SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$137.96 +1.38%

(7/15 10:00) ◀

Wednesday, July 15, 2026 (10:05am)

▶ (7/15 10:10)

◀ 7/15 10:05 ▶

Option Volume

Detail

ℹ

Current (07/15 10:05am) 61,417

Calls: 31,088 (51%)

Puts: 30,329 (49%)

Prior (07/14) 89,484

Calls: 53,002 (59%)

Puts: 36,482 (41%)

Current vs Prior -31.37%

Calls: -41.35% (Calls)

Puts: -16.87% (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 -90.31%

Calls: -91.18%

Puts: -89.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:05am) $33.48M

Calls: $13.89M (41%)

Puts: $19.59M (59%)

Prior (07/14) $50.14M

Calls: $20.14M (40%)

Puts: $29.99M (60%)

Current vs Prior -33.22%

Calls: -31.05%

Puts: -34.68%

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 -91.46%

Calls: -90.86%

Puts: -91.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:05am) 0.98

Prior (07/14) 0.69

Current vs Prior +41.74%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +14.01%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:05am) 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 5.22% | 9.13%5.22% | 23.77%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -12.86% | -6.20%-12.86% | -1.81%

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

Current vs 7-Day Avg -29.45% | -18.41%-47.47% | -4.94%

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

Current vs 7-Day Eod -12.86% | -6.20%-12.86% | -1.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 3.12%

Calls: 2.60% | 4.58%

Puts: 2.99% | 1.65%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior -22.93% | -41.02%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -49.05% | -23.40%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 42% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
10:05	BEARISH	NEUTRAL	MIXED
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 338 of results (avg 4.5%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	14.00	14.20	$14.10	1.4%	995	0.53	1.8K
$138.00	Jul 24	6.00	6.10	$6.05	1.7%	71	0.52	382
$145.00	Aug 21	12.00	12.20	$12.10	1.7%	19	0.48	3.5K
$139.00	Jul 17	2.85	2.90	$2.88	1.7%	936	0.46	1.4K
$150.00	Aug 21	10.20	10.40	$10.30	1.9%	109	0.43	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	9.10	9.20	$9.15	1.1%	100	0.32	32.8K
$150.00	Aug 21	22.20	22.50	$22.35	1.3%	56	0.57	19.5K
$141.00	Aug 7	13.50	13.70	$13.60	1.5%	1	0.50	48
$135.00	Aug 21	13.50	13.70	$13.60	1.5%	207	0.42	19.9K
$145.00	Aug 21	19.00	19.30	$19.15	1.6%	35	0.52	10.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 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%	406	0.06	10.3K
$152.50	Jul 17	0.35	0.40	$0.38	13.2%	362	0.09	4.8K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.3K	0.12	14.5K
$149.00	Jul 17	0.55	0.65	$0.60	16.7%	136	0.13	458
$148.00	Jul 17	0.65	0.75	$0.70	14.3%	324	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%	474	0.07	8.9K
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	268	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
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	161	0.10	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 175 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	23.60	$22.85	6.6%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$121.00	Jul 17	16.20	17.70	$16.95	8.8%	23	0.94	12
$120.00	Jul 17	17.80	18.40	$18.10	3.3%	144	0.94	656
$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	26.80	27.60	$27.20	2.9%	17	0.97	6.6K
$162.50	Jul 17	24.30	25.10	$24.70	3.2%	5	0.97	1.4K
$160.00	Jul 17	21.90	22.50	$22.20	2.7%	238	0.96	13.2K
$157.50	Jul 17	19.40	20.20	$19.80	4.0%	129	0.95	1.4K
$155.00	Jul 17	17.00	17.50	$17.25	2.9%	180	0.94	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 52.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.45	2.50	$2.48	2.0%	2.7K	0.42	6.6K
$140.00	Jul 24	5.10	5.30	$5.20	3.8%	1.8K	0.47	2.2K
$138.00	Jul 17	3.30	3.40	$3.35	3.0%	1.7K	0.51	1.5K
$140.00	Jul 31	7.30	7.50	$7.40	2.7%	1.4K	0.49	524
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.3K	0.12	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.40	4.60	$4.50	4.4%	2.9K	0.58	14.6K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	2.7K	0.16	16.7K
$135.00	Jul 17	2.05	2.10	$2.08	2.4%	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 16.8%, max 40.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	115.4%	85.5%	35.0%	428	15.0K
$115.00	Jul 17	Aug 21	111.3%	88.5%	25.7%	--	75
$162.50	Jul 17	Aug 28	107.2%	85.4%	25.6%	119	1.9K
$160.00	Jul 17	Aug 28	104.8%	85.6%	22.5%	791	16.0K
$127.00	Jul 17	Jul 24	83.4%	69.6%	19.8%	12	234

