SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.92 +2.42%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 77,504

Calls: 56,220 (73%)

Puts: 21,284 (27%)

Prior (07/02) 50,326

Calls: 35,043 (70%)

Puts: 15,283 (30%)

Current vs Prior +54.00%

Calls: +60.43% (Calls)

Puts: +39.27% (Puts)

Prior 7-Day Total 1,725,900

Calls: 1,069,411 (62%)

Puts: 656,489 (38%)

Prior 7-Day Average 431,475

Calls: 152,773 (62%)

Puts: 93,784 (38%)

Current vs Prior 7-Day Avg -82.04%

Calls: -63.20%

Puts: -77.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $58.58M

Calls: $43.82M (75%)

Puts: $14.76M (25%)

Prior (07/02) $18.27M

Calls: $10.11M (55%)

Puts: $8.16M (45%)

Current vs Prior +220.63%

Calls: +333.56%

Puts: +80.84%

Prior 7-Day Total $1.10B

Calls: $525.18M (48%)

Puts: $574.42M (52%)

Prior 7-Day Average $274.90M

Calls: $75.03M (48%)

Puts: $82.06M (52%)

Current vs Prior 7-Day Avg -78.69%

Calls: -41.60%

Puts: -82.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.38

Prior (07/02) 0.44

Current vs Prior -13.19%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -26.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 2,202,440

Calls: 1,147,191 (52%)

Puts: 1,055,249 (48%)

Prior (07/02) 2,372,185

Calls: 1,311,663 (55%)

Puts: 1,060,522 (45%)

Current vs Prior -7.16%

Prior 7-Day Total 8,917,854

Calls: 4,764,177 (53%)

Puts: 4,153,677 (47%)

Prior 7-Day Average 2,229,463

Calls: 1,191,044 (53%)

Puts: 1,038,419 (47%)

Current vs Prior 7-Day Avg -1.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 8.92% | 12.20%12.20% | 25.74%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -8.83% | -5.40%-5.40% | -2.02%

Prior 7-Day Avg 7.37% | 11.89%12.90% | 26.27%

Current vs 7-Day Avg +21.07% | +2.62%-5.40% | -2.02%

Prior 7-Day Eod 9.78% | 12.90%-- | --

Current vs 7-Day Eod -8.83% | -5.40%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.06% | 5.43%

Calls: 4.20% | 5.03%

Puts: 3.92% | 5.83%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -73.34% | +40.67%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -60.35% | -19.97%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($43.82M). Massive premium surge with dollar volume up 221% vs prior. Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (56,220 calls vs 21,284 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 137 of results (avg 7.1%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	8.40	8.60	$8.50	2.4%	526	0.60	3.4K
$160.00	Jul 10	9.80	10.10	$9.95	3.0%	6.2K	0.66	15.5K
$167.50	Jul 10	5.90	6.10	$6.00	3.3%	1.7K	0.48	2.7K
$170.00	Jul 10	4.90	5.10	$5.00	4.0%	4.3K	0.43	8.0K
$165.00	Jul 10	7.00	7.30	$7.15	4.2%	4.6K	0.54	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	1.85	1.90	$1.88	2.7%	265	0.19	2.3K
$172.50	Jul 10	10.60	10.90	$10.75	2.8%	9	0.62	292
$170.00	Jul 10	9.00	9.30	$9.15	3.3%	84	0.57	1.9K
$167.50	Jul 10	7.50	7.80	$7.65	3.9%	259	0.51	1.3K
$170.00	Jul 17	11.60	12.10	$11.85	4.2%	35	0.54	7.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.71, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	0.70	0.80	$0.75	13.3%	82	0.09	1.2K
$195.00	Jul 10	0.80	0.85	$0.83	6.0%	423	0.10	2.0K
$192.50	Jul 10	0.90	1.05	$0.98	15.3%	64	0.12	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 10	0.25	0.30	$0.28	17.9%	190	0.04	423
$137.00	Jul 10	0.30	0.35	$0.32	15.6%	19	0.04	697
$140.00	Jul 10	0.40	0.45	$0.43	11.6%	239	0.05	3.5K
$143.00	Jul 10	0.55	0.65	$0.60	16.7%	20	0.07	515
$144.00	Jul 10	0.65	0.75	$0.70	14.3%	25	0.08	458

