SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$138.20 +1.56%

(7/15 09:50) ◀

Wednesday, July 15, 2026 (9:55am)

▶ (7/15 10:00)

◀ 7/15 09:55 ▶

Option Volume

Detail

ℹ

Current (07/15 9:55am) 52,047

Calls: 25,944 (50%)

Puts: 26,103 (50%)

Prior (07/14) 73,055

Calls: 42,998 (59%)

Puts: 30,057 (41%)

Current vs Prior -28.76%

Calls: -39.66% (Calls)

Puts: -13.16% (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 -91.79%

Calls: -92.64%

Puts: -90.73%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:55am) $26.73M

Calls: $10.86M (41%)

Puts: $15.87M (59%)

Prior (07/14) $43.70M

Calls: $16.69M (38%)

Puts: $27.01M (62%)

Current vs Prior -38.84%

Calls: -34.93%

Puts: -41.25%

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 -93.19%

Calls: -92.85%

Puts: -93.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:55am) 1.01

Prior (07/14) 0.70

Current vs Prior +43.93%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +17.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:55am) 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 5.35% | 9.41%5.35% | 23.81%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -10.60% | -3.39%-10.59% | -1.68%

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

Current vs 7-Day Avg -27.62% | -15.97%-46.10% | -4.82%

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

Current vs 7-Day Eod -10.60% | -3.39%-10.59% | -1.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.42% | 4.57%

Calls: 5.71% | 3.17%

Puts: 5.13% | 5.97%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior +49.72% | -13.61%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -1.02% | +12.21%

Liquidity Acceptable

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01. P/C ratio rising 44% - 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
09:55	BEARISH	NEUTRAL	BEARISH
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 330 of results (avg 5.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.60	2.65	$2.63	1.9%	2.4K	0.42	6.6K
$148.00	Jul 31	4.70	4.80	$4.75	2.1%	17	0.35	227
$141.00	Jul 17	2.25	2.30	$2.28	2.2%	736	0.38	1.5K
$155.00	Aug 21	8.80	9.00	$8.90	2.2%	142	0.38	8.4K
$143.00	Jul 24	4.20	4.30	$4.25	2.4%	54	0.40	869

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	13.60	13.70	$13.65	0.7%	166	0.42	19.9K
$140.00	Aug 21	16.20	16.40	$16.30	1.2%	529	0.47	14.5K
$137.00	Jul 17	2.85	2.90	$2.88	1.7%	846	0.44	1.3K
$130.00	Aug 21	11.20	11.40	$11.30	1.8%	122	0.37	12.6K
$150.00	Aug 21	22.10	22.50	$22.30	1.8%	50	0.57	19.5K

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%	386	0.06	10.3K
$150.00	Jul 17	0.55	0.60	$0.57	8.8%	1.2K	0.12	14.5K
$149.00	Jul 17	0.65	0.70	$0.68	7.4%	127	0.14	458
$148.00	Jul 17	0.70	0.80	$0.75	13.3%	265	0.16	517
$147.00	Jul 17	0.85	0.90	$0.88	5.7%	360	0.18	844

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	234	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
$113.00	Jul 24	0.35	0.40	$0.38	13.2%	--	0.05	21
$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. 174 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	22.10	23.50	$22.80	6.1%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$120.00	Jul 17	17.90	18.70	$18.30	4.4%	62	1.00	656
$121.00	Jul 17	16.20	17.60	$16.90	8.3%	23	0.95	12
$122.00	Jul 17	15.20	16.70	$15.95	9.4%	21	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	26.70	27.60	$27.15	3.3%	16	0.97	6.6K
$162.50	Jul 17	24.20	25.20	$24.70	4.0%	5	0.97	1.4K
$160.00	Jul 17	21.80	22.60	$22.20	3.6%	95	0.96	13.2K
$157.50	Jul 17	19.10	20.80	$19.95	8.5%	14	0.95	1.4K
$155.00	Jul 17	17.00	17.70	$17.35	4.0%	167	0.94	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 44.1K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.60	2.65	$2.63	1.9%	2.4K	0.42	6.6K
$138.00	Jul 17	3.40	3.60	$3.50	5.7%	1.4K	0.51	1.5K
$140.00	Jul 24	5.30	5.50	$5.40	3.7%	1.3K	0.47	2.2K
$150.00	Jul 17	0.55	0.60	$0.57	8.8%	1.2K	0.12	14.5K
$145.00	Jul 17	1.15	1.25	$1.20	8.3%	957	0.23	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.40	4.60	$4.50	4.4%	2.8K	0.58	14.6K
$130.00	Jul 17	0.70	0.80	$0.75	13.3%	2.5K	0.16	16.7K
$135.00	Jul 17	2.00	2.05	$2.03	2.5%	1.3K	0.35	28.3K
$130.00	Aug 7	8.10	8.40	$8.25	3.6%	1.3K	0.35	1.7K
$135.00	Jul 24	4.50	4.70	$4.60	4.3%	1.2K	0.40	4.3K

