SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$135.96 +0.51%

(7/16 10:00) ◀

Thursday, July 16, 2026 (10:05am)

▶ (7/16 10:10)

◀ 7/16 10:05 ▶

Option Volume

Detail

ℹ

Current (07/16 10:05am) 127,721

Calls: 65,074 (51%)

Puts: 62,647 (49%)

Prior (07/15) 61,417

Calls: 31,088 (51%)

Puts: 30,329 (49%)

Current vs Prior +107.96%

Calls: +109.32% (Calls)

Puts: +106.56% (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 -78.42%

Calls: -79.40%

Puts: -77.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 10:05am) $92.07M

Calls: $23.35M (25%)

Puts: $68.72M (75%)

Prior (07/15) $33.48M

Calls: $13.89M (41%)

Puts: $19.59M (59%)

Current vs Prior +175.00%

Calls: +68.13%

Puts: +250.76%

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 -75.02%

Calls: -81.65%

Puts: -71.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 10:05am) 0.96

Prior (07/15) 0.98

Current vs Prior -1.32%

Prior 7-Day Average 0.93

Current vs Prior 7-Day Avg +3.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 10:05am) 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 4.52% | 8.75%4.52% | 23.72%

Prior 4.84% | 8.76%4.84% | 23.51%

Current vs Prior -6.58% | -0.09%-6.58% | +0.90%

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

Current vs 7-Day Avg -32.41% | -17.45%-48.50% | -3.65%

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

Current vs 7-Day Eod -6.58% | -0.09%-6.58% | +0.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.79% | 4.98%

Calls: 6.06% | 6.45%

Puts: 3.51% | 3.51%

Prior 5.86% | 5.90%

Calls: 3.28% | 5.13%

Puts: 8.45% | 6.67%

Current vs Prior -18.26% | -15.59%

Prior 7-Day Avg 4.14% | 4.36%

Calls: 3.86% | 4.40%

Puts: 4.42% | 4.33%

Current vs 7-Day Avg +15.78% | +14.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($68.72M). Massive premium surge with dollar volume up 175% vs prior. Unusually high activity with volume up 108% 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
10:05	BEARISH	NEUTRAL	MIXED
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 308 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	10.80	11.00	$10.90	1.8%	38	0.45	3.6K
$137.00	Jul 24	5.10	5.20	$5.15	1.9%	848	0.49	568
$145.00	Aug 14	9.60	9.80	$9.70	2.1%	74	0.44	1.4K
$146.00	Jul 24	2.25	2.30	$2.28	2.2%	107	0.27	292
$140.00	Jul 24	3.90	4.00	$3.95	2.5%	711	0.41	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	14.20	14.40	$14.30	1.4%	208	0.44	20.1K
$134.00	Jul 31	6.90	7.00	$6.95	1.4%	18	0.43	417
$139.00	Aug 7	13.00	13.20	$13.10	1.5%	64	0.50	112
$137.00	Aug 7	11.90	12.10	$12.00	1.7%	11	0.47	328
$130.00	Aug 21	11.80	12.00	$11.90	1.7%	147	0.39	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 27 found (avg $0.58, 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%	58	0.07	588
$148.00	Jul 17	0.30	0.35	$0.32	15.6%	129	0.09	568
$147.00	Jul 17	0.35	0.40	$0.38	13.2%	351	0.10	1.3K
$146.00	Jul 17	0.40	0.45	$0.43	11.6%	86	0.12	800
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	2.5K	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
$126.00	Jul 17	0.30	0.35	$0.32	15.6%	109	0.09	1.1K
$113.00	Jul 24	0.30	0.35	$0.32	15.6%	13	0.05	39
$114.00	Jul 24	0.35	0.40	$0.38	13.2%	32	0.06	62

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	25.30	29.00	$27.15	13.6%	2	1.00	23
$115.00	Jul 17	20.30	21.80	$21.05	7.1%	--	1.00	20
$116.00	Jul 17	19.00	21.00	$20.00	10.0%	--	1.00	11
$117.00	Jul 17	17.90	22.00	$19.95	20.6%	--	1.00	12
$119.00	Jul 17	16.40	19.30	$17.85	16.2%	--	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	25.30	26.90	$26.10	6.1%	56	0.98	1.4K
$160.00	Jul 17	23.70	24.30	$24.00	2.5%	4.9K	0.98	12.7K
$157.50	Jul 17	20.30	21.90	$21.10	7.6%	--	0.97	1.3K
$155.00	Jul 17	18.10	19.40	$18.75	6.9%	56	0.96	6.7K
$152.50	Jul 17	15.90	17.00	$16.45	6.7%	10	0.95	945

