SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$135.37 +0.07%

(7/16 09:50) ◀

Thursday, July 16, 2026 (9:55am)

▶ (7/16 10:00)

◀ 7/16 09:55 ▶

Option Volume

Detail

ℹ

Current (07/16 9:55am) 85,457

Calls: 41,569 (49%)

Puts: 43,888 (51%)

Prior (07/15) 52,047

Calls: 25,944 (50%)

Puts: 26,103 (50%)

Current vs Prior +64.19%

Calls: +60.23% (Calls)

Puts: +68.13% (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 -85.56%

Calls: -86.84%

Puts: -84.10%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 9:55am) $53.61M

Calls: $18.26M (34%)

Puts: $35.35M (66%)

Prior (07/15) $26.73M

Calls: $10.86M (41%)

Puts: $15.87M (59%)

Current vs Prior +100.58%

Calls: +68.12%

Puts: +122.80%

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 -85.45%

Calls: -85.65%

Puts: -85.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 9:55am) 1.06

Prior (07/15) 1.01

Current vs Prior +4.94%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +13.70%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 9:55am) 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 4.53% | 8.75%4.53% | 23.57%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -6.48% | -0.07%-6.48% | +0.24%

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

Current vs 7-Day Avg -32.33% | -17.44%-48.44% | -4.28%

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

Current vs 7-Day Eod -6.48% | -0.07%-6.48% | +0.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.70% | 5.91%

Calls: 4.95% | 6.78%

Puts: 6.45% | 5.04%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -2.73% | +0.17%

Prior 7-Day Avg 4.14% | 4.36%

Calls: 3.86% | 4.40%

Puts: 4.42% | 4.33%

Current vs 7-Day Avg +37.78% | +35.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($35.35M). Massive premium surge with dollar volume up 101% vs prior. Above-average activity with volume up 64% vs prior. Slightly bearish P/C ratio of 1.06.

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
09:55	BEARISH	NEUTRAL	BEARISH
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 291 of results (avg 5.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 7	9.10	9.30	$9.20	2.2%	713	0.47	493
$140.00	Jul 24	3.70	3.80	$3.75	2.7%	588	0.39	4.8K
$141.00	Aug 14	10.70	11.00	$10.85	2.8%	5	0.48	64
$142.00	Aug 14	10.30	10.60	$10.45	2.9%	--	0.47	42
$145.00	Aug 21	10.30	10.60	$10.45	2.9%	24	0.45	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	11.80	12.00	$11.90	1.7%	91	0.39	13.4K
$140.00	Aug 21	17.00	17.30	$17.15	1.7%	47	0.50	14.5K
$135.00	Jul 17	2.60	2.65	$2.63	1.9%	2.9K	0.47	26.8K
$138.00	Aug 14	14.70	15.00	$14.85	2.0%	--	0.48	80
$125.00	Aug 21	9.60	9.80	$9.70	2.1%	77	0.34	32.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.67, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	0.25	0.30	$0.28	17.9%	121	0.08	568
$147.00	Jul 17	0.30	0.35	$0.32	15.6%	336	0.09	1.3K
$146.00	Jul 17	0.35	0.40	$0.38	13.2%	65	0.10	800
$144.00	Jul 17	0.50	0.55	$0.53	9.4%	157	0.14	851
$143.00	Jul 17	0.60	0.70	$0.65	15.4%	221	0.16	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	4.3K	0.08	10.1K
$116.00	Jul 24	0.50	0.55	$0.53	9.4%	1	0.07	639
$128.00	Jul 17	0.55	0.60	$0.57	8.8%	85	0.15	715
$117.00	Jul 24	0.55	0.65	$0.60	16.7%	16	0.09	294
$118.00	Jul 24	0.65	0.75	$0.70	14.3%	28	0.10	207

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 185 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	25.10	29.30	$27.20	15.4%	2	0.99	23
$115.00	Jul 17	20.20	21.40	$20.80	5.8%	--	0.99	20
$116.00	Jul 17	19.00	22.60	$20.80	17.3%	--	0.99	11
$117.00	Jul 17	18.10	21.60	$19.85	17.6%	--	0.99	12
$119.00	Jul 17	15.80	19.30	$17.55	19.9%	--	0.98	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	19.00	20.10	$19.55	5.6%	52	1.00	6.7K
$157.50	Jul 17	21.20	22.50	$21.85	5.9%	--	1.00	1.3K
$160.00	Jul 17	24.00	25.00	$24.50	4.1%	107	1.00	12.7K
$152.50	Jul 17	16.40	17.70	$17.05	7.6%	7	0.93	945
$150.00	Jul 17	14.20	15.10	$14.65	6.1%	136	0.93	37.0K