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 131 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	29.40	33.40	$31.40	12.7%	--	1.00	12
$135.00	Jul 10	28.80	32.20	$30.50	11.1%	1	1.00	665
$136.00	Jul 10	27.00	32.00	$29.50	16.9%	--	0.94	56
$140.00	Jul 10	24.70	27.30	$26.00	10.0%	2	0.94	452
$141.00	Jul 10	23.80	26.30	$25.05	10.0%	2	0.93	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	31.30	35.10	$33.20	11.4%	2	0.91	14
$195.00	Jul 10	28.60	32.80	$30.70	13.7%	1	0.90	54
$192.50	Jul 10	26.60	30.60	$28.60	14.0%	--	0.88	12
$190.00	Jul 10	23.90	26.30	$25.10	9.6%	3	0.87	135
$187.50	Jul 10	22.10	24.10	$23.10	8.7%	--	0.85	140

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 51.6K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	2.25	2.35	$2.30	4.3%	10.4K	0.24	24.1K
$160.00	Jul 10	9.80	10.10	$9.95	3.0%	6.2K	0.66	15.5K
$165.00	Jul 10	7.00	7.30	$7.15	4.2%	4.6K	0.54	9.4K
$170.00	Jul 10	4.90	5.10	$5.00	4.0%	4.3K	0.43	8.0K
$175.00	Jul 10	3.30	3.50	$3.40	5.9%	2.0K	0.33	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 14	7.20	9.10	$8.15	23.3%	1.0K	0.24	--
$160.00	Jul 10	4.00	4.20	$4.10	4.9%	937	0.34	2.9K
$150.00	Jul 10	1.40	1.50	$1.45	6.9%	889	0.15	5.4K
$165.00	Jul 10	6.10	6.40	$6.25	4.8%	716	0.46	1.5K
$160.00	Jul 17	6.30	6.80	$6.55	7.6%	616	0.37	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 14.5%, max 36.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	114.0%	83.5%	36.6%	83	1.4K
$192.50	Jul 10	Jul 31	109.1%	82.2%	32.6%	64	804
$195.00	Jul 10	Aug 14	110.3%	85.7%	28.7%	445	2.1K
$187.50	Jul 10	Jul 31	103.9%	81.3%	27.8%	417	1.8K
$135.00	Jul 10	Jul 31	106.5%	83.5%	27.6%	1	692

