	$143.80	4.94%
$138.00	Jul 17	$3.25	$3.55	$6.80	$131.20	$144.80	4.94%
$136.00	Jul 17	$4.25	$2.58	$6.83	$129.17	$142.83	4.96%
$139.00	Jul 17	$2.78	$4.10	$6.88	$132.12	$145.88	5.00%
$135.00	Jul 17	$4.85	$2.17	$7.02	$127.98	$142.02	5.10%
$140.00	Jul 17	$2.40	$4.75	$7.15	$132.85	$147.15	5.20%
$134.00	Jul 17	$5.55	$1.83	$7.38	$126.62	$141.38	5.36%
$141.00	Jul 17	$2.08	$5.35	$7.43	$133.57	$148.43	5.40%
$133.00	Jul 17	$6.25	$1.48	$7.73	$125.27	$140.73	5.62%
$142.00	Jul 17	$1.78	$6.10	$7.88	$134.12	$149.88	5.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.37% of stock, avg 13.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$142.00	$133.00	Jul 17	$1.78	$1.48	$3.26	$129.74	$145.26
$141.00	$133.00	Jul 17	$2.08	$1.48	$3.56	$129.44	$144.56
$142.00	$134.00	Jul 17	$1.78	$1.83	$3.61	$130.39	$145.61
$140.00	$133.00	Jul 17	$2.40	$1.48	$3.88	$129.12	$143.88
$141.00	$134.00	Jul 17	$2.08	$1.83	$3.91	$130.09	$144.91
$142.00	$135.00	Jul 17	$1.78	$2.17	$3.95	$131.05	$145.95
$140.00	$134.00	Jul 17	$2.40	$1.83	$4.23	$129.77	$144.23
$141.00	$135.00	Jul 17	$2.08	$2.17	$4.25	$130.75	$145.25
$139.00	$133.00	Jul 17	$2.78	$1.48	$4.26	$128.74	$143.26
$142.00	$136.00	Jul 17	$1.78	$2.58	$4.36	$131.64	$146.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 339 found (best R:R 13.29, avg credit $1.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 14	$4.65	$0.35	13.29	$115.35	$129.65
130/135	140/145	Aug 21	$4.55	$0.45	10.11	$130.45	$144.55
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
121/122	130/131	Jul 24	$0.90	$0.10	9.00	$121.10	$130.90
123/124	130/131	Jul 24	$0.90	$0.10	9.00	$123.10	$130.90
128/129	131/132	Jul 24	$0.90	$0.10	9.00	$128.10	$131.90
129/130	131/132	Jul 24	$0.90	$0.10	9.00	$129.10	$131.90
118/119	123/125	Jul 31	$1.80	$0.20	9.00	$117.20	$124.80
119/120	123/125	Jul 31	$1.80	$0.20	9.00	$118.20	$124.80
120/121	123/125	Jul 31	$1.80	$0.20	9.00	$119.20	$124.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 49.00, 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
$152.50	$155.00	$157.50	Jul 31	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$115.00	$120.00	$125.00	Aug 14	$0.15	$4.85	32.33
$135.00	$140.00	$145.00	Aug 21	$0.15	$4.85	32.33
$152.50	$155.00	$157.50	Jul 24	$0.10	$2.40	24.00
$120.00	$125.00	$130.00	Aug 21	$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. 61 found (best net $-9.35, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$9.35	$5.65
$160.00	$162.50	1:2	Jul 17	-$0.08	$2.42
$157.50	$160.00	1:2	Jul 17	-$0.13	$2.37
$162.50	$165.00	1:2	Jul 17	-$0.13	$2.37
$152.50	$155.00	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	-$2.30	$2.70
$125.00	$120.00	1:2	Aug 7	-$3.30	$1.70
$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. 113 found (best yield 10.90%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	1.0%	10.90%	11.90%	6	23
$138.00	Aug 28	$14.10	0.55	0.3%	10.25%	10.52%	--	21
$140.00	Aug 21	$14.00	0.53	1.7%	10.17%	11.90%	260	1.8K
$142.00	Aug 28	$14.00	0.51	3.2%	10.17%	13.36%	5	14
$138.00	Aug 14	$13.50	0.54	0.3%	9.81%	10.09%	28	44
$144.00	Aug 28	$13.30	0.49	4.6%	9.66%	14.30%	--	42
$140.00	Aug 28	$13.20	0.53	1.7%	9.59%	11.32%	--	100
$139.00	Aug 14	$13.00	0.53	1.0%	9.45%	10.45%	1	53
$145.00	Aug 28	$13.00	0.48	5.4%	9.45%	14.81%	--	68
$141.00	Aug 28	$12.90	0.52	2.5%	9.37%	11.83%	--	24

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 21,551

Total Puts 22,501

Put/Call Ratio 1.04

Net Difference -950

Prior's Put/Call Breakdown

Total Calls 39,092

Total Puts 25,815

Put/Call Ratio 0.66

Net Difference 13,277

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