SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$138.14 +1.51%

(7/15 09:55) ◀

Wednesday, July 15, 2026 (10:00am)

▶ (7/15 10:05)

◀ 7/15 10:00 ▶

Option Volume

Detail

ℹ

Current (07/15 10:00am) 57,075

Calls: 28,421 (50%)

Puts: 28,654 (50%)

Prior (07/14) 81,828

Calls: 48,140 (59%)

Puts: 33,688 (41%)

Current vs Prior -30.25%

Calls: -40.96% (Calls)

Puts: -14.94% (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 -91.00%

Calls: -91.94%

Puts: -89.83%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 10:00am) $30.65M

Calls: $12.59M (41%)

Puts: $18.06M (59%)

Prior (07/14) $47.62M

Calls: $19.50M (41%)

Puts: $28.12M (59%)

Current vs Prior -35.63%

Calls: -35.44%

Puts: -35.77%

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 -92.19%

Calls: -91.71%

Puts: -92.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:00am) 1.01

Prior (07/14) 0.70

Current vs Prior +44.07%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +17.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 10:00am) 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 5.28% | 9.30%5.28% | 23.78%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -11.77% | -4.47%-11.76% | -1.79%

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

Current vs 7-Day Avg -28.57% | -16.90%-46.81% | -4.92%

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

Current vs 7-Day Eod -11.77% | -4.47%-11.76% | -1.79%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 5.43%

Calls: 2.90% | 4.80%

Puts: 2.60% | 6.06%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior -24.03% | +2.65%

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% | +33.32%

Liquidity Good

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
10:00	BEARISH	NEUTRAL	BEARISH
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 336 of results (avg 4.9%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	12.10	12.30	$12.20	1.6%	16	0.48	3.5K
$150.00	Aug 21	10.30	10.50	$10.40	1.9%	109	0.43	12.1K
$136.00	Jul 17	4.50	4.60	$4.55	2.2%	175	0.61	449
$142.00	Jul 24	4.50	4.60	$4.55	2.2%	146	0.42	423
$141.00	Jul 17	2.20	2.25	$2.23	2.2%	758	0.38	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	16.10	16.30	$16.20	1.2%	556	0.47	14.5K
$140.00	Aug 7	12.90	13.10	$13.00	1.5%	12	0.48	3.2K
$142.00	Jul 17	5.70	5.80	$5.75	1.7%	138	0.66	1.7K
$137.00	Aug 7	11.30	11.50	$11.40	1.8%	14	0.45	79
$137.00	Jul 17	2.80	2.85	$2.83	1.8%	1.0K	0.44	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.64, 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%	394	0.06	10.3K
$152.50	Jul 17	0.35	0.40	$0.38	13.2%	356	0.09	4.8K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.2K	0.12	14.5K
$149.00	Jul 17	0.60	0.65	$0.63	7.9%	132	0.14	458
$148.00	Jul 17	0.70	0.75	$0.73	6.8%	324	0.16	517

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	239	0.07	8.9K
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	268	0.08	323
$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%	159	0.10	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. 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	24.00	$23.05	8.2%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$120.00	Jul 17	17.70	18.70	$18.20	5.5%	122	0.94	656
$121.00	Jul 17	16.20	17.70	$16.95	8.8%	23	0.94	12
$122.00	Jul 17	15.20	16.80	$16.00	10.0%	21	0.94	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	26.60	27.60	$27.10	3.7%	17	0.97	6.6K
$162.50	Jul 17	24.00	25.20	$24.60	4.9%	5	0.97	1.4K
$160.00	Jul 17	21.70	22.60	$22.15	4.1%	229	0.96	13.2K
$157.50	Jul 17	19.00	20.40	$19.70	7.1%	14	0.95	1.4K
$155.00	Jul 17	16.90	17.60	$17.25	4.1%	176	0.94	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 48.4K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.55	2.65	$2.60	3.8%	2.6K	0.42	6.6K
$138.00	Jul 17	3.40	3.50	$3.45	2.9%	1.5K	0.51	1.5K
$140.00	Jul 24	5.20	5.40	$5.30	3.8%	1.4K	0.47	2.2K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.2K	0.12	14.5K
$145.00	Jul 17	1.15	1.20	$1.17	4.3%	995	0.23	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.40	4.50	$4.45	2.2%	2.9K	0.58	14.6K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	2.6K	0.16	16.7K
$135.00	Jul 17	2.00	2.05	$2.03	2.5%	1.9K	0.35	28.3K
$135.00	Jul 24	4.50	4.70	$4.60	4.3%	1.3K	0.40	4.3K
$130.00	Aug 7	8.10	8.30	$8.20	2.4%	1.3K	0.35	1.7K

