SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$136.04 +0.57%

(7/16 09:45) ◀

Thursday, July 16, 2026 (9:50am)

▶ (7/16 09:55)

◀ 7/16 09:50 ▶

Option Volume

Detail

ℹ

Current (07/16 9:50am) 76,043

Calls: 36,772 (48%)

Puts: 39,271 (52%)

Prior (07/15) 44,052

Calls: 21,551 (49%)

Puts: 22,501 (51%)

Current vs Prior +72.62%

Calls: +70.63% (Calls)

Puts: +74.53% (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 -87.15%

Calls: -88.36%

Puts: -85.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 9:50am) $47.11M

Calls: $16.81M (36%)

Puts: $30.30M (64%)

Prior (07/15) $23.06M

Calls: $8.85M (38%)

Puts: $14.21M (62%)

Current vs Prior +104.25%

Calls: +89.81%

Puts: +113.24%

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 -87.22%

Calls: -86.79%

Puts: -87.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:50am) 1.07

Prior (07/15) 1.04

Current vs Prior +2.29%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +15.01%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 9:50am) 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 4.56% | 8.82%4.56% | 23.52%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -5.89% | +0.69%-5.89% | +0.05%

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

Current vs 7-Day Avg -31.90% | -16.81%-48.11% | -4.46%

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

Current vs 7-Day Eod -5.89% | +0.69%-5.89% | +0.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.75% | 6.68%

Calls: 3.45% | 6.90%

Puts: 6.06% | 6.45%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -18.94% | +13.22%

Prior 7-Day Avg 4.14% | 4.36%

Calls: 3.86% | 4.40%

Puts: 4.42% | 4.33%

Current vs 7-Day Avg +14.81% | +53.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($30.30M). Massive premium surge with dollar volume up 104% vs prior. Above-average activity with volume up 73% vs prior. Slightly bearish P/C ratio of 1.07.

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 NEUTRAL

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
09:50	BEARISH	NEUTRAL	BEARISH
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 295 of results (avg 5.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Aug 7	9.10	9.30	$9.20	2.2%	1	0.47	161
$150.00	Aug 21	9.00	9.20	$9.10	2.2%	98	0.40	12.2K
$139.00	Jul 24	4.40	4.50	$4.45	2.2%	150	0.44	346
$142.00	Aug 7	8.70	8.90	$8.80	2.3%	21	0.46	111
$143.00	Aug 7	8.30	8.50	$8.40	2.4%	23	0.45	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	16.70	16.90	$16.80	1.2%	45	0.49	14.5K
$135.00	Aug 21	14.00	14.20	$14.10	1.4%	163	0.44	20.1K
$141.00	Aug 14	16.10	16.40	$16.25	1.8%	1	0.51	71
$140.00	Aug 14	15.50	15.80	$15.65	1.9%	10	0.49	2.1K
$135.00	Jul 24	5.10	5.20	$5.15	1.9%	2.1K	0.45	4.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 24 found (avg $0.61, 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%	54	0.07	588
$148.00	Jul 17	0.30	0.35	$0.32	15.6%	117	0.09	568
$147.00	Jul 17	0.35	0.40	$0.38	13.2%	334	0.10	1.3K
$146.00	Jul 17	0.40	0.45	$0.43	11.6%	49	0.12	800
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	1.9K	0.14	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	101	0.09	1.1K
$113.00	Jul 24	0.30	0.35	$0.32	15.6%	13	0.05	39
$115.00	Jul 24	0.40	0.45	$0.43	11.6%	10	0.06	1.9K
$128.00	Jul 17	0.50	0.55	$0.53	9.4%	83	0.13	715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 192 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	25.00	29.60	$27.30	16.8%	2	1.00	23
$115.00	Jul 17	20.20	22.00	$21.10	8.5%	--	1.00	20
$116.00	Jul 17	19.00	22.60	$20.80	17.3%	--	1.00	11
$117.00	Jul 17	18.10	21.60	$19.85	17.6%	--	1.00	12
$119.00	Jul 17	16.70	19.30	$18.00	14.4%	--	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	24.70	27.30	$26.00	10.0%	2	0.98	1.4K
$160.00	Jul 17	23.30	24.30	$23.80	4.2%	105	0.98	12.7K
$157.50	Jul 17	20.30	22.30	$21.30	9.4%	--	0.97	1.3K
$155.00	Jul 17	18.50	19.40	$18.95	4.7%	44	0.97	6.7K
$152.50	Jul 17	16.00	17.30	$16.65	7.8%	6	0.95	945