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	106.7%	75.8%	40.9%	1	374
$117.00	Jul 17	Jul 31	102.2%	75.5%	35.3%	2	172
$165.00	Jul 17	Aug 28	115.4%	85.5%	35.0%	19	6.6K
$118.00	Jul 17	Jul 31	97.6%	75.1%	30.0%	3	52
$115.00	Jul 17	Aug 28	111.3%	87.4%	27.3%	118	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 19.83, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 24	$0.12	$2.38	$0.12	19.83	$162.62
$150.00	$152.50	Jul 17	$0.15	$2.35	$0.15	15.67	$150.15
$160.00	$162.50	Jul 24	$0.18	$2.32	$0.18	12.89	$160.18
$157.50	$160.00	Jul 24	$0.20	$2.30	$0.20	11.50	$157.70
$162.50	$165.00	Jul 31	$0.20	$2.30	$0.20	11.50	$162.70

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
$120.00	$119.00	Jul 24	$0.13	$0.87	$0.13	6.69	$119.87
$123.00	$122.00	Jul 24	$0.13	$0.87	$0.13	6.69	$122.87

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 1.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$119.00	Jul 17	$3.55	$3.55	$0.45	7.89	$118.55
$128.00	$129.00	Jul 17	$0.85	$0.85	$0.15	5.67	$128.85
$120.00	$125.00	Jul 24	$4.25	$4.25	$0.75	5.67	$124.25
$139.00	$140.00	Aug 28	$0.85	$0.85	$0.15	5.67	$139.85
$125.00	$127.00	Jul 24	$1.65	$1.65	$0.35	4.71	$126.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 17	$2.40	$2.40	$0.10	24.00	$157.60
$157.50	$155.00	Jul 24	$2.35	$2.35	$0.15	15.67	$155.15
$165.00	$162.50	Jul 31	$2.35	$2.35	$0.15	15.67	$162.65
$152.50	$150.00	Jul 17	$2.30	$2.30	$0.20	11.50	$150.20
$152.50	$150.00	Jul 24	$2.25	$2.25	$0.25	9.00	$150.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.80, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.70	115.4%	83.7%
$162.50	Jul 17	Jul 24	$0.82	107.2%	81.6%
$120.00	Jul 17	Jul 24	$0.85	96.4%	73.7%
$160.00	Jul 17	Jul 24	$0.95	104.8%	79.9%
$157.50	Jul 17	Jul 24	$1.10	100.5%	78.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.40	111.3%	77.1%
$116.00	Jul 17	Jul 24	$0.45	106.7%	75.9%
$162.50	Jul 17	Jul 24	$0.45	107.2%	81.6%
$165.00	Jul 17	Jul 24	$0.45	115.4%	83.7%
$117.00	Jul 17	Jul 24	$0.52	102.2%	74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 4.86% of stock, avg 15.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$138.00	Jul 17	$3.35	$3.35	$6.70	$131.30	$144.70	4.86%
$137.00	Jul 17	$3.85	$2.88	$6.73	$130.27	$143.73	4.88%
$139.00	Jul 17	$2.88	$3.90	$6.78	$132.22	$145.78	4.91%
$136.00	Jul 17	$4.40	$2.45	$6.85	$129.15	$142.85	4.97%
$140.00	Jul 17	$2.48	$4.50	$6.98	$133.02	$146.98	5.06%
$135.00	Jul 17	$5.05	$2.08	$7.13	$127.87	$142.13	5.17%
$141.00	Jul 17	$2.13	$5.15	$7.28	$133.72	$148.28	5.28%
$134.00	Jul 17	$5.75	$1.73	$7.48	$126.52	$141.48	5.42%
$142.00	Jul 17	$1.83	$5.85	$7.68	$134.32	$149.68	5.57%
$133.00	Jul 17	$6.40	$1.42	$7.82	$125.18	$140.82	5.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.38% of stock, avg 13.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.55	$1.73	$3.28	$130.72	$146.28
$142.00	$134.00	Jul 17	$1.83	$1.73	$3.56	$130.44	$145.56
$143.00	$135.00	Jul 17	$1.55	$2.08	$3.63	$131.37	$146.63
$141.00	$134.00	Jul 17	$2.13	$1.73	$3.86	$130.14	$144.86
$142.00	$135.00	Jul 17	$1.83	$2.08	$3.91	$131.09	$145.91
$143.00	$136.00	Jul 17	$1.55	$2.45	$4.00	$132.00	$147.00
$140.00	$134.00	Jul 17	$2.48	$1.73	$4.21	$129.79	$144.21
$141.00	$135.00	Jul 17	$2.13	$2.08	$4.21	$130.79	$145.21
$142.00	$136.00	Jul 17	$1.83	$2.45	$4.28	$131.72	$146.28
$143.00	$137.00	Jul 17	$1.55	$2.88	$4.43	$132.57	$147.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 24.00, avg credit $1.85)

