SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$136.31 +0.77%

(7/16 09:35) ◀

Thursday, July 16, 2026 (9:40am)

▶ (7/16 09:45)

◀ 7/16 09:40 ▶

Option Volume

Detail

ℹ

Current (07/16 9:40am) 44,553

Calls: 19,910 (45%)

Puts: 24,643 (55%)

Prior (07/15) 28,380

Calls: 13,208 (47%)

Puts: 15,172 (53%)

Current vs Prior +56.99%

Calls: +50.74% (Calls)

Puts: +62.42% (Puts)

Prior 7-Day Total 4,143,401

Calls: 2,211,093 (53%)

Puts: 1,932,308 (47%)

Prior 7-Day Average 591,914

Calls: 315,870 (53%)

Puts: 276,044 (47%)

Current vs Prior 7-Day Avg -92.47%

Calls: -93.70%

Puts: -91.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 9:40am) $31.62M

Calls: $10.58M (33%)

Puts: $21.04M (67%)

Prior (07/15) $15.74M

Calls: $5.98M (38%)

Puts: $9.77M (62%)

Current vs Prior +100.87%

Calls: +77.09%

Puts: +115.42%

Prior 7-Day Total $2.58B

Calls: $890.61M (35%)

Puts: $1.69B (65%)

Prior 7-Day Average $368.51M

Calls: $127.23M (35%)

Puts: $241.28M (65%)

Current vs Prior 7-Day Avg -91.42%

Calls: -91.68%

Puts: -91.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:40am) 1.24

Prior (07/15) 1.15

Current vs Prior +7.75%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +33.28%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 9:40am) 3,010,118

Calls: 1,464,930 (49%)

Puts: 1,545,188 (51%)

Prior (07/15) 2,836,138

Calls: 1,371,258 (48%)

Puts: 1,464,880 (52%)

Current vs Prior +6.13%

Prior 7-Day Total 18,457,655

Calls: 9,326,846 (51%)

Puts: 9,130,809 (49%)

Prior 7-Day Average 2,636,807

Calls: 1,332,406 (51%)

Puts: 1,304,401 (49%)

Current vs Prior 7-Day Avg +14.16%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.62% | 8.77%4.62% | 23.48%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -4.55% | +0.07%-4.55% | -0.14%

Prior 7-Day Avg 6.69% | 10.60%8.78% | 24.62%

Current vs 7-Day Avg -30.93% | -17.31%-47.38% | -4.64%

Prior 7-Day Eod 4.84% | 8.76%4.84% | 23.51%

Current vs 7-Day Eod -4.55% | +0.07%-4.55% | -0.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.18% | 5.87%

Calls: 3.28% | 6.78%

Puts: 3.08% | 4.96%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -45.73% | -0.51%

Prior 7-Day Avg 4.14% | 4.36%

Calls: 3.86% | 4.40%

Puts: 4.42% | 4.33%

Current vs 7-Day Avg -23.14% | +34.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($21.04M). Massive premium surge with dollar volume up 101% vs prior. Above-average activity with volume up 57% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	BEARISH	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 281 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 24	5.30	5.40	$5.35	1.9%	623	0.50	568
$137.00	Jul 17	2.50	2.55	$2.53	2.0%	1.1K	0.48	3.3K
$145.00	Jul 31	4.50	4.60	$4.55	2.2%	29	0.36	6.1K
$150.00	Aug 21	9.00	9.20	$9.10	2.2%	29	0.41	12.2K
$138.00	Jul 17	2.10	2.15	$2.13	2.3%	1.3K	0.42	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 31	8.20	8.30	$8.25	1.2%	51	0.48	841
$160.00	Jul 17	23.60	24.00	$23.80	1.7%	70	1.00	12.7K
$130.00	Aug 21	11.40	11.60	$11.50	1.7%	65	0.38	13.4K
$136.00	Jul 24	5.50	5.60	$5.55	1.8%	43	0.47	263
$136.00	Aug 7	11.00	11.20	$11.10	1.8%	3	0.46	149