Most actively traded options today. High liquidity = easy entry/exit. 327 active (total vol 62.8K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.10	1.20	$1.15	8.7%	3.6K	0.27	6.6K
$145.00	Jul 17	0.40	0.50	$0.45	22.2%	2.2K	0.12	7.1K
$137.00	Jul 17	2.05	2.15	$2.10	4.8%	2.1K	0.41	3.3K
$138.00	Jul 17	1.65	1.75	$1.70	5.9%	2.1K	0.36	2.4K
$139.00	Jul 17	1.35	1.45	$1.40	7.1%	1.3K	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	4.3K	0.08	10.1K
$135.00	Jul 17	2.60	2.65	$2.63	1.9%	2.9K	0.47	26.8K
$135.00	Jul 24	5.30	5.60	$5.45	5.5%	2.3K	0.47	4.2K
$136.00	Jul 17	3.00	3.20	$3.10	6.5%	2.2K	0.53	1.6K
$137.00	Jul 17	3.60	3.80	$3.70	5.4%	2.0K	0.59	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. 74 strikes (avg 25.2%, max 64.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	135.5%	82.5%	64.3%	203	16.0K
$110.00	Jul 17	Aug 21	144.5%	89.5%	61.4%	2	144
$157.50	Jul 17	Aug 14	135.2%	86.3%	56.6%	63	7.7K
$155.00	Jul 17	Aug 28	123.4%	82.5%	49.6%	252	9.9K
$121.00	Jul 17	Jul 24	107.5%	72.4%	48.4%	6	20

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Jul 17	Aug 28	135.5%	82.5%	64.3%	107	12.8K
$110.00	Jul 17	Aug 28	144.5%	88.2%	63.9%	29	7.0K
$157.50	Jul 17	Aug 14	135.2%	86.3%	56.6%	--	1.8K
$118.00	Jul 17	Jul 31	116.8%	75.4%	54.8%	12	361
$155.00	Jul 17	Aug 28	123.4%	82.5%	49.6%	52	6.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 11.50, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$157.50	$160.00	Jul 31	$0.25	$2.25	$0.25	9.00	$157.75
$150.00	$152.50	Jul 24	$0.28	$2.22	$0.28	7.93	$150.28
$143.00	$144.00	Jul 17	$0.12	$0.88	$0.12	7.33	$143.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$126.00	Jul 17	$0.10	$0.90	$0.10	9.00	$126.90
$119.00	$118.00	Jul 24	$0.10	$0.90	$0.10	9.00	$118.90
$128.00	$127.00	Jul 17	$0.12	$0.88	$0.12	7.33	$127.88
$120.00	$119.00	Jul 24	$0.15	$0.85	$0.15	5.67	$119.85
$121.00	$120.00	Jul 24	$0.15	$0.85	$0.15	5.67	$120.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 24.00, avg 1.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$110.00	$120.00	Jul 31	$9.25	$9.25	$0.75	12.33	$119.25
$121.00	$122.00	Jul 17	$0.90	$0.90	$0.10	9.00	$121.90
$115.00	$120.00	Jul 24	$4.45	$4.45	$0.55	8.09	$119.45
$120.00	$122.00	Jul 31	$1.75	$1.75	$0.25	7.00	$121.75
$126.00	$127.00	Jul 17	$0.85	$0.85	$0.15	5.67	$126.85