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
123/124	125/127	Jul 24	$1.82	$0.18	10.11	$122.18	$126.82
120/125	130/135	Aug 21	$4.55	$0.45	10.11	$120.45	$134.55
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
121/122	125/127	Jul 24	$1.80	$0.20	9.00	$120.20	$126.80
129/130	132/133	Jul 24	$0.90	$0.10	9.00	$129.10	$132.90
129/130	133/134	Jul 24	$0.90	$0.10	9.00	$129.10	$133.90
125/130	135/140	Aug 21	$4.50	$0.50	9.00	$125.50	$139.50
119/120	125/127	Jul 24	$1.78	$0.22	8.09	$118.22	$126.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 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
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 24	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	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 17	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Aug 7	$0.10	$2.40	24.00
$120.00	$125.00	$130.00	Aug 14	$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	-$2.25	$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. 114 found (best yield 10.87%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.8%	10.87%	11.63%	6	23
$140.00	Aug 28	$14.30	0.53	1.5%	10.37%	11.84%	2	100
$138.00	Aug 28	$14.10	0.55	0.0%	10.22%	10.25%	--	21
$140.00	Aug 21	$14.00	0.53	1.5%	10.15%	11.63%	995	1.8K
$142.00	Aug 28	$13.90	0.51	2.9%	10.08%	13.00%	5	14
$138.00	Aug 14	$13.40	0.54	0.0%	9.71%	9.74%	28	44
$144.00	Aug 28	$13.40	0.49	4.4%	9.71%	14.09%	--	42
$145.00	Aug 28	$13.00	0.48	5.1%	9.42%	14.53%	--	68
$139.00	Aug 14	$12.90	0.53	0.8%	9.35%	10.10%	1	53
$141.00	Aug 28	$12.90	0.52	2.2%	9.35%	11.55%	--	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 31,088

Total Puts 30,329

Put/Call Ratio 0.98

Net Difference 759

Prior's Put/Call Breakdown

Total Calls 53,002

Total Puts 36,482

Put/Call Ratio 0.69

Net Difference 16,520

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