SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$137.51 +1.05%

(7/15 10:10) ◀

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

▶ (7/15 10:20)

◀ 7/15 10:15 ▶

Option Volume

Detail

ℹ

Current (07/15 10:15am) 69,315

Calls: 34,923 (50%)

Puts: 34,392 (50%)

Prior (07/14) 102,151

Calls: 59,746 (58%)

Puts: 42,405 (42%)

Current vs Prior -32.14%

Calls: -41.55% (Calls)

Puts: -18.90% (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 -89.07%

Calls: -90.09%

Puts: -87.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 10:15am) $38.76M

Calls: $15.71M (41%)

Puts: $23.05M (59%)

Prior (07/14) $60.18M

Calls: $22.99M (38%)

Puts: $37.18M (62%)

Current vs Prior -35.58%

Calls: -31.66%

Puts: -38.01%

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 -90.12%

Calls: -89.66%

Puts: -90.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 10:15am) 0.98

Prior (07/14) 0.71

Current vs Prior +38.75%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +15.08%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/15 10:15am) 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 5.27% | 9.16%5.27% | 23.85%

Prior 5.99% | 9.74%5.99% | 24.21%

Current vs Prior -11.97% | -5.89%-11.97% | -1.49%

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

Current vs 7-Day Avg -28.73% | -18.14%-46.93% | -4.63%

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

Current vs 7-Day Eod -11.97% | -5.89%-11.97% | -1.49%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.15% | 6.35%

Calls: 2.74% | 6.25%

Puts: 5.56% | 6.45%

Prior 3.62% | 5.29%

Calls: 2.60% | 6.06%

Puts: 4.65% | 4.51%

Current vs Prior +14.64% | +20.04%

Prior 7-Day Avg 5.48% | 4.07%

Calls: 5.36% | 4.07%

Puts: 5.60% | 4.08%

Current vs 7-Day Avg -24.21% | +55.91%

Liquidity Acceptable

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 NEUTRAL

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
10:15	BEARISH	NEUTRAL	MIXED
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 349 of results (avg 4.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	8.50	8.60	$8.55	1.2%	153	0.38	8.4K
$140.00	Jul 31	7.10	7.20	$7.15	1.4%	1.4K	0.49	524
$145.00	Aug 21	11.70	11.90	$11.80	1.7%	24	0.47	3.5K
$155.00	Jul 31	2.90	2.95	$2.93	1.7%	75	0.25	1.1K
$148.00	Jul 24	2.60	2.65	$2.63	1.9%	40	0.29	460

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	16.30	16.50	$16.40	1.2%	585	0.47	14.5K
$136.00	Jul 31	7.40	7.50	$7.45	1.3%	23	0.44	80
$140.00	Aug 7	13.10	13.30	$13.20	1.5%	18	0.49	3.2K
$130.00	Aug 21	11.20	11.40	$11.30	1.8%	144	0.37	12.6K
$141.00	Jul 17	5.40	5.50	$5.45	1.8%	70	0.62	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.61, 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%	480	0.06	10.3K
$152.50	Jul 17	0.35	0.40	$0.38	13.2%	427	0.09	4.8K
$150.00	Jul 17	0.45	0.50	$0.48	10.4%	1.4K	0.12	14.5K
$149.00	Jul 17	0.55	0.60	$0.57	8.8%	143	0.14	458
$148.00	Jul 17	0.65	0.70	$0.68	7.4%	393	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%	163	0.09	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	22.20	23.60	$22.90	6.1%	--	0.98	17
$119.00	Jul 17	17.50	21.10	$19.30	18.7%	--	0.98	105
$120.00	Jul 17	17.40	18.30	$17.85	5.0%	226	0.97	656
$121.00	Jul 17	16.00	17.60	$16.80	9.5%	23	0.97	12
$122.00	Jul 17	15.20	16.80	$16.00	10.0%	21	0.96	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	24.30	25.40	$24.85	4.4%	5	1.00	1.4K
$165.00	Jul 17	26.90	27.80	$27.35	3.3%	32	1.00	6.6K
$160.00	Jul 17	22.00	23.40	$22.70	6.2%	264	0.93	13.2K
$157.50	Jul 17	19.40	20.50	$19.95	5.5%	194	0.93	1.4K
$155.00	Jul 17	17.20	18.00	$17.60	4.5%	180	0.92	7.2K