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.63, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 17	0.25	0.30	$0.28	17.9%	36	0.08	588
$150.00	Jul 17	0.25	0.30	$0.28	17.9%	263	0.07	14.3K
$148.00	Jul 17	0.30	0.35	$0.32	15.6%	53	0.09	568
$147.00	Jul 17	0.35	0.40	$0.38	13.2%	75	0.11	1.3K
$146.00	Jul 17	0.45	0.50	$0.48	10.4%	40	0.12	800

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	4.0K	0.06	10.1K
$112.00	Jul 24	0.25	0.30	$0.28	17.9%	1	0.04	38
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	39	0.08	1.1K
$127.00	Jul 17	0.35	0.40	$0.38	13.2%	10	0.10	1.0K
$128.00	Jul 17	0.45	0.50	$0.48	10.4%	39	0.12	715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 24	24.90	28.00	$26.45	11.7%	1	1.00	4
$110.00	Jul 17	24.80	26.80	$25.80	7.8%	--	0.99	23
$115.00	Jul 17	19.80	22.30	$21.05	11.9%	--	0.99	20
$116.00	Jul 17	18.80	22.60	$20.70	18.4%	--	0.99	11
$117.00	Jul 17	17.80	21.00	$19.40	16.5%	--	0.98	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	19.90	21.70	$20.80	8.7%	--	1.00	1.3K
$160.00	Jul 17	23.60	24.00	$23.80	1.7%	70	1.00	12.7K
$162.50	Jul 17	25.10	26.50	$25.80	5.4%	--	1.00	1.4K
$155.00	Jul 17	18.30	19.10	$18.70	4.3%	20	0.94	6.7K
$152.50	Jul 17	15.50	18.00	$16.75	14.9%	2	0.93	945

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 35.4K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.40	1.45	$1.42	3.5%	1.8K	0.32	6.6K
$138.00	Jul 17	2.10	2.15	$2.13	2.3%	1.3K	0.42	2.4K
$137.00	Jul 17	2.50	2.55	$2.53	2.0%	1.1K	0.48	3.3K
$135.00	Jul 24	6.20	6.70	$6.45	7.8%	1.1K	0.56	984
$135.00	Aug 21	15.00	15.90	$15.45	5.8%	864	0.56	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	4.0K	0.06	10.1K
$135.00	Jul 17	2.20	2.25	$2.23	2.2%	1.6K	0.41	26.8K
$135.00	Aug 7	10.50	10.70	$10.60	1.9%	1.2K	0.45	4.8K
$130.00	Jul 24	3.00	3.10	$3.05	3.3%	1.1K	0.31	5.8K
$130.00	Jul 17	0.75	0.80	$0.78	6.4%	1.1K	0.18	18.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 26.3%, max 72.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	139.6%	83.4%	67.4%	29	1.7K
$110.00	Jul 17	Aug 21	148.8%	89.0%	67.2%	--	144
$160.00	Jul 17	Aug 28	129.1%	83.6%	54.4%	93	16.0K
$157.50	Jul 17	Aug 14	128.4%	85.2%	50.6%	49	7.7K
$123.00	Jul 17	Jul 31	107.3%	73.5%	45.9%	--	216

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 28	148.8%	86.1%	72.7%	16	7.0K
$117.00	Jul 17	Jul 31	128.2%	74.9%	71.1%	4	1.3K
$118.00	Jul 17	Jul 31	122.1%	74.8%	63.3%	--	361
$162.50	Jul 17	Aug 14	139.6%	85.9%	62.6%	--	1.4K
$119.00	Jul 17	Jul 31	116.0%	74.4%	55.8%	2	645

