SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$137.82 +1.28%

(7/15 10:05) ◀

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

▶ (7/15 10:15)

◀ 7/15 10:10 ▶

Option Volume

Detail

ℹ

Current (07/15 10:10am) 65,264

Calls: 33,105 (51%)

Puts: 32,159 (49%)

Prior (07/14) 95,273

Calls: 56,053 (59%)

Puts: 39,220 (41%)

Current vs Prior -31.50%

Calls: -40.94% (Calls)

Puts: -18.00% (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 -89.71%

Calls: -90.61%

Puts: -88.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:10am) $35.92M

Calls: $14.86M (41%)

Puts: $21.07M (59%)

Prior (07/14) $53.50M

Calls: $21.58M (40%)

Puts: $31.92M (60%)

Current vs Prior -32.85%

Calls: -31.14%

Puts: -34.01%

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 -90.84%

Calls: -90.22%

Puts: -91.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:10am) 0.97

Prior (07/14) 0.70

Current vs Prior +38.84%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +13.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:10am) 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% | 9.11%5.22% | 23.73%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -12.77% | -6.48%-12.77% | -2.01%

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

Current vs 7-Day Avg -29.38% | -18.65%-47.41% | -5.14%

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

Current vs 7-Day Eod -12.77% | -6.48%-12.77% | -2.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 5.56%

Calls: 2.67% | 6.25%

Puts: 2.90% | 4.88%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior -22.93% | +5.10%

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% | +36.51%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 39% - 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
10:10	BEARISH	NEUTRAL	MIXED
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 348 of results (avg 4.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	11.90	12.10	$12.00	1.7%	20	0.47	3.5K
$139.00	Jul 17	2.80	2.85	$2.83	1.8%	973	0.46	1.4K
$150.00	Aug 21	10.10	10.30	$10.20	2.0%	118	0.42	12.1K
$142.00	Aug 7	9.90	10.10	$10.00	2.0%	5	0.48	97
$140.00	Jul 17	2.40	2.45	$2.42	2.1%	2.8K	0.41	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	8.30	8.40	$8.35	1.2%	101	0.48	318
$140.00	Aug 21	16.20	16.40	$16.30	1.2%	585	0.47	14.5K
$137.00	Jul 31	7.80	7.90	$7.85	1.3%	66	0.46	239
$135.00	Aug 21	13.60	13.80	$13.70	1.5%	217	0.42	19.9K
$140.00	Aug 7	13.00	13.20	$13.10	1.5%	17	0.49	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.62, 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%	427	0.06	10.3K
$152.50	Jul 17	0.35	0.40	$0.38	13.2%	370	0.09	4.8K
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.4K	0.12	14.5K
$149.00	Jul 17	0.55	0.60	$0.57	8.8%	141	0.13	458
$148.00	Jul 17	0.65	0.70	$0.68	7.4%	386	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%	162	0.10	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	22.20	23.60	$22.90	6.1%	--	1.00	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	1.00	105
$120.00	Jul 17	17.50	18.20	$17.85	3.9%	180	1.00	656
$121.00	Jul 17	16.20	17.70	$16.95	8.8%	23	0.95	12
$122.00	Jul 17	15.20	16.80	$16.00	10.0%	21	0.95	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	27.10	27.80	$27.45	2.6%	18	0.97	6.6K
$162.50	Jul 17	24.30	25.30	$24.80	4.0%	5	0.97	1.4K
$160.00	Jul 17	22.20	22.80	$22.50	2.7%	239	0.96	13.2K
$157.50	Jul 17	19.40	20.50	$19.95	5.5%	194	0.95	1.4K
$155.00	Jul 17	17.30	17.70	$17.50	2.3%	180	0.94	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 344 active (total vol 55.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.40	2.45	$2.42	2.1%	2.8K	0.41	6.6K
$140.00	Jul 24	5.00	5.20	$5.10	3.9%	1.9K	0.46	2.2K
$138.00	Jul 17	3.20	3.30	$3.25	3.1%	1.8K	0.50	1.5K
$140.00	Jul 31	7.20	7.40	$7.30	2.7%	1.4K	0.48	524
$150.00	Jul 17	0.50	0.55	$0.53	9.4%	1.4K	0.12	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.50	4.70	$4.60	4.3%	2.9K	0.59	14.6K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	2.7K	0.17	16.7K
$135.00	Jul 17	2.05	2.15	$2.10	4.8%	2.0K	0.36	28.3K
$135.00	Jul 24	4.60	4.70	$4.65	2.2%	1.3K	0.41	4.3K
$130.00	Aug 7	8.10	8.40	$8.25	3.6%	1.3K	0.36	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. 45 strikes (avg 16.1%, max 40.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	116.3%	85.1%	36.7%	456	15.0K
$162.50	Jul 17	Aug 28	108.1%	85.0%	27.2%	129	1.9K
$160.00	Jul 17	Aug 28	105.7%	84.9%	24.5%	812	16.0K
$115.00	Jul 17	Aug 21	110.7%	89.1%	24.3%	1	75
$157.50	Jul 17	Aug 28	101.4%	84.9%	19.5%	586	7.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	106.1%	75.5%	40.6%	1	374
$165.00	Jul 17	Aug 28	116.3%	85.1%	36.7%	20	6.6K
$117.00	Jul 17	Jul 31	101.5%	75.2%	35.0%	2	172
$118.00	Jul 17	Jul 31	96.9%	74.8%	29.7%	3	52
$115.00	Jul 17	Aug 28	110.7%	87.3%	26.8%	152	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 19.83, avg 2.31)

