SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$137.51 +1.65%

(7/16 09:40) ◀

Thursday, July 16, 2026 (9:45am)

▶ (7/16 09:50)

◀ 7/16 09:45 ▶

Option Volume

Detail

ℹ

Current (07/16 9:45am) 63,220

Calls: 30,250 (48%)

Puts: 32,970 (52%)

Prior (07/15) 36,113

Calls: 16,159 (45%)

Puts: 19,954 (55%)

Current vs Prior +75.06%

Calls: +87.20% (Calls)

Puts: +65.23% (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 -89.32%

Calls: -90.42%

Puts: -88.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 9:45am) $39.55M

Calls: $14.77M (37%)

Puts: $24.78M (63%)

Prior (07/15) $19.13M

Calls: $7.20M (38%)

Puts: $11.93M (62%)

Current vs Prior +106.70%

Calls: +105.12%

Puts: +107.65%

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 -89.27%

Calls: -88.39%

Puts: -89.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:45am) 1.09

Prior (07/15) 1.23

Current vs Prior -11.74%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +17.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 9:45am) 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 4.58% | 8.65%4.58% | 23.16%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -5.38% | -1.21%-5.38% | -1.47%

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

Current vs 7-Day Avg -31.54% | -18.38%-47.84% | -5.91%

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

Current vs 7-Day Eod -5.38% | -1.21%-5.38% | -1.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.17% | 6.72%

Calls: 3.17% | 6.78%

Puts: 3.17% | 6.67%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -45.90% | +13.90%

Prior 7-Day Avg 4.14% | 4.36%

Calls: 3.86% | 4.40%

Puts: 4.42% | 4.33%

Current vs 7-Day Avg -23.38% | +53.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($24.78M). Massive premium surge with dollar volume up 107% vs prior. Above-average activity with volume up 75% vs prior. Slightly bearish P/C ratio of 1.09.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:45	BEARISH	NEUTRAL	BEARISH
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 286 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	11.30	11.50	$11.40	1.8%	21	0.46	3.6K
$138.00	Jul 17	2.65	2.70	$2.68	1.9%	1.5K	0.46	2.4K
$150.00	Aug 21	9.50	9.70	$9.60	2.1%	92	0.41	12.2K
$155.00	Aug 21	8.00	8.20	$8.10	2.5%	133	0.36	8.3K
$150.00	Jul 24	1.95	2.00	$1.98	2.5%	343	0.22	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	29.10	29.50	$29.30	1.4%	13	0.68	16.9K
$140.00	Jul 17	4.30	4.40	$4.35	2.3%	285	0.65	13.4K
$155.00	Aug 21	25.50	26.10	$25.80	2.3%	3	0.63	13.3K
$142.00	Aug 14	15.90	16.30	$16.10	2.5%	--	0.51	63
$140.00	Aug 21	15.90	16.30	$16.10	2.5%	24	0.48	14.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	0.25	0.30	$0.28	17.9%	573	0.07	14.3K
$148.00	Jul 17	0.40	0.45	$0.43	11.6%	59	0.10	568
$146.00	Jul 17	0.55	0.65	$0.60	16.7%	45	0.14	800
$165.00	Jul 24	0.60	0.70	$0.65	15.4%	58	0.08	1.7K
$145.00	Jul 17	0.70	0.75	$0.73	6.8%	1.8K	0.16	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$127.00	Jul 17	0.25	0.30	$0.28	17.9%	15	0.09	1.0K
$113.00	Jul 24	0.25	0.30	$0.28	17.9%	13	0.04	39
$128.00	Jul 17	0.35	0.40	$0.38	13.2%	60	0.11	715
$116.00	Jul 24	0.40	0.45	$0.43	11.6%	1	0.06	639
$129.00	Jul 17	0.45	0.50	$0.48	10.4%	217	0.13	779

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	20.10	22.90	$21.50	13.0%	--	1.00	20
$116.00	Jul 17	18.80	22.60	$20.70	18.4%	--	1.00	11
$117.00	Jul 17	17.80	21.00	$19.40	16.5%	--	1.00	12
$119.00	Jul 17	16.40	19.30	$17.85	16.2%	--	1.00	110
$120.00	Jul 17	15.60	17.90	$16.75	13.7%	3	1.00	663

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	27.30	28.20	$27.75	3.2%	37	0.98	6.5K
$162.50	Jul 17	24.70	27.30	$26.00	10.0%	--	0.98	1.4K
$160.00	Jul 17	22.20	23.30	$22.75	4.8%	85	0.98	12.7K
$157.50	Jul 17	19.70	22.50	$21.10	13.3%	--	0.97	1.3K
$155.00	Jul 17	17.30	18.60	$17.95	7.2%	40	0.96	6.7K