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 15.4%, max 38.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	115.2%	86.2%	33.7%	419	15.0K
$162.50	Jul 17	Aug 28	107.1%	86.0%	24.5%	100	1.9K
$115.00	Jul 17	Aug 21	111.2%	89.4%	24.3%	--	75
$160.00	Jul 17	Aug 28	104.6%	86.2%	21.3%	676	16.0K
$123.00	Jul 17	Jul 31	87.2%	74.2%	17.6%	10	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	106.6%	76.7%	38.9%	1	374
$117.00	Jul 17	Jul 31	102.0%	76.0%	34.2%	2	172
$165.00	Jul 17	Aug 28	115.2%	86.2%	33.7%	18	6.6K
$118.00	Jul 17	Jul 31	97.5%	75.9%	28.4%	3	52
$115.00	Jul 17	Aug 28	111.2%	87.4%	27.2%	105	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 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 17	$0.12	$2.38	$0.12	19.83	$152.62
$162.50	$165.00	Jul 24	$0.12	$2.38	$0.12	19.83	$162.62
$150.00	$152.50	Jul 17	$0.17	$2.33	$0.17	13.71	$150.17
$157.50	$160.00	Jul 24	$0.18	$2.32	$0.18	12.89	$157.68
$160.00	$162.50	Jul 24	$0.20	$2.30	$0.20	11.50	$160.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$113.00	$112.00	Jul 31	$0.10	$0.90	$0.10	9.00	$112.90
$130.00	$129.00	Jul 17	$0.12	$0.88	$0.12	7.33	$129.88
$122.00	$121.00	Jul 24	$0.12	$0.88	$0.12	7.33	$121.88
$128.00	$127.00	Jul 17	$0.13	$0.87	$0.13	6.69	$127.87
$121.00	$120.00	Jul 24	$0.13	$0.87	$0.13	6.69	$120.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 24	$4.60	$4.60	$0.40	11.50	$124.60
$115.00	$119.00	Jul 17	$3.50	$3.50	$0.50	7.00	$118.50
$128.00	$129.00	Jul 17	$0.85	$0.85	$0.15	5.67	$128.85
$136.00	$137.00	Aug 28	$0.85	$0.85	$0.15	5.67	$136.85
$139.00	$140.00	Aug 28	$0.85	$0.85	$0.15	5.67	$139.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 31	$2.40	$2.40	$0.10	24.00	$162.60
$152.50	$150.00	Jul 17	$2.35	$2.35	$0.15	15.67	$150.15
$148.00	$147.00	Jul 17	$0.90	$0.90	$0.10	9.00	$147.10
$160.00	$157.50	Jul 17	$2.25	$2.25	$0.25	9.00	$157.75
$160.00	$157.50	Jul 31	$2.25	$2.25	$0.25	9.00	$157.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.84, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.75	115.2%	84.7%
$120.00	Jul 17	Jul 24	$0.80	96.2%	73.9%
$162.50	Jul 17	Jul 24	$0.87	107.1%	82.4%
$160.00	Jul 17	Jul 24	$1.02	104.6%	80.6%
$125.00	Jul 17	Jul 24	$1.15	85.2%	71.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.40	111.2%	77.3%
$116.00	Jul 17	Jul 24	$0.45	106.6%	76.1%
$162.50	Jul 17	Jul 24	$0.45	107.1%	82.4%
$117.00	Jul 17	Jul 24	$0.52	102.0%	75.6%
$165.00	Jul 17	Jul 24	$0.55	115.2%	84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 4.96% of stock, avg 16.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$138.00	Jul 17	$3.50	$3.35	$6.85	$131.15	$144.85	4.96%
$137.00	Jul 17	$4.00	$2.88	$6.88	$130.12	$143.88	4.98%
$139.00	Jul 17	$3.05	$3.90	$6.95	$132.05	$145.95	5.03%
$136.00	Jul 17	$4.60	$2.42	$7.02	$128.98	$143.02	5.08%
$140.00	Jul 17	$2.63	$4.50	$7.13	$132.87	$147.13	5.16%
$135.00	Jul 17	$5.20	$2.03	$7.23	$127.77	$142.23	5.23%
$141.00	Jul 17	$2.28	$5.10	$7.38	$133.62	$148.38	5.34%
$134.00	Jul 17	$5.75	$1.70	$7.45	$126.55	$141.45	5.39%
$142.00	Jul 17	$1.95	$5.80	$7.75	$134.25	$149.75	5.61%