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 56.6K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.35	1.40	$1.38	3.6%	2.9K	0.31	6.6K
$138.00	Jul 17	1.95	2.10	$2.03	7.4%	2.0K	0.41	2.4K
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	1.9K	0.14	7.1K
$137.00	Jul 17	2.40	2.50	$2.45	4.1%	1.9K	0.46	3.3K
$139.00	Jul 17	1.65	1.70	$1.67	3.0%	1.2K	0.35	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.20	0.30	$0.25	40.0%	4.3K	0.07	10.1K
$135.00	Jul 17	2.25	2.40	$2.33	6.4%	2.4K	0.43	26.8K
$135.00	Jul 24	5.10	5.20	$5.15	1.9%	2.1K	0.45	4.2K
$136.00	Jul 17	2.75	2.85	$2.80	3.6%	1.8K	0.48	1.6K
$137.00	Jul 17	3.20	3.40	$3.30	6.1%	1.7K	0.54	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. 79 strikes (avg 26.3%, max 69.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	141.8%	83.5%	69.9%	33	1.7K
$110.00	Jul 17	Aug 21	147.7%	89.9%	64.2%	2	144
$160.00	Jul 17	Aug 28	131.3%	83.3%	57.5%	174	16.0K
$157.50	Jul 17	Aug 14	130.7%	85.5%	52.9%	60	7.7K
$155.00	Jul 17	Aug 28	118.9%	83.3%	42.8%	241	9.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 28	147.7%	88.1%	67.7%	27	7.0K
$162.50	Jul 17	Aug 14	141.8%	85.7%	65.4%	2	1.4K
$118.00	Jul 17	Jul 31	120.7%	75.4%	60.0%	12	361
$117.00	Jul 17	Jul 31	119.4%	75.3%	58.6%	5	1.3K
$160.00	Jul 17	Aug 28	131.3%	83.3%	57.6%	105	12.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 24.00, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 24	$0.10	$2.40	$0.10	24.00	$160.10
$157.50	$160.00	Jul 24	$0.15	$2.35	$0.15	15.67	$157.65
$152.50	$155.00	Jul 24	$0.20	$2.30	$0.20	11.50	$152.70
$155.00	$157.50	Jul 24	$0.20	$2.30	$0.20	11.50	$155.20
$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
$114.00	$113.00	Jul 31	$0.10	$0.90	$0.10	9.00	$113.90
$129.00	$128.00	Jul 17	$0.12	$0.88	$0.12	7.33	$128.88
$121.00	$120.00	Jul 24	$0.12	$0.88	$0.12	7.33	$120.88
$112.00	$111.00	Jul 31	$0.12	$0.88	$0.12	7.33	$111.88
$128.00	$127.00	Jul 17	$0.13	$0.87	$0.13	6.69	$127.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 27.57, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$120.00	Jul 31	$9.65	$9.65	$0.35	27.57	$119.65
$115.00	$120.00	Jul 24	$4.80	$4.80	$0.20	24.00	$119.80
$110.00	$115.00	Jul 24	$4.75	$4.75	$0.25	19.00	$114.75
$117.00	$119.00	Jul 17	$1.85	$1.85	$0.15	12.33	$118.85
$125.00	$126.00	Jul 17	$0.85	$0.85	$0.15	5.67	$125.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Aug 7	$2.40	$2.40	$0.10	24.00	$157.60
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$155.00	$152.50	Jul 17	$2.30	$2.30	$0.20	11.50	$152.70
$146.00	$145.00	Jul 17	$0.90	$0.90	$0.10	9.00	$145.10
$162.50	$160.00	Jul 31	$2.25	$2.25	$0.25	9.00	$160.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.75, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.62	141.8%	84.7%
$160.00	Jul 17	Jul 24	$0.72	131.3%	82.0%
$157.50	Jul 17	Jul 24	$0.82	130.7%	79.9%
$121.00	Jul 17	Jul 24	$0.85	102.3%	72.3%
$120.00	Jul 17	Jul 24	$0.90	108.4%	72.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.20	147.7%	79.7%
$162.50	Jul 17	Jul 24	$0.35	141.8%	84.7%
$115.00	Jul 17	Jul 24	$0.40	120.0%	75.1%
$157.50	Jul 17	Jul 24	$0.45	130.7%	79.9%
$160.00	Jul 17	Jul 24	$0.45	131.3%	82.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.19% of stock, avg 15.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Jul 17	$2.90	$2.80	$5.70	$130.30	$141.70	4.19%
$137.00	Jul 17	$2.45	$3.30	$5.75	$131.25	$142.75	4.23%
$135.00	Jul 17	$3.50	$2.33	$5.83	$129.17	$140.83	4.29%
$138.00	Jul 17	$2.03	$3.90	$5.93	$132.07	$143.93	4.36%
$134.00	Jul 17	$4.05	$1.90	$5.95	$128.05	$139.95	4.37%
$139.00	Jul 17	$1.67	$4.50	$6.17	$132.83	$145.17	4.54%
$133.00	Jul 17	$4.70	$1.58	$6.28	$126.72	$139.28	4.62%
$140.00	Jul 17	$1.38	$5.25	$6.63	$133.37	$146.63	4.87%
$132.00	Jul 17	$5.40	$1.27	$6.67	$125.33	$138.67	4.90%
$141.00	Jul 17	$1.15	$5.95	$7.10	$133.90	$148.10	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.78% of stock, avg 12.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$132.00	Jul 17	$1.15	$1.27	$2.42	$129.58	$143.42
$140.00	$132.00	Jul 17	$1.38	$1.27	$2.65	$129.35	$142.65
$141.00	$133.00	Jul 17	$1.15	$1.58	$2.73	$130.27	$143.73
$139.00	$132.00	Jul 17	$1.67	$1.27	$2.94	$129.06	$141.94
$140.00	$133.00	Jul 17	$1.38	$1.58	$2.96	$130.04	$142.96
$141.00	$134.00	Jul 17	$1.15	$1.90	$3.05	$130.95	$144.05
$139.00	$133.00	Jul 17	$1.67	$1.58	$3.25	$129.75	$142.25
$140.00	$134.00	Jul 17	$1.38	$1.90	$3.28	$130.72	$143.28
$138.00	$132.00	Jul 17	$2.03	$1.27	$3.30	$128.70	$141.30
$141.00	$135.00	Jul 17	$1.15	$2.33	$3.48	$131.52	$144.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 49.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 28	$4.90	$0.10	49.00	$115.10	$129.90
110/115	120/125	Aug 21	$4.80	$0.20	24.00	$110.20	$124.80
110/115	120/125	Aug 14	$4.75	$0.25	19.00	$110.25	$124.75
110/115	125/130	Aug 28	$4.65	$0.35	13.29	$110.35	$129.65
115/120	125/130	Aug 14	$4.60	$0.40	11.50	$115.40	$129.60
120/125	130/135	Aug 21	$4.55	$0.45	10.11	$120.45	$134.55
125/130	135/140	Aug 21	$4.55	$0.45	10.11	$125.45	$139.55
110/115	120/125	Aug 7	$4.52	$0.48	9.42	$110.48	$124.52
127/128	131/132	Jul 24	$0.90	$0.10	9.00	$127.10	$131.90
128/129	131/132	Jul 24	$0.90	$0.10	9.00	$128.10	$131.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 49.00, 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
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	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
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.10	$2.40	24.00
$110.00	$115.00	$120.00	Aug 21	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Aug 28	$0.20	$4.80	24.00
$150.00	$152.50	$155.00	Aug 28	$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. 68 found (best net $-0.03, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Jul 17	-$0.03	$2.47
$152.50	$155.00	1:2	Jul 17	-$0.08	$2.42
$160.00	$162.50	1:2	Jul 17	-$0.08	$2.42
$150.00	$152.50	1:2	Jul 17	-$0.13	$2.37
$155.00	$157.50	1:2	Jul 17	-$0.13	$2.37