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 48.2K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.85	1.90	$1.88	2.7%	2.3K	0.35	6.6K
$145.00	Jul 17	0.70	0.75	$0.73	6.8%	1.8K	0.16	7.1K
$137.00	Jul 17	3.10	3.20	$3.15	3.2%	1.5K	0.51	3.3K
$138.00	Jul 17	2.65	2.70	$2.68	1.9%	1.5K	0.46	2.4K
$135.00	Jul 24	6.70	7.20	$6.95	7.2%	1.1K	0.57	984

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.15	0.20	$0.18	27.8%	4.1K	0.06	10.1K
$135.00	Jul 24	4.50	4.70	$4.60	4.3%	2.1K	0.42	4.2K
$135.00	Jul 17	1.80	1.85	$1.83	2.7%	1.9K	0.38	26.8K
$136.00	Jul 17	2.15	2.25	$2.20	4.5%	1.4K	0.43	1.6K
$137.00	Jul 17	2.60	2.70	$2.65	3.8%	1.3K	0.49	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 26.3%, max 74.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	147.0%	84.2%	74.6%	60	15.2K
$162.50	Jul 17	Aug 28	136.8%	84.2%	62.3%	29	1.7K
$122.00	Jul 17	Jul 31	110.4%	73.3%	50.5%	2	28
$160.00	Jul 17	Aug 28	126.2%	84.4%	49.6%	113	16.0K
$121.00	Jul 17	Jul 24	107.1%	71.9%	49.0%	3	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Jul 17	Aug 28	147.0%	84.2%	74.6%	40	6.5K
$119.00	Jul 17	Jul 31	119.3%	74.3%	60.5%	2	645
$162.50	Jul 17	Aug 14	136.8%	85.9%	59.2%	--	1.4K
$116.00	Jul 17	Jul 31	118.6%	75.0%	58.3%	22	374
$117.00	Jul 17	Jul 31	113.0%	74.7%	51.3%	4	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 24.00, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 17	$0.10	$2.40	$0.10	24.00	$152.60
$160.00	$162.50	Jul 24	$0.15	$2.35	$0.15	15.67	$160.15
$157.50	$160.00	Jul 24	$0.18	$2.32	$0.18	12.89	$157.68
$155.00	$157.50	Jul 24	$0.22	$2.28	$0.22	10.36	$155.22
$162.50	$165.00	Jul 31	$0.22	$2.28	$0.22	10.36	$162.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$114.00	$113.00	Jul 31	$0.10	$0.90	$0.10	9.00	$113.90
$123.00	$122.00	Jul 24	$0.12	$0.88	$0.12	7.33	$122.88
$122.00	$121.00	Jul 24	$0.15	$0.85	$0.15	5.67	$121.85
$116.00	$115.00	Jul 31	$0.15	$0.85	$0.15	5.67	$115.85
$117.00	$116.00	Jul 31	$0.15	$0.85	$0.15	5.67	$116.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 24.00, avg 1.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$115.00	$120.00	Jul 24	$4.55	$4.55	$0.45	10.11	$119.55
$123.00	$124.00	Jul 17	$0.85	$0.85	$0.15	5.67	$123.85
$124.00	$125.00	Jul 17	$0.85	$0.85	$0.15	5.67	$124.85
$126.00	$127.00	Jul 17	$0.85	$0.85	$0.15	5.67	$126.85
$136.00	$137.00	Aug 7	$0.85	$0.85	$0.15	5.67	$136.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$152.50	Jul 31	$2.40	$2.40	$0.10	24.00	$152.60
$155.00	$152.50	Aug 7	$2.40	$2.40	$0.10	24.00	$152.60
$162.50	$160.00	Jul 24	$2.30	$2.30	$0.20	11.50	$160.20
$165.00	$162.50	Aug 7	$2.30	$2.30	$0.20	11.50	$162.70
$145.00	$144.00	Aug 14	$0.90	$0.90	$0.10	9.00	$144.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $1.75, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Jul 17	Jul 24	$0.57	147.0%	86.0%
$122.00	Jul 17	Jul 24	$0.65	110.4%	71.4%
$162.50	Jul 17	Jul 24	$0.67	136.8%	82.9%
$115.00	Jul 17	Jul 24	$0.75	124.0%	75.1%
$160.00	Jul 17	Jul 24	$0.82	126.2%	80.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.32	124.0%	75.1%
$116.00	Jul 17	Jul 24	$0.40	118.6%	74.2%
$117.00	Jul 17	Jul 24	$0.45	113.0%	73.9%
$118.00	Jul 17	Jul 24	$0.52	107.6%	73.3%
$119.00	Jul 17	Jul 24	$0.55	119.3%	72.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.22% of stock, avg 15.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$137.00	Jul 17	$3.15	$2.65	$5.80	$131.20	$142.80	4.22%
$138.00	Jul 17	$2.68	$3.15	$5.83	$132.17	$143.83	4.24%
$136.00	Jul 17	$3.70	$2.20	$5.90	$130.10	$141.90	4.29%
$139.00	Jul 17	$2.25	$3.70	$5.95	$133.05	$144.95	4.33%
$135.00	Jul 17	$4.30	$1.83	$6.13	$128.87	$141.13	4.46%