Most actively traded options today. High liquidity = easy entry/exit. 348 active (total vol 88.2K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.25	1.35	$1.30	7.7%	4.4K	0.30	6.6K
$138.00	Jul 17	1.85	1.95	$1.90	5.3%	2.5K	0.40	2.4K
$145.00	Jul 17	0.50	0.55	$0.53	9.4%	2.5K	0.14	7.1K
$137.00	Jul 17	2.25	2.35	$2.30	4.3%	2.4K	0.46	3.3K
$150.00	Jul 17	0.20	0.30	$0.25	40.0%	2.2K	0.07	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	23.70	24.30	$24.00	2.5%	4.9K	0.98	12.7K
$160.00	Aug 21	29.90	30.70	$30.30	2.6%	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	2.35	2.40	$2.38	2.1%	4.1K	0.43	26.8K
$136.00	Jul 17	2.80	2.90	$2.85	3.5%	3.1K	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. 78 strikes (avg 26.6%, max 70.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Jul 17	Aug 28	143.4%	83.9%	70.9%	41	1.7K
$110.00	Jul 17	Aug 21	148.2%	90.5%	63.7%	2	144
$160.00	Jul 17	Aug 28	132.9%	84.1%	58.0%	228	16.0K
$121.00	Jul 17	Jul 24	112.2%	72.2%	55.4%	6	20
$157.50	Jul 17	Aug 14	131.2%	86.2%	52.3%	177	7.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Jul 17	Aug 28	148.2%	88.7%	67.1%	30	7.0K
$162.50	Jul 17	Aug 14	143.4%	86.8%	65.3%	56	1.4K
$118.00	Jul 17	Jul 31	121.1%	75.4%	60.6%	21	361
$160.00	Jul 17	Aug 28	131.8%	84.1%	56.7%	4.9K	12.8K
$119.00	Jul 17	Jul 31	115.0%	75.0%	53.4%	4	645

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 24.00, avg 2.38)

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	$0.13	$2.37	$0.13	18.23	$157.63
$155.00	$157.50	Jul 24	$0.17	$2.33	$0.17	13.71	$155.17
$160.00	$162.50	Jul 31	$0.20	$2.30	$0.20	11.50	$160.20
$152.50	$155.00	Jul 24	$0.23	$2.27	$0.23	9.87	$152.73

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
$112.00	$111.00	Jul 31	$0.10	$0.90	$0.10	9.00	$111.90
$148.00	$147.00	Aug 14	$0.10	$0.90	$0.10	9.00	$147.90
$127.00	$126.00	Jul 17	$0.11	$0.89	$0.11	8.09	$126.89
$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. 338 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$129.00	$130.00	Jul 17	$0.90	$0.90	$0.10	9.00	$129.90
$115.00	$120.00	Jul 24	$4.50	$4.50	$0.50	9.00	$119.50
$122.00	$125.00	Jul 24	$2.70	$2.70	$0.30	9.00	$124.70
$110.00	$120.00	Jul 31	$9.00	$9.00	$1.00	9.00	$119.00
$130.00	$131.00	Jul 17	$0.80	$0.80	$0.20	4.00	$130.80

