SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$136.04 +0.57%

(7/16 09:55) ◀

Thursday, July 16, 2026 (10:00am)

▶ (7/16 10:05)

◀ 7/16 10:00 ▶

Option Volume

Detail

ℹ

Current (07/16 10:00am) 120,373

Calls: 60,336 (50%)

Puts: 60,037 (50%)

Prior (07/15) 57,075

Calls: 28,421 (50%)

Puts: 28,654 (50%)

Current vs Prior +110.90%

Calls: +112.29% (Calls)

Puts: +109.52% (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 -79.66%

Calls: -80.90%

Puts: -78.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:00am) $89.18M

Calls: $22.45M (25%)

Puts: $66.73M (75%)

Prior (07/15) $30.65M

Calls: $12.59M (41%)

Puts: $18.06M (59%)

Current vs Prior +190.98%

Calls: +78.35%

Puts: +269.49%

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 -75.80%

Calls: -82.35%

Puts: -72.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:00am) 0.99

Prior (07/15) 1.01

Current vs Prior -1.30%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +7.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 10:00am) 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% | 8.75%4.56% | 23.74%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -5.88% | -0.15%-5.88% | +1.00%

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

Current vs 7-Day Avg -31.90% | -17.50%-48.11% | -3.55%

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

Current vs 7-Day Eod -5.88% | -0.15%-5.88% | +1.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.24% | 5.12%

Calls: 3.51% | 7.02%

Puts: 8.96% | 3.23%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior +6.48% | -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 +50.83% | +17.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($66.73M). Massive premium surge with dollar volume up 191% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest.

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 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
10:00	BEARISH	NEUTRAL	MIXED
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 299 of results (avg 5.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	10.80	11.00	$10.90	1.8%	26	0.46	3.6K
$140.00	Aug 7	9.50	9.70	$9.60	2.1%	713	0.48	493
$140.00	Aug 21	12.70	13.00	$12.85	2.3%	75	0.51	5.0K
$143.00	Aug 7	8.30	8.50	$8.40	2.4%	23	0.44	48
$144.00	Aug 7	7.90	8.10	$8.00	2.5%	--	0.43	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	16.90	17.10	$17.00	1.2%	611	0.49	14.5K
$135.00	Aug 21	14.20	14.40	$14.30	1.4%	178	0.44	20.1K
$138.00	Aug 7	12.40	12.60	$12.50	1.6%	114	0.49	137
$130.00	Aug 21	11.70	11.90	$11.80	1.7%	121	0.38	13.4K
$141.00	Aug 14	16.20	16.50	$16.35	1.8%	2	0.51	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 25 found (avg $0.60, 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%	57	0.07	588
$148.00	Jul 17	0.30	0.35	$0.32	15.6%	125	0.09	568
$147.00	Jul 17	0.35	0.40	$0.38	13.2%	347	0.10	1.3K
$146.00	Jul 17	0.40	0.45	$0.43	11.6%	68	0.12	800
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	2.2K	0.14	7.1K

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	0.07	10.1K
$112.00	Jul 24	0.25	0.30	$0.28	17.9%	2	0.04	38
$113.00	Jul 24	0.30	0.35	$0.32	15.6%	13	0.04	39
$127.00	Jul 17	0.40	0.45	$0.43	11.6%	71	0.11	1.0K
$115.00	Jul 24	0.40	0.45	$0.43	11.6%	19	0.06	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 191 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	29.00	$26.95	15.2%	1	1.00	4
$110.00	Jul 17	25.30	29.00	$27.15	13.6%	2	0.99	23
$115.00	Jul 17	20.80	21.60	$21.20	3.8%	--	0.99	20
$116.00	Jul 17	18.90	23.00	$20.95	19.6%	--	0.99	11
$117.00	Jul 17	17.90	22.00	$19.95	20.6%	--	0.99	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	20.20	21.80	$21.00	7.6%	--	1.00	1.3K
$160.00	Jul 17	23.40	24.20	$23.80	3.4%	4.9K	1.00	12.7K
$162.50	Jul 17	25.00	27.30	$26.15	8.8%	54	1.00	1.4K
$155.00	Jul 17	18.40	19.40	$18.90	5.3%	54	0.94	6.7K
$152.50	Jul 17	15.80	17.40	$16.60	9.6%	9	0.94	945