$133.00	Jul 17	$6.45	$1.40	$7.85	$125.15	$140.85	5.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.42% of stock, avg 13.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.65	$1.70	$3.35	$130.65	$146.35
$142.00	$134.00	Jul 17	$1.95	$1.70	$3.65	$130.35	$145.65
$143.00	$135.00	Jul 17	$1.65	$2.03	$3.68	$131.32	$146.68
$141.00	$134.00	Jul 17	$2.28	$1.70	$3.98	$130.02	$144.98
$142.00	$135.00	Jul 17	$1.95	$2.03	$3.98	$131.02	$145.98
$143.00	$136.00	Jul 17	$1.65	$2.42	$4.07	$131.93	$147.07
$141.00	$135.00	Jul 17	$2.28	$2.03	$4.31	$130.69	$145.31
$140.00	$134.00	Jul 17	$2.63	$1.70	$4.33	$129.67	$144.33
$142.00	$136.00	Jul 17	$1.95	$2.42	$4.37	$131.63	$146.37
$143.00	$137.00	Jul 17	$1.65	$2.88	$4.53	$132.47	$147.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 348 found (best R:R 19.00, avg credit $1.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 14	$4.75	$0.25	19.00	$115.25	$129.75
150/155	160/165	Aug 21	$4.70	$0.30	15.67	$150.30	$164.70
134/135	141/142	Aug 14	$0.90	$0.10	9.00	$134.10	$141.90
115/120	125/130	Aug 21	$4.50	$0.50	9.00	$115.50	$129.50
140/145	150/155	Aug 21	$4.50	$0.50	9.00	$140.50	$154.50
125/130	135/140	Aug 21	$4.45	$0.55	8.09	$125.55	$139.45
135/140	145/150	Aug 21	$4.45	$0.55	8.09	$135.55	$149.45
128/129	130/131	Jul 24	$0.88	$0.12	7.33	$128.12	$130.88
128/129	131/132	Jul 24	$0.88	$0.12	7.33	$128.12	$131.88
128/129	135/136	Jul 24	$0.88	$0.12	7.33	$128.12	$135.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.07	$2.43	34.71
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$160.00	$162.50	$165.00	Jul 24	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Jul 31	$0.08	$2.42	30.25
$157.50	$160.00	$162.50	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 21	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Aug 21	$0.15	$4.85	32.33
$155.00	$160.00	$165.00	Aug 21	$0.15	$4.85	32.33
$152.50	$155.00	$157.50	Jul 17	$0.10	$2.40	24.00
$157.50	$160.00	$162.50	Jul 24	$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 $-8.80, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$8.80	$6.20
$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	-$0.16	$2.34

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	-$3.50	$1.50
$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 4.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.6%	10.85%	11.43%	6	23
$140.00	Aug 28	$14.30	0.53	1.3%	10.35%	11.65%	--	100
$140.00	Aug 21	$14.00	0.53	1.3%	10.13%	11.43%	508	1.8K
$142.00	Aug 28	$13.90	0.51	2.8%	10.06%	12.81%	5	14
$144.00	Aug 28	$13.50	0.49	4.2%	9.77%	13.97%	--	42
$145.00	Aug 28	$13.10	0.49	4.9%	9.48%	14.40%	--	68
$139.00	Aug 14	$12.90	0.53	0.6%	9.33%	9.91%	1	53
$141.00	Aug 28	$12.90	0.52	2.0%	9.33%	11.36%	--	24
$140.00	Aug 14	$12.50	0.52	1.3%	9.04%	10.35%	--	202
$147.00	Aug 28	$12.40	0.47	6.4%	8.97%	15.34%	--	12

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 25,944

Total Puts 26,103

Put/Call Ratio 1.01

Net Difference -159

Prior's Put/Call Breakdown

Total Calls 42,998

Total Puts 30,057

Put/Call Ratio 0.70

Net Difference 12,941

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