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 15.5%, max 39.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	114.9%	85.8%	33.9%	422	15.0K
$115.00	Jul 17	Aug 21	111.6%	88.8%	25.7%	--	75
$162.50	Jul 17	Aug 28	106.7%	85.7%	24.6%	112	1.9K
$160.00	Jul 17	Aug 28	104.3%	85.6%	21.8%	709	16.0K
$123.00	Jul 17	Jul 31	87.7%	73.8%	18.9%	10	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	106.9%	76.7%	39.4%	1	374
$117.00	Jul 17	Jul 31	102.4%	75.6%	35.4%	2	172
$165.00	Jul 17	Aug 28	114.9%	85.8%	33.9%	19	6.6K
$118.00	Jul 17	Jul 31	97.8%	75.9%	28.8%	3	52
$115.00	Jul 17	Aug 28	111.5%	87.4%	27.6%	115	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 15.67, avg 2.20)

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
$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
$162.50	$165.00	Jul 31	$0.23	$2.27	$0.23	9.87	$162.73
$155.00	$157.50	Jul 24	$0.27	$2.23	$0.27	8.26	$155.27

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. 331 found (best R:R 15.67, avg 1.53)

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
$130.00	$131.00	Jul 17	$0.85	$0.85	$0.15	5.67	$130.85
$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
$120.00	$125.00	Jul 24	$4.10	$4.10	$0.90	4.56	$124.10