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	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.20	$2.30	$0.20	11.50	$157.70
$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
$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
$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. 333 found (best R:R 24.00, avg 1.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 24	$4.55	$4.55	$0.45	10.11	$124.55
$115.00	$119.00	Jul 17	$3.60	$3.60	$0.40	9.00	$118.60
$128.00	$129.00	Jul 17	$0.85	$0.85	$0.15	5.67	$128.85
$123.00	$125.00	Jul 31	$1.65	$1.65	$0.35	4.71	$124.65
$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 24	$2.40	$2.40	$0.10	24.00	$155.10
$165.00	$162.50	Jul 31	$2.35	$2.35	$0.15	15.67	$162.65
$162.50	$160.00	Jul 17	$2.30	$2.30	$0.20	11.50	$160.20
$160.00	$157.50	Jul 24	$2.20	$2.20	$0.30	7.33	$157.80
$152.50	$150.00	Jul 24	$2.15	$2.15	$0.35	6.14	$150.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.79, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.70	116.3%	84.1%
$162.50	Jul 17	Jul 24	$0.82	108.1%	82.0%
$160.00	Jul 17	Jul 24	$0.92	105.7%	79.8%
$120.00	Jul 17	Jul 24	$1.05	95.6%	72.7%
$157.50	Jul 17	Jul 24	$1.07	101.4%	78.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.30	116.3%	84.1%
$115.00	Jul 17	Jul 24	$0.40	110.7%	76.7%
$116.00	Jul 17	Jul 24	$0.45	106.1%	75.6%
$117.00	Jul 17	Jul 24	$0.52	101.5%	74.3%
$111.00	Jul 24	Jul 31	$0.58	81.8%	77.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 4.86% of stock, avg 15.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 17	$3.75	$2.95	$6.70	$130.30	$143.70	4.86%
$138.00	Jul 17	$3.25	$3.45	$6.70	$131.30	$144.70	4.86%
$136.00	Jul 17	$4.30	$2.50	$6.80	$129.20	$142.80	4.93%
$139.00	Jul 17	$2.83	$4.00	$6.83	$132.17	$145.83	4.96%
$135.00	Jul 17	$4.90	$2.10	$7.00	$128.00	$142.00	5.08%
$140.00	Jul 17	$2.42	$4.60	$7.02	$132.98	$147.02	5.09%
$134.00	Jul 17	$5.50	$1.75	$7.25	$126.75	$141.25	5.26%
$141.00	Jul 17	$2.08	$5.25	$7.33	$133.67	$148.33	5.32%
$133.00	Jul 17	$6.20	$1.45	$7.65	$125.35	$140.65	5.55%
$142.00	Jul 17	$1.75	$6.00	$7.75	$134.25	$149.75	5.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.36% of stock, avg 13.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.50	$1.75	$3.25	$130.75	$146.25
$142.00	$134.00	Jul 17	$1.75	$1.75	$3.50	$130.50	$145.50
$143.00	$135.00	Jul 17	$1.50	$2.10	$3.60	$131.40	$146.60
$141.00	$134.00	Jul 17	$2.08	$1.75	$3.83	$130.17	$144.83
$142.00	$135.00	Jul 17	$1.75	$2.10	$3.85	$131.15	$145.85
$143.00	$136.00	Jul 17	$1.50	$2.50	$4.00	$132.00	$147.00
$140.00	$134.00	Jul 17	$2.42	$1.75	$4.17	$129.83	$144.17
$141.00	$135.00	Jul 17	$2.08	$2.10	$4.18	$130.82	$145.18
$142.00	$136.00	Jul 17	$1.75	$2.50	$4.25	$131.75	$146.25
$143.00	$137.00	Jul 17	$1.50	$2.95	$4.45	$132.55	$147.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 327 found (best R:R 24.00, avg credit $1.82)

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
118/119	123/125	Jul 31	$1.85	$0.15	12.33	$117.15	$124.85
120/121	123/125	Jul 31	$1.85	$0.15	12.33	$119.15	$124.85
121/122	123/125	Jul 31	$1.85	$0.15	12.33	$120.15	$124.85
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
122/123	130/131	Jul 24	$0.90	$0.10	9.00	$122.10	$130.90
123/124	130/131	Jul 24	$0.90	$0.10	9.00	$123.10	$130.90
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
114/115	123/125	Jul 31	$1.80	$0.20	9.00	$113.20	$124.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 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
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 14	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 28	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 28	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 28	$0.10	$4.90	49.00
$155.00	$157.50	$160.00	Jul 17	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 31	$0.10	$2.40	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

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 $-8.95, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$8.95	$6.05
$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	-$3.40	$1.60
$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 10.88%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	0.9%	10.88%	11.74%	6	23
$140.00	Aug 28	$14.70	0.53	1.6%	10.67%	12.25%	3	100
$138.00	Aug 28	$14.10	0.55	0.1%	10.23%	10.36%	--	21
$142.00	Aug 28	$13.90	0.51	3.0%	10.09%	13.12%	10	14
$140.00	Aug 21	$13.80	0.53	1.6%	10.01%	11.59%	1.0K	1.8K
$138.00	Aug 14	$13.40	0.54	0.1%	9.72%	9.85%	28	44
$144.00	Aug 28	$13.20	0.49	4.5%	9.58%	14.06%	--	42
$139.00	Aug 14	$12.90	0.53	0.9%	9.36%	10.22%	1	53
$141.00	Aug 28	$12.90	0.52	2.3%	9.36%	11.67%	--	24
$145.00	Aug 28	$12.80	0.48	5.2%	9.29%	14.50%	--	68

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 33,105

Total Puts 32,159

Put/Call Ratio 0.97

Net Difference 946

Prior's Put/Call Breakdown

Total Calls 56,053

Total Puts 39,220

Put/Call Ratio 0.70

Net Difference 16,833

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