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
$162.50	$160.00	Jul 31	$2.40	$2.40	$0.10	24.00	$160.10
$152.50	$150.00	Jul 17	$2.35	$2.35	$0.15	15.67	$150.15
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$155.00	$152.50	Aug 14	$2.35	$2.35	$0.15	15.67	$152.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $1.76, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Jul 17	Jul 24	$0.62	143.4%	84.8%
$115.00	Jul 17	Jul 24	$0.70	119.6%	74.0%
$160.00	Jul 17	Jul 24	$0.72	132.9%	82.2%
$157.50	Jul 17	Jul 24	$0.80	131.2%	80.1%
$155.00	Jul 17	Jul 24	$0.97	119.4%	78.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$110.00	Jul 17	Jul 24	$0.20	148.2%	79.2%
$115.00	Jul 17	Jul 24	$0.40	120.4%	74.5%
$160.00	Jul 17	Jul 24	$0.45	131.8%	82.7%
$116.00	Jul 17	Jul 24	$0.47	115.0%	74.2%
$117.00	Jul 17	Jul 24	$0.54	109.3%	73.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 4.12% of stock, avg 15.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$136.00	Jul 17	$2.75	$2.85	$5.60	$130.40	$141.60	4.12%
$137.00	Jul 17	$2.30	$3.35	$5.65	$131.35	$142.65	4.16%
$135.00	Jul 17	$3.30	$2.38	$5.68	$129.32	$140.68	4.18%
$134.00	Jul 17	$3.90	$1.95	$5.85	$128.15	$139.85	4.30%
$138.00	Jul 17	$1.90	$4.00	$5.90	$132.10	$143.90	4.34%
$139.00	Jul 17	$1.58	$4.60	$6.18	$132.82	$145.18	4.55%
$133.00	Jul 17	$4.65	$1.60	$6.25	$126.75	$139.25	4.60%
$140.00	Jul 17	$1.30	$5.20	$6.50	$133.50	$146.50	4.78%
$132.00	Jul 17	$5.35	$1.30	$6.65	$125.35	$138.65	4.89%
$141.00	Jul 17	$1.08	$6.05	$7.13	$133.87	$148.13	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.75% of stock, avg 12.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$141.00	$132.00	Jul 17	$1.08	$1.30	$2.38	$129.62	$143.38
$140.00	$132.00	Jul 17	$1.30	$1.30	$2.60	$129.40	$142.60
$141.00	$133.00	Jul 17	$1.08	$1.60	$2.68	$130.32	$143.68
$139.00	$132.00	Jul 17	$1.58	$1.30	$2.88	$129.12	$141.88
$140.00	$133.00	Jul 17	$1.30	$1.60	$2.90	$130.10	$142.90
$141.00	$134.00	Jul 17	$1.08	$1.95	$3.03	$130.97	$144.03
$139.00	$133.00	Jul 17	$1.58	$1.60	$3.18	$129.82	$142.18
$138.00	$132.00	Jul 17	$1.90	$1.30	$3.20	$128.80	$141.20
$140.00	$134.00	Jul 17	$1.30	$1.95	$3.25	$130.75	$143.25
$141.00	$135.00	Jul 17	$1.08	$2.38	$3.46	$131.54	$144.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 49.00, avg credit $2.13)

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
119/120	122/125	Jul 24	$2.85	$0.15	19.00	$117.15	$124.85
120/121	122/125	Jul 24	$2.82	$0.18	15.67	$118.18	$124.82
110/115	120/125	Aug 14	$4.65	$0.35	13.29	$110.35	$124.65
110/115	125/130	Aug 28	$4.65	$0.35	13.29	$110.35	$129.65
120/125	130/135	Aug 21	$4.60	$0.40	11.50	$120.40	$134.60
115/120	125/130	Aug 14	$4.55	$0.45	10.11	$115.45	$129.55
115/120	125/130	Aug 21	$4.55	$0.45	10.11	$115.45	$129.55
110/115	120/125	Aug 7	$4.52	$0.48	9.42	$110.48	$124.52
127/128	130/131	Jul 24	$0.90	$0.10	9.00	$127.10	$130.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 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
$157.50	$160.00	$162.50	Aug 14	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Aug 28	$0.05	$2.45	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
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$155.00	$157.50	$160.00	Jul 24	$0.10	$2.40	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
$125.00	$130.00	$135.00	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. 66 found (best net $-0.03, 66 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	-$0.11	$2.39
$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	-$1.56	$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. 117 found (best yield 11.18%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$136.00	Aug 28	$15.20	0.55	0.0%	11.18%	11.21%	24	80
$137.00	Aug 28	$14.40	0.54	0.8%	10.59%	11.36%	28	41
$138.00	Aug 28	$13.60	0.53	1.5%	10.00%	11.50%	6	20
$141.00	Aug 28	$13.20	0.50	3.7%	9.71%	13.42%	--	32
$139.00	Aug 28	$13.10	0.52	2.2%	9.64%	11.87%	8	124
$136.00	Aug 14	$12.70	0.55	0.0%	9.34%	9.37%	--	36
$137.00	Aug 14	$12.70	0.54	0.8%	9.34%	10.11%	20	87
$140.00	Aug 21	$12.70	0.51	3.0%	9.34%	12.31%	89	5.0K
$142.00	Aug 28	$12.70	0.49	4.4%	9.34%	13.78%	--	23
$140.00	Aug 28	$12.60	0.51	3.0%	9.27%	12.24%	1	101

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 65,074

Total Puts 62,647

Put/Call Ratio 0.96

Net Difference 2,427

Prior's Put/Call Breakdown

Total Calls 31,088

Total Puts 30,329

Put/Call Ratio 0.98

Net Difference 759

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