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
$155.00	$152.50	Aug 14	$2.35	$2.35	$0.15	15.67	$152.65
$157.50	$155.00	Jul 17	$2.30	$2.30	$0.20	11.50	$155.20
$155.00	$152.50	Jul 31	$2.25	$2.25	$0.25	9.00	$152.75
$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. 78 found (avg debit $1.74, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 17	Jul 24	$0.45	116.7%	74.3%
$160.00	Jul 17	Jul 24	$0.67	135.5%	82.6%
$157.50	Jul 17	Jul 24	$0.72	135.2%	79.5%
$121.00	Jul 17	Jul 24	$0.80	107.5%	72.4%
$155.00	Jul 17	Jul 24	$0.92	123.4%	77.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.20	144.5%	78.2%
$115.00	Jul 17	Jul 24	$0.42	116.7%	74.3%
$116.00	Jul 17	Jul 24	$0.50	110.9%	73.9%
$117.00	Jul 17	Jul 24	$0.57	105.4%	74.0%
$118.00	Jul 17	Jul 24	$0.62	116.8%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 4.14% of stock, avg 15.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Jul 17	$2.50	$3.10	$5.60	$130.40	$141.60	4.14%
$135.00	Jul 17	$3.03	$2.63	$5.66	$129.34	$140.66	4.18%
$134.00	Jul 17	$3.60	$2.15	$5.75	$128.25	$139.75	4.25%
$137.00	Jul 17	$2.10	$3.70	$5.80	$131.20	$142.80	4.28%
$133.00	Jul 17	$4.20	$1.75	$5.95	$127.05	$138.95	4.40%
$138.00	Jul 17	$1.70	$4.30	$6.00	$132.00	$144.00	4.43%
$132.00	Jul 17	$4.85	$1.42	$6.27	$125.73	$138.27	4.63%
$139.00	Jul 17	$1.40	$5.00	$6.40	$132.60	$145.40	4.73%
$131.00	Jul 17	$5.60	$1.15	$6.75	$124.25	$137.75	4.99%
$140.00	Jul 17	$1.15	$5.70	$6.85	$133.15	$146.85	5.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.70% of stock, avg 12.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$131.00	Jul 17	$1.15	$1.15	$2.30	$128.70	$142.30
$139.00	$131.00	Jul 17	$1.40	$1.15	$2.55	$128.45	$141.55
$140.00	$132.00	Jul 17	$1.15	$1.42	$2.57	$129.43	$142.57
$139.00	$132.00	Jul 17	$1.40	$1.42	$2.82	$129.18	$141.82
$138.00	$131.00	Jul 17	$1.70	$1.15	$2.85	$128.15	$140.85
$140.00	$133.00	Jul 17	$1.15	$1.75	$2.90	$130.10	$142.90
$138.00	$132.00	Jul 17	$1.70	$1.42	$3.12	$128.88	$141.12
$139.00	$133.00	Jul 17	$1.40	$1.75	$3.15	$129.85	$142.15
$137.00	$131.00	Jul 17	$2.10	$1.15	$3.25	$127.75	$140.25
$140.00	$134.00	Jul 17	$1.15	$2.15	$3.30	$130.70	$143.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 24.00, avg credit $2.09)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Aug 14	$4.80	$0.20	24.00	$110.20	$124.80
114/115	120/122	Jul 31	$1.90	$0.10	19.00	$113.10	$121.90
115/116	120/122	Jul 31	$1.90	$0.10	19.00	$114.10	$121.90
110/115	125/130	Aug 28	$4.65	$0.35	13.29	$110.35	$129.65
130/135	140/145	Aug 21	$4.55	$0.45	10.11	$130.45	$144.55
110/115	120/125	Aug 7	$4.52	$0.48	9.42	$110.48	$124.52
119/120	125/126	Jul 24	$0.90	$0.10	9.00	$119.10	$125.90
121/122	125/126	Jul 24	$0.90	$0.10	9.00	$121.10	$125.90
122/123	126/127	Jul 24	$0.90	$0.10	9.00	$122.10	$126.90
123/124	126/127	Jul 24	$0.90	$0.10	9.00	$123.10	$126.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Aug 21	$0.15	$4.85	32.33
$150.00	$152.50	$155.00	Jul 24	$0.08	$2.42	30.25
$155.00	$157.50	$160.00	Jul 31	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 21	$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 17	$0.10	$2.40	24.00
$120.00	$125.00	$130.00	Aug 14	$0.20	$4.80	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 $-0.03, 64 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
$150.00	$152.50	1:2	Jul 17	-$0.13	$2.37
$155.00	$157.50	1:2	Jul 17	-$0.13	$2.37
$155.00	$157.50	1:2	Jul 24	-$0.65	$1.85

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	-$1.56	$3.44
$120.00	$115.00	1:2	Aug 7	-$2.35	$2.65
$115.00	$110.00	1:2	Aug 14	-$2.70	$2.30
$115.00	$110.00	1:2	Aug 21	-$3.30	$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 112 found (best yield 11.01%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$136.00	Aug 28	$14.90	0.55	0.5%	11.01%	11.47%	19	80
$137.00	Aug 28	$14.40	0.54	1.2%	10.64%	11.84%	28	41
$138.00	Aug 28	$13.60	0.53	1.9%	10.05%	11.99%	6	20
$139.00	Aug 28	$13.10	0.52	2.7%	9.68%	12.36%	8	124
$136.00	Aug 14	$12.80	0.54	0.5%	9.46%	9.92%	--	36
$141.00	Aug 28	$12.70	0.50	4.2%	9.38%	13.54%	--	32
$140.00	Aug 28	$12.60	0.51	3.4%	9.31%	12.73%	1	101
$142.00	Aug 28	$12.40	0.49	4.9%	9.16%	14.06%	--	23
$137.00	Aug 14	$12.30	0.53	1.2%	9.09%	10.29%	15	87
$140.00	Aug 21	$12.30	0.50	3.4%	9.09%	12.51%	49	5.0K

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 41,569

Total Puts 43,888

Put/Call Ratio 1.06

Net Difference -2,319

Prior's Put/Call Breakdown

Total Calls 25,944

Total Puts 26,103

Put/Call Ratio 1.01

Net Difference -159

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