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 24	$2.35	$2.35	$0.15	15.67	$155.15
$160.00	$157.50	Jul 24	$2.25	$2.25	$0.25	9.00	$157.75
$155.00	$152.50	Jul 24	$2.20	$2.20	$0.30	7.33	$152.80
$157.50	$155.00	Jul 31	$2.20	$2.20	$0.30	7.33	$155.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $1.81, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 17	Jul 24	$0.60	96.7%	73.3%
$165.00	Jul 17	Jul 24	$0.75	114.9%	84.7%
$162.50	Jul 17	Jul 24	$0.85	106.7%	81.9%
$160.00	Jul 17	Jul 24	$0.97	104.3%	80.1%
$157.50	Jul 17	Jul 24	$1.15	100.0%	78.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.40	111.5%	77.3%
$116.00	Jul 17	Jul 24	$0.45	106.9%	77.0%
$117.00	Jul 17	Jul 24	$0.52	102.4%	75.6%
$162.50	Jul 17	Jul 24	$0.55	106.7%	81.9%
$165.00	Jul 17	Jul 24	$0.55	114.9%	84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 4.92% of stock, avg 16.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$138.00	Jul 17	$3.45	$3.35	$6.80	$131.20	$144.80	4.92%
$137.00	Jul 17	$4.00	$2.83	$6.83	$130.17	$143.83	4.94%
$139.00	Jul 17	$3.05	$3.85	$6.90	$132.10	$145.90	4.99%
$136.00	Jul 17	$4.55	$2.42	$6.97	$129.03	$142.97	5.05%
$140.00	Jul 17	$2.60	$4.45	$7.05	$132.95	$147.05	5.10%
$135.00	Jul 17	$5.20	$2.03	$7.23	$127.77	$142.23	5.23%
$141.00	Jul 17	$2.23	$5.05	$7.28	$133.72	$148.28	5.27%
$134.00	Jul 17	$5.80	$1.70	$7.50	$126.50	$141.50	5.43%
$142.00	Jul 17	$1.92	$5.75	$7.67	$134.33	$149.67	5.55%
$133.00	Jul 17	$6.55	$1.40	$7.95	$125.05	$140.95	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.41% of stock, avg 13.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.63	$1.70	$3.33	$130.67	$146.33
$142.00	$134.00	Jul 17	$1.92	$1.70	$3.62	$130.38	$145.62
$143.00	$135.00	Jul 17	$1.63	$2.03	$3.66	$131.34	$146.66
$141.00	$134.00	Jul 17	$2.23	$1.70	$3.93	$130.07	$144.93
$142.00	$135.00	Jul 17	$1.92	$2.03	$3.95	$131.05	$145.95
$143.00	$136.00	Jul 17	$1.63	$2.42	$4.05	$131.95	$147.05
$141.00	$135.00	Jul 17	$2.23	$2.03	$4.26	$130.74	$145.26
$140.00	$134.00	Jul 17	$2.60	$1.70	$4.30	$129.70	$144.30
$142.00	$136.00	Jul 17	$1.92	$2.42	$4.34	$131.66	$146.34
$143.00	$137.00	Jul 17	$1.63	$2.83	$4.46	$132.54	$147.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 334 found (best R:R 24.00, avg credit $1.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 14	$4.80	$0.20	24.00	$115.20	$129.80
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
115/120	125/130	Aug 21	$4.55	$0.45	10.11	$115.45	$129.55
125/126	132/133	Jul 24	$0.90	$0.10	9.00	$125.10	$132.90
126/127	132/133	Jul 24	$0.90	$0.10	9.00	$126.10	$132.90
127/128	130/131	Jul 24	$0.90	$0.10	9.00	$127.10	$130.90
128/129	130/131	Jul 24	$0.90	$0.10	9.00	$128.10	$130.90
129/130	133/134	Jul 24	$0.90	$0.10	9.00	$129.10	$133.90
130/131	133/134	Jul 24	$0.90	$0.10	9.00	$130.10	$133.90
136/137	140/141	Aug 14	$0.90	$0.10	9.00	$136.10	$140.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 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
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 14	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Aug 21	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 14	$0.20	$4.80	24.00
$152.50	$155.00	$157.50	Aug 14	$0.10	$2.40	24.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$140.00	$145.00	$150.00	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. 60 found (best net $-9.05, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$9.05	$5.95
$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	-$2.15	$2.85
$125.00	$120.00	1:2	Aug 7	-$3.20	$1.80
$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. 108 found (best yield 10.86%, avg 4.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.6%	10.86%	11.48%	6	23
$140.00	Aug 28	$14.30	0.53	1.4%	10.35%	11.70%	1	100
$140.00	Aug 21	$14.00	0.53	1.4%	10.13%	11.48%	962	1.8K
$142.00	Aug 28	$13.90	0.51	2.8%	10.06%	12.86%	5	14
$144.00	Aug 28	$13.40	0.49	4.2%	9.70%	13.94%	--	42
$145.00	Aug 28	$13.10	0.48	5.0%	9.48%	14.45%	--	68
$139.00	Aug 14	$12.90	0.53	0.6%	9.34%	9.96%	1	53
$141.00	Aug 28	$12.90	0.52	2.1%	9.34%	11.41%	--	24
$140.00	Aug 14	$12.60	0.52	1.4%	9.12%	10.47%	--	202
$147.00	Aug 28	$12.30	0.47	6.4%	8.90%	15.32%	--	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 28,421

Total Puts 28,654

Put/Call Ratio 1.01

Net Difference -233

Prior's Put/Call Breakdown

Total Calls 48,140

Total Puts 33,688

Put/Call Ratio 0.70

Net Difference 14,452

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