$140.00	Jul 17	$1.88	$4.35	$6.23	$133.77	$146.23	4.53%
$134.00	Jul 17	$5.05	$1.48	$6.53	$127.47	$140.53	4.75%
$141.00	Jul 17	$1.55	$5.15	$6.70	$134.30	$147.70	4.87%
$133.00	Jul 17	$5.60	$1.17	$6.77	$126.23	$139.77	4.92%
$142.00	Jul 17	$1.27	$5.90	$7.17	$134.83	$149.17	5.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.77% of stock, avg 12.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$142.00	$133.00	Jul 17	$1.27	$1.17	$2.44	$130.56	$144.44
$141.00	$133.00	Jul 17	$1.55	$1.17	$2.72	$130.28	$143.72
$142.00	$134.00	Jul 17	$1.27	$1.48	$2.75	$131.25	$144.75
$141.00	$134.00	Jul 17	$1.55	$1.48	$3.03	$130.97	$144.03
$140.00	$133.00	Jul 17	$1.88	$1.17	$3.05	$129.95	$143.05
$142.00	$135.00	Jul 17	$1.27	$1.83	$3.10	$131.90	$145.10
$140.00	$134.00	Jul 17	$1.88	$1.48	$3.36	$130.64	$143.36
$141.00	$135.00	Jul 17	$1.55	$1.83	$3.38	$131.62	$144.38
$139.00	$133.00	Jul 17	$2.25	$1.17	$3.42	$129.58	$142.42
$142.00	$136.00	Jul 17	$1.27	$2.20	$3.47	$132.53	$145.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 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 28	$4.80	$0.20	24.00	$115.20	$129.80
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
120/121	123/125	Jul 31	$1.82	$0.18	10.11	$119.18	$124.82
125/130	135/140	Aug 21	$4.55	$0.45	10.11	$125.45	$139.55
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
127/128	132/133	Jul 24	$0.90	$0.10	9.00	$127.10	$132.90
115/120	125/130	Aug 14	$4.50	$0.50	9.00	$115.50	$129.50
117/118	123/125	Jul 31	$1.78	$0.22	8.09	$116.22	$124.78
119/120	123/125	Jul 31	$1.78	$0.22	8.09	$118.22	$124.78
140/145	150/155	Aug 21	$4.45	$0.55	8.09	$140.55	$154.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 21	$0.10	$4.90	49.00
$140.00	$145.00	$150.00	Aug 21	$0.10	$4.90	49.00
$152.50	$155.00	$157.50	Jul 24	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 21	$0.05	$4.95	99.00
$155.00	$160.00	$165.00	Aug 28	$0.05	$4.95	99.00
$145.00	$150.00	$155.00	Aug 21	$0.15	$4.85	32.33
$155.00	$157.50	$160.00	Aug 7	$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. 64 found (best net $-2.05, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$155.00	1:2	Jul 17	-$0.03	$2.47
$157.50	$160.00	1:2	Jul 17	-$0.03	$2.47
$160.00	$162.50	1:2	Jul 17	-$0.08	$2.42
$162.50	$165.00	1:2	Jul 17	-$0.08	$2.42
$155.00	$157.50	1:2	Jul 17	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$120.00	$115.00	1:2	Aug 7	-$2.05	$2.95
$125.00	$120.00	1:2	Aug 7	-$3.00	$2.00
$120.00	$115.00	1:2	Aug 14	-$3.40	$1.60
$120.00	$115.00	1:2	Aug 21	-$4.05	$0.95
$120.00	$119.00	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. 111 found (best yield 9.89%, avg 4.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$138.00	Aug 28	$13.60	0.54	0.4%	9.89%	10.25%	3	20
$139.00	Aug 28	$13.10	0.53	1.1%	9.53%	10.61%	5	124
$140.00	Aug 21	$13.00	0.52	1.8%	9.45%	11.26%	31	5.0K
$141.00	Aug 28	$12.80	0.51	2.5%	9.31%	11.85%	--	32
$142.00	Aug 28	$12.80	0.50	3.3%	9.31%	12.57%	--	23
$143.00	Aug 28	$12.80	0.49	4.0%	9.31%	13.30%	1	8
$140.00	Aug 28	$12.60	0.52	1.8%	9.16%	10.97%	1	101
$144.00	Aug 28	$12.60	0.48	4.7%	9.16%	13.88%	--	43
$145.00	Aug 28	$12.20	0.47	5.5%	8.87%	14.32%	--	99
$138.00	Aug 14	$11.90	0.53	0.4%	8.65%	9.01%	8	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 30,250

Total Puts 32,970

Put/Call Ratio 1.09

Net Difference -2,720

Prior's Put/Call Breakdown

Total Calls 16,159

Total Puts 19,954

Put/Call Ratio 1.23

Net Difference -3,795

Prior 7-Day Put/Call Summary

Total Calls 2,211,093

Total Puts 1,932,308

Average Put/Call Ratio 0.93

Ratio Trend Falling

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