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 82.6K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.30	1.40	$1.35	7.4%	4.1K	0.31	6.6K
$138.00	Jul 17	1.95	2.00	$1.98	2.5%	2.4K	0.41	2.4K
$137.00	Jul 17	2.35	2.45	$2.40	4.2%	2.2K	0.47	3.3K
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	2.2K	0.14	7.1K
$135.00	Jul 24	6.00	6.50	$6.25	8.0%	1.7K	0.55	984

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	23.40	24.20	$23.80	3.4%	4.9K	1.00	12.7K
$160.00	Aug 21	29.90	30.80	$30.35	3.0%	4.8K	0.68	16.9K
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	4.3K	0.07	10.1K
$135.00	Jul 17	2.25	2.35	$2.30	4.3%	3.4K	0.42	26.8K
$136.00	Jul 17	2.75	2.85	$2.80	3.6%	2.8K	0.48	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 26.2%, max 69.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	141.5%	84.6%	67.3%	37	1.7K
$110.00	Jul 17	Aug 21	148.6%	90.8%	63.7%	2	144
$121.00	Jul 17	Jul 24	112.8%	72.2%	56.3%	6	20
$160.00	Jul 17	Aug 28	131.0%	84.5%	55.0%	214	16.0K
$123.00	Jul 17	Jul 31	106.5%	74.4%	43.1%	--	216

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 28	148.6%	87.8%	69.3%	30	7.0K
$162.50	Jul 17	Aug 14	141.5%	86.6%	63.4%	54	1.4K
$118.00	Jul 17	Jul 31	121.6%	75.6%	60.8%	19	361
$160.00	Jul 17	Aug 28	131.0%	84.5%	55.0%	4.9K	12.8K
$119.00	Jul 17	Jul 31	115.5%	74.8%	54.3%	3	645

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 19.83, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$157.50	$160.00	Jul 24	$0.12	$2.38	$0.12	19.83	$157.62
$160.00	$162.50	Jul 24	$0.13	$2.37	$0.13	18.23	$160.13
$155.00	$157.50	Jul 24	$0.18	$2.32	$0.18	12.89	$155.18
$152.50	$155.00	Jul 24	$0.22	$2.28	$0.22	10.36	$152.72
$160.00	$162.50	Jul 31	$0.23	$2.27	$0.23	9.87	$160.23

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
$143.00	$142.00	Aug 14	$0.10	$0.90	$0.10	9.00	$142.90
$148.00	$147.00	Aug 14	$0.10	$0.90	$0.10	9.00	$147.90
$121.00	$120.00	Jul 24	$0.12	$0.88	$0.12	7.33	$120.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$122.00	$125.00	Jul 24	$2.85	$2.85	$0.15	19.00	$124.85
$110.00	$120.00	Jul 31	$9.10	$9.10	$0.90	10.11	$119.10
$129.00	$130.00	Jul 17	$0.90	$0.90	$0.10	9.00	$129.90
$115.00	$120.00	Jul 24	$4.30	$4.30	$0.70	6.14	$119.30
$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
$162.50	$160.00	Jul 17	$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
$155.00	$152.50	Aug 14	$2.35	$2.35	$0.15	15.67	$152.65
$155.00	$152.50	Jul 17	$2.30	$2.30	$0.20	11.50	$152.70
$152.50	$150.00	Jul 24	$2.30	$2.30	$0.20	11.50	$150.20