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 58.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.30	2.35	$2.33	2.1%	2.9K	0.42	6.6K
$140.00	Jul 24	4.90	5.10	$5.00	4.0%	1.9K	0.47	2.2K
$138.00	Jul 17	3.10	3.20	$3.15	3.2%	1.8K	0.51	1.5K
$140.00	Jul 31	7.10	7.20	$7.15	1.4%	1.4K	0.49	524
$150.00	Jul 17	0.45	0.50	$0.48	10.4%	1.4K	0.12	14.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	4.70	4.90	$4.80	4.2%	3.0K	0.58	14.6K
$130.00	Jul 17	0.80	0.85	$0.83	6.0%	2.7K	0.16	16.7K
$135.00	Jul 17	2.15	2.25	$2.20	4.5%	2.2K	0.35	28.3K
$137.00	Jul 17	3.00	3.20	$3.10	6.5%	1.4K	0.44	1.3K
$135.00	Jul 24	4.70	4.90	$4.80	4.2%	1.3K	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. 48 strikes (avg 15.3%, max 41.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	115.6%	84.8%	36.3%	585	15.0K
$115.00	Jul 17	Aug 21	111.5%	88.6%	25.9%	1	75
$162.50	Jul 17	Aug 28	107.4%	85.3%	25.9%	179	1.9K
$160.00	Jul 17	Aug 28	104.9%	85.2%	23.2%	836	16.0K
$123.00	Jul 17	Jul 31	87.5%	72.9%	19.9%	10	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Jul 17	Jul 31	106.9%	75.6%	41.4%	1	374
$165.00	Jul 17	Aug 28	115.6%	84.8%	36.3%	34	6.6K
$117.00	Jul 17	Jul 31	102.3%	75.3%	35.8%	3	172
$118.00	Jul 17	Jul 31	97.8%	74.9%	30.6%	3	52
$115.00	Jul 17	Aug 28	111.5%	87.2%	27.9%	161	4.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 24.00, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Jul 24	$0.10	$2.40	$0.10	24.00	$162.60
$160.00	$162.50	Jul 24	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.19	$2.31	$0.19	12.16	$157.69
$162.50	$165.00	Jul 31	$0.22	$2.28	$0.22	10.36	$162.72
$155.00	$157.50	Jul 24	$0.23	$2.27	$0.23	9.87	$155.23

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
$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
$113.00	$112.00	Jul 31	$0.11	$0.89	$0.11	8.09	$112.89
$123.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$122.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 15.67, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$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
$127.00	$128.00	Jul 24	$0.85	$0.85	$0.15	5.67	$127.85
$141.00	$142.00	Aug 14	$0.85	$0.85	$0.15	5.67	$141.85
$120.00	$125.00	Jul 24	$4.20	$4.20	$0.80	5.25	$124.20