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 24.00, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 17	$0.10	$2.40	$0.10	24.00	$150.10
$160.00	$162.50	Jul 24	$0.12	$2.38	$0.12	19.83	$160.12
$157.50	$160.00	Jul 24	$0.15	$2.35	$0.15	15.67	$157.65
$155.00	$157.50	Jul 24	$0.18	$2.32	$0.18	12.89	$155.18
$160.00	$162.50	Jul 31	$0.20	$2.30	$0.20	11.50	$160.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$119.00	Jul 24	$0.12	$0.88	$0.12	7.33	$119.88
$116.00	$115.00	Jul 31	$0.13	$0.87	$0.13	6.69	$115.87
$129.00	$128.00	Jul 17	$0.15	$0.85	$0.15	5.67	$128.85
$130.00	$129.00	Jul 17	$0.15	$0.85	$0.15	5.67	$129.85
$122.00	$121.00	Jul 24	$0.15	$0.85	$0.15	5.67	$121.85

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 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$120.00	Jul 31	$9.55	$9.55	$0.45	21.22	$119.55
$110.00	$115.00	Jul 17	$4.75	$4.75	$0.25	19.00	$114.75
$115.00	$120.00	Jul 24	$4.70	$4.70	$0.30	15.67	$119.70
$123.00	$124.00	Jul 17	$0.90	$0.90	$0.10	9.00	$123.90
$140.00	$141.00	Aug 14	$0.85	$0.85	$0.15	5.67	$140.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 24	$2.40	$2.40	$0.10	24.00	$157.60
$150.00	$149.00	Jul 24	$0.90	$0.90	$0.10	9.00	$149.10
$145.00	$144.00	Aug 14	$0.90	$0.90	$0.10	9.00	$144.10
$141.00	$140.00	Jul 17	$0.85	$0.85	$0.15	5.67	$140.15
$149.00	$148.00	Jul 24	$0.85	$0.85	$0.15	5.67	$148.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.69, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.60	139.6%	83.8%
$110.00	Jul 17	Jul 24	$0.65	148.8%	80.4%
$121.00	Jul 17	Jul 24	$0.70	103.8%	72.0%
$160.00	Jul 17	Jul 24	$0.72	129.1%	81.1%
$157.50	Jul 17	Jul 24	$0.82	128.4%	79.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.20	148.8%	80.4%
$115.00	Jul 17	Jul 24	$0.37	121.2%	74.7%
$116.00	Jul 17	Jul 24	$0.45	115.8%	73.7%
$152.50	Jul 17	Jul 24	$0.45	111.2%	75.5%
$160.00	Jul 17	Jul 24	$0.45	129.1%	81.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 4.22% of stock, avg 15.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Jul 17	$3.05	$2.70	$5.75	$130.25	$141.75	4.22%
$135.00	Jul 17	$3.55	$2.23	$5.78	$129.22	$140.78	4.24%
$137.00	Jul 17	$2.53	$3.25	$5.78	$131.22	$142.78	4.24%
$138.00	Jul 17	$2.13	$3.80	$5.93	$132.07	$143.93	4.35%
$134.00	Jul 17	$4.15	$1.85	$6.00	$128.00	$140.00	4.40%
$139.00	Jul 17	$1.75	$4.45	$6.20	$132.80	$145.20	4.55%
$133.00	Jul 17	$4.95	$1.53	$6.48	$126.52	$139.48	4.75%
$140.00	Jul 17	$1.42	$5.05	$6.47	$133.53	$146.47	4.75%
$132.00	Jul 17	$5.65	$1.23	$6.88	$125.12	$138.88	5.05%
$141.00	Jul 17	$1.17	$5.90	$7.07	$133.93	$148.07	5.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 1.76% of stock, avg 12.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$132.00	Jul 17	$1.17	$1.23	$2.40	$129.60	$143.40
$140.00	$132.00	Jul 17	$1.42	$1.23	$2.65	$129.35	$142.65
$141.00	$133.00	Jul 17	$1.17	$1.53	$2.70	$130.30	$143.70
$140.00	$133.00	Jul 17	$1.42	$1.53	$2.95	$130.05	$142.95
$139.00	$132.00	Jul 17	$1.75	$1.23	$2.98	$129.02	$141.98