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
$115.00	Jul 17	Jul 24	$0.20	120.8%	75.0%
$162.50	Jul 17	Jul 24	$0.62	141.5%	84.8%
$160.00	Jul 17	Jul 24	$0.75	131.0%	82.8%
$120.00	Jul 17	Jul 24	$0.85	109.3%	72.7%
$157.50	Jul 17	Jul 24	$0.87	120.2%	80.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.20	148.6%	78.0%
$115.00	Jul 17	Jul 24	$0.40	120.8%	75.0%
$116.00	Jul 17	Jul 24	$0.47	115.4%	73.8%
$117.00	Jul 17	Jul 24	$0.52	109.7%	73.3%
$118.00	Jul 17	Jul 24	$0.57	121.6%	73.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.15% of stock, avg 15.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Jul 17	$2.85	$2.80	$5.65	$130.35	$141.65	4.15%
$135.00	Jul 17	$3.40	$2.30	$5.70	$129.30	$140.70	4.19%
$137.00	Jul 17	$2.40	$3.35	$5.75	$131.25	$142.75	4.23%
$138.00	Jul 17	$1.98	$3.90	$5.88	$132.12	$143.88	4.32%
$134.00	Jul 17	$4.00	$1.92	$5.92	$128.08	$139.92	4.35%
$133.00	Jul 17	$4.65	$1.58	$6.23	$126.77	$139.23	4.58%
$139.00	Jul 17	$1.65	$4.60	$6.25	$132.75	$145.25	4.59%
$140.00	Jul 17	$1.35	$5.25	$6.60	$133.40	$146.60	4.85%
$132.00	Jul 17	$5.35	$1.27	$6.62	$125.38	$138.62	4.87%
$141.00	Jul 17	$1.10	$6.00	$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 1.74% of stock, avg 12.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$132.00	Jul 17	$1.10	$1.27	$2.37	$129.63	$143.37
$140.00	$132.00	Jul 17	$1.35	$1.27	$2.62	$129.38	$142.62
$141.00	$133.00	Jul 17	$1.10	$1.58	$2.68	$130.32	$143.68
$139.00	$132.00	Jul 17	$1.65	$1.27	$2.92	$129.08	$141.92
$140.00	$133.00	Jul 17	$1.35	$1.58	$2.93	$130.07	$142.93
$141.00	$134.00	Jul 17	$1.10	$1.92	$3.02	$130.98	$144.02
$139.00	$133.00	Jul 17	$1.65	$1.58	$3.23	$129.77	$142.23
$138.00	$132.00	Jul 17	$1.98	$1.27	$3.25	$128.75	$141.25
$140.00	$134.00	Jul 17	$1.35	$1.92	$3.27	$130.73	$143.27
$141.00	$135.00	Jul 17	$1.10	$2.30	$3.40	$131.60	$144.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 49.00, avg credit $2.16)

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 14	$4.70	$0.30	15.67	$110.30	$124.70
110/115	125/130	Aug 28	$4.70	$0.30	15.67	$110.30	$129.70
110/115	120/125	Aug 7	$4.57	$0.43	10.63	$110.43	$124.57
115/120	125/130	Aug 14	$4.55	$0.45	10.11	$115.45	$129.55
125/130	135/140	Aug 21	$4.55	$0.45	10.11	$125.45	$139.55
122/123	130/131	Jul 24	$0.90	$0.10	9.00	$122.10	$130.90
125/126	130/131	Jul 24	$0.90	$0.10	9.00	$125.10	$130.90
114/115	125/126	Jul 31	$0.90	$0.10	9.00	$114.10	$125.90
134/135	138/139	Aug 14	$0.90	$0.10	9.00	$134.10	$138.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$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 28	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.06	$2.44	40.67

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 7	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Aug 14	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$120.00	$125.00	$130.00	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. 67 found (best net $-0.03, 67 credits)

CALLS (5)

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

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	-$2.20	$2.80
$115.00	$110.00	1:2	Aug 14	-$2.65	$2.35
$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. 111 found (best yield 10.59%, avg 4.44%)

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
$141.00	Aug 28	$13.20	0.50	3.6%	9.70%	13.35%	--	32
$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%	18	87
$140.00	Aug 21	$12.70	0.51	2.9%	9.34%	12.25%	75	5.0K
$142.00	Aug 28	$12.70	0.49	4.4%	9.34%	13.72%	--	23
$140.00	Aug 28	$12.60	0.51	2.9%	9.26%	12.17%	1	101
$143.00	Aug 28	$12.50	0.48	5.1%	9.19%	14.30%	1	8
$144.00	Aug 28	$12.10	0.47	5.8%	8.89%	14.75%	--	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 60,336

Total Puts 60,037

Put/Call Ratio 0.99

Net Difference 299

Prior's Put/Call Breakdown

Total Calls 28,421

Total Puts 28,654

Put/Call Ratio 1.01

Net Difference -233

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