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
$162.50	$160.00	Jul 24	$2.35	$2.35	$0.15	15.67	$160.15
$155.00	$152.50	Jul 31	$2.35	$2.35	$0.15	15.67	$152.65
$165.00	$162.50	Jul 31	$2.35	$2.35	$0.15	15.67	$162.65
$155.00	$152.50	Jul 17	$2.30	$2.30	$0.20	11.50	$152.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.78, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.70	115.6%	83.9%
$162.50	Jul 17	Jul 24	$0.80	107.4%	81.7%
$120.00	Jul 17	Jul 24	$0.85	96.5%	72.3%
$160.00	Jul 17	Jul 24	$0.90	104.9%	80.1%
$157.50	Jul 17	Jul 24	$1.04	100.6%	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%	77.0%
$165.00	Jul 17	Jul 24	$0.40	115.6%	83.9%
$116.00	Jul 17	Jul 24	$0.45	106.9%	75.8%
$117.00	Jul 17	Jul 24	$0.52	102.3%	74.5%
$118.00	Jul 17	Jul 24	$0.60	97.8%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 4.91% of stock, avg 15.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 17	$3.65	$3.10	$6.75	$130.25	$143.75	4.91%
$138.00	Jul 17	$3.15	$3.60	$6.75	$131.25	$144.75	4.91%
$136.00	Jul 17	$4.15	$2.63	$6.78	$129.22	$142.78	4.93%
$139.00	Jul 17	$2.70	$4.15	$6.85	$132.15	$145.85	4.98%
$135.00	Jul 17	$4.75	$2.20	$6.95	$128.05	$141.95	5.05%
$140.00	Jul 17	$2.33	$4.80	$7.13	$132.87	$147.13	5.19%
$134.00	Jul 17	$5.40	$1.83	$7.23	$126.77	$141.23	5.26%
$141.00	Jul 17	$2.00	$5.45	$7.45	$133.55	$148.45	5.42%
$133.00	Jul 17	$6.10	$1.53	$7.63	$125.37	$140.63	5.55%
$142.00	Jul 17	$1.70	$6.15	$7.85	$134.15	$149.85	5.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.39% of stock, avg 13.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$143.00	$134.00	Jul 17	$1.45	$1.83	$3.28	$130.72	$146.28
$142.00	$134.00	Jul 17	$1.70	$1.83	$3.53	$130.47	$145.53
$143.00	$135.00	Jul 17	$1.45	$2.20	$3.65	$131.35	$146.65
$141.00	$134.00	Jul 17	$2.00	$1.83	$3.83	$130.17	$144.83
$142.00	$135.00	Jul 17	$1.70	$2.20	$3.90	$131.10	$145.90
$143.00	$136.00	Jul 17	$1.45	$2.63	$4.08	$131.92	$147.08
$140.00	$134.00	Jul 17	$2.33	$1.83	$4.16	$129.84	$144.16
$141.00	$135.00	Jul 17	$2.00	$2.20	$4.20	$130.80	$145.20
$142.00	$136.00	Jul 17	$1.70	$2.63	$4.33	$131.67	$146.33
$139.00	$134.00	Jul 17	$2.70	$1.83	$4.53	$129.47	$143.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 19.00, avg credit $1.88)

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
115/120	125/130	Aug 7	$4.70	$0.30	15.67	$115.30	$129.70
130/135	140/145	Aug 21	$4.65	$0.35	13.29	$130.35	$144.65
123/124	125/127	Jul 24	$1.82	$0.18	10.11	$122.18	$126.82
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
125/126	131/132	Jul 24	$0.90	$0.10	9.00	$125.10	$131.90
126/127	133/134	Jul 24	$0.90	$0.10	9.00	$126.10	$133.90
127/128	133/134	Jul 24	$0.90	$0.10	9.00	$127.10	$133.90
128/129	133/134	Jul 24	$0.90	$0.10	9.00	$128.10	$133.90

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
$160.00	$162.50	$165.00	Jul 24	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 28	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$150.00	$155.00	$160.00	Aug 21	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 14	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 28	$0.15	$4.85	32.33
$150.00	$152.50	$155.00	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. 61 found (best net $-8.75, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$135.00	1:2	Aug 28	-$8.75	$6.25
$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	-$2.20	$2.80
$125.00	$120.00	1:2	Aug 7	-$3.20	$1.80
$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. 114 found (best yield 10.91%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 28	$15.00	0.54	1.1%	10.91%	11.99%	6	23
$140.00	Aug 28	$14.70	0.53	1.8%	10.69%	12.50%	3	100
$138.00	Aug 28	$14.10	0.55	0.4%	10.25%	10.61%	--	21
$142.00	Aug 28	$13.90	0.51	3.3%	10.11%	13.37%	10	14
$140.00	Aug 21	$13.80	0.53	1.8%	10.04%	11.85%	1.0K	1.8K
$138.00	Aug 14	$13.40	0.55	0.4%	9.74%	10.10%	28	44
$144.00	Aug 28	$13.10	0.49	4.7%	9.53%	14.25%	--	42
$139.00	Aug 14	$13.00	0.53	1.1%	9.45%	10.54%	1	53
$141.00	Aug 28	$12.90	0.52	2.5%	9.38%	11.92%	--	24
$145.00	Aug 28	$12.70	0.48	5.5%	9.24%	14.68%	--	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 34,923

Total Puts 34,392

Put/Call Ratio 0.98

Net Difference 531

Prior's Put/Call Breakdown

Total Calls 59,746

Total Puts 42,405

Put/Call Ratio 0.71

Net Difference 17,341

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