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	-$1.46	$3.54
$120.00	$115.00	1:2	Aug 7	-$2.30	$2.70
$115.00	$110.00	1:2	Aug 14	-$2.55	$2.45
$115.00	$110.00	1:2	Aug 21	-$3.20	$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 10.59%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$137.00	Aug 28	$14.40	0.54	0.7%	10.59%	11.29%	28	41
$138.00	Aug 28	$13.60	0.53	1.4%	10.00%	11.44%	6	20
$139.00	Aug 28	$13.10	0.52	2.2%	9.63%	11.81%	8	124
$137.00	Aug 14	$12.80	0.54	0.7%	9.41%	10.11%	11	87
$141.00	Aug 28	$12.80	0.50	3.6%	9.41%	13.05%	--	32
$142.00	Aug 28	$12.80	0.49	4.4%	9.41%	13.79%	--	23
$140.00	Aug 21	$12.60	0.51	2.9%	9.26%	12.17%	35	5.0K
$140.00	Aug 28	$12.60	0.52	2.9%	9.26%	12.17%	1	101
$143.00	Aug 28	$12.40	0.48	5.1%	9.11%	14.23%	1	8
$144.00	Aug 28	$12.00	0.47	5.8%	8.82%	14.67%	--	43

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 36,772

Total Puts 39,271

Put/Call Ratio 1.07

Net Difference -2,499

Prior's Put/Call Breakdown

Total Calls 21,551

Total Puts 22,501

Put/Call Ratio 1.04

Net Difference -950

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