$141.00	$134.00	Jul 17	$1.17	$1.85	$3.02	$130.98	$144.02
$140.00	$134.00	Jul 17	$1.42	$1.85	$3.27	$130.73	$143.27
$139.00	$133.00	Jul 17	$1.75	$1.53	$3.28	$129.72	$142.28
$138.00	$132.00	Jul 17	$2.13	$1.23	$3.36	$128.64	$141.36
$141.00	$135.00	Jul 17	$1.17	$2.23	$3.40	$131.60	$144.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 15.67, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 21	$4.70	$0.30	15.67	$125.30	$139.70
115/120	125/130	Aug 14	$4.65	$0.35	13.29	$115.35	$129.65
110/115	125/130	Aug 28	$4.60	$0.40	11.50	$110.40	$129.60
128/129	130/131	Jul 24	$0.90	$0.10	9.00	$128.10	$130.90
116/117	122/123	Jul 31	$0.90	$0.10	9.00	$116.10	$122.90
119/120	125/126	Jul 31	$0.89	$0.11	8.09	$119.11	$125.89
115/120	125/130	Aug 21	$4.45	$0.55	8.09	$115.55	$129.45
130/135	140/145	Aug 21	$4.45	$0.55	8.09	$130.55	$144.45
135/140	145/150	Aug 21	$4.45	$0.55	8.09	$135.55	$149.45
145/150	155/160	Aug 21	$4.45	$0.55	8.09	$145.55	$159.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$0.09	$2.41	26.78
$157.50	$160.00	$162.50	Jul 31	$0.10	$2.40	24.00
$155.00	$157.50	$160.00	Aug 7	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 14	$0.15	$4.85	32.33
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33
$135.00	$140.00	$145.00	Aug 21	$0.15	$4.85	32.33
$150.00	$152.50	$155.00	Jul 24	$0.10	$2.40	24.00
$115.00	$120.00	$125.00	Aug 28	$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. 70 found (best net $-0.03, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$125.00	1:2	Aug 14	-$10.35	$4.65
$157.50	$160.00	1:2	Jul 17	-$0.03	$2.47
$150.00	$152.50	1:2	Jul 17	-$0.08	$2.42
$152.50	$155.00	1:2	Jul 17	-$0.08	$2.42
$160.00	$162.50	1:2	Jul 17	-$0.08	$2.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$110.00	1:2	Jul 17	-$0.03	$4.97
$115.00	$110.00	1:2	Aug 7	-$1.40	$3.60
$120.00	$115.00	1:2	Aug 7	-$2.10	$2.90
$115.00	$110.00	1:2	Aug 14	-$2.45	$2.55
$125.00	$120.00	1:2	Aug 7	-$3.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 110 found (best yield 10.56%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Aug 28	$14.40	0.54	0.5%	10.56%	11.07%	28	41
$138.00	Aug 28	$13.60	0.53	1.2%	9.98%	11.22%	3	20
$139.00	Aug 28	$13.10	0.52	2.0%	9.61%	11.58%	5	124
$137.00	Aug 14	$12.80	0.54	0.5%	9.39%	9.90%	6	87
$141.00	Aug 28	$12.80	0.50	3.4%	9.39%	12.83%	--	32
$142.00	Aug 28	$12.80	0.49	4.2%	9.39%	13.56%	--	23
$140.00	Aug 28	$12.60	0.51	2.7%	9.24%	11.95%	1	101
$140.00	Aug 21	$12.50	0.51	2.7%	9.17%	11.88%	21	5.0K
$144.00	Aug 28	$12.00	0.47	5.6%	8.80%	14.45%	--	43
$138.00	Aug 14	$11.80	0.53	1.2%	8.66%	9.90%	4	92

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 19,910

Total Puts 24,643

Put/Call Ratio 1.24

Net Difference -4,733

Prior's Put/Call Breakdown

Total Calls 13,208

Total Puts 15,172

Put/Call Ratio 1.15

Net Difference -1,964

Prior 7-Day Put/Call Summary

Total Calls 2,211,093

Total Puts 1,932,308

Average Put/Call Ratio 0.93

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