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	114.0%	84.9%	34.3%	2	26
$195.00	Jul 10	Jul 24	110.3%	83.9%	31.4%	4	74
$187.50	Jul 10	Jul 31	103.9%	81.6%	27.3%	--	174
$182.50	Jul 10	Jul 31	101.1%	81.1%	24.7%	--	72
$190.00	Jul 10	Aug 14	105.6%	86.1%	22.7%	6	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 19.83, avg 2.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 10	$0.12	$2.38	$0.12	19.83	$190.12
$192.50	$195.00	Jul 10	$0.15	$2.35	$0.15	15.67	$192.65
$185.00	$187.50	Jul 10	$0.20	$2.30	$0.20	11.50	$185.20
$177.50	$180.00	Aug 7	$0.25	$2.25	$0.25	9.00	$177.75
$190.00	$192.50	Jul 17	$0.27	$2.23	$0.27	8.26	$190.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$144.00	Jul 10	$0.10	$0.90	$0.10	9.00	$144.90
$140.00	$135.00	Jul 17	$0.50	$4.50	$0.50	9.00	$139.50
$149.00	$148.00	Jul 10	$0.12	$0.88	$0.12	7.33	$148.88
$140.00	$135.00	Aug 7	$0.70	$4.30	$0.70	6.14	$139.30
$145.00	$140.00	Jul 17	$0.72	$4.28	$0.72	5.94	$144.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 49.00, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$143.00	Jul 31	$2.80	$2.80	$0.20	14.00	$142.80
$134.00	$135.00	Jul 10	$0.90	$0.90	$0.10	9.00	$134.90
$136.00	$140.00	Jul 10	$3.50	$3.50	$0.50	7.00	$139.50
$135.00	$140.00	Jul 17	$4.20	$4.20	$0.80	5.25	$139.20
$140.00	$145.00	Jul 17	$4.10	$4.10	$0.90	4.56	$144.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.90	$4.90	$0.10	49.00	$190.10
$177.50	$175.00	Aug 7	$2.20	$2.20	$0.30	7.33	$175.30
$190.00	$185.00	Jul 24	$4.35	$4.35	$0.65	6.69	$185.65
$185.00	$182.50	Jul 10	$2.15	$2.15	$0.35	6.14	$182.85
$190.00	$187.50	Jul 17	$2.15	$2.15	$0.35	6.14	$187.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.37, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.95	106.5%	86.9%
$197.50	Jul 10	Jul 17	$1.15	114.0%	90.2%
$140.00	Jul 10	Jul 17	$1.25	101.0%	84.7%
$195.00	Jul 10	Jul 17	$1.37	110.3%	89.0%
$145.00	Jul 10	Jul 17	$1.40	97.6%	82.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Jul 10	Jul 17	$0.60	114.0%	90.2%
$135.00	Jul 10	Jul 17	$0.70	106.5%	86.9%
$195.00	Jul 10	Jul 17	$0.95	110.3%	89.3%
$140.00	Jul 10	Jul 17	$1.02	101.0%	84.7%
$145.00	Jul 10	Jul 17	$1.37	97.6%	82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 8.08% of stock, avg 16.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 10	$7.15	$6.25	$13.40	$151.60	$178.40	8.08%
$162.50	Jul 10	$8.50	$5.15	$13.65	$148.85	$176.15	8.23%
$167.50	Jul 10	$6.00	$7.65	$13.65	$153.85	$181.15	8.23%
$160.00	Jul 10	$9.95	$4.10	$14.05	$145.95	$174.05	8.47%
$170.00	Jul 10	$5.00	$9.15	$14.15	$155.85	$184.15	8.53%
$157.50	Jul 10	$11.65	$3.20	$14.85	$142.65	$172.35	8.95%
$172.50	Jul 10	$4.10	$10.75	$14.85	$157.65	$187.35	8.95%
$155.00	Jul 10	$13.40	$2.47	$15.87	$139.13	$170.87	9.56%
$175.00	Jul 10	$3.40	$12.50	$15.90	$159.10	$190.90	9.58%
$177.50	Jul 10	$2.80	$14.35	$17.15	$160.35	$194.65	10.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.18% of stock, avg 11.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$2.80	$2.47	$5.27	$149.73	$182.77
$175.00	$155.00	Jul 10	$3.40	$2.47	$5.87	$149.13	$180.87
$177.50	$157.50	Jul 10	$2.80	$3.20	$6.00	$151.50	$183.50
$172.50	$155.00	Jul 10	$4.10	$2.47	$6.57	$148.43	$179.07
$175.00	$157.50	Jul 10	$3.40	$3.20	$6.60	$150.90	$181.60
$177.50	$160.00	Jul 10	$2.80	$4.10	$6.90	$153.10	$184.40
$172.50	$157.50	Jul 10	$4.10	$3.20	$7.30	$150.20	$179.80
$170.00	$155.00	Jul 10	$5.00	$2.47	$7.47	$147.53	$177.47
$175.00	$160.00	Jul 10	$3.40	$4.10	$7.50	$152.50	$182.50
$177.50	$162.50	Jul 10	$2.80	$5.15	$7.95	$154.55	$185.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 24.00, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/162	165/168	Jul 17	$2.40	$0.10	24.00	$160.10	$167.40
152/155	162/165	Aug 7	$2.40	$0.10	24.00	$152.60	$164.90
150/152	155/158	Jul 24	$2.35	$0.15	15.67	$150.15	$157.35
150/152	158/160	Jul 24	$2.35	$0.15	15.67	$150.15	$159.85
144/145	158/160	Aug 7	$2.35	$0.15	15.67	$142.65	$159.85
148/150	155/158	Aug 14	$2.35	$0.15	15.67	$147.65	$157.35
145/148	162/165	Aug 14	$2.80	$0.20	14.00	$145.20	$165.30
155/160	165/170	Aug 14	$4.65	$0.35	13.29	$155.35	$169.65
143/144	148/150	Jul 24	$1.85	$0.15	12.33	$142.15	$149.85
145/146	148/150	Jul 24	$1.85	$0.15	12.33	$144.15	$149.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 14	$0.05	$4.95	99.00
$155.00	$157.50	$160.00	Jul 10	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	49.00
$140.00	$145.00	$150.00	Jul 17	$0.10	$4.90	49.00
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 10	$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. 41 found (best net $-6.50, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 10	-$0.67	$1.83
$192.50	$195.00	1:2	Jul 10	-$0.68	$1.82
$187.50	$190.00	1:2	Jul 10	-$0.82	$1.68
$190.00	$192.50	1:2	Jul 10	-$0.86	$1.64
$185.00	$187.50	1:2	Jul 10	-$1.18	$1.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$162.50	1:2	Aug 14	-$6.50	$11.00
$140.00	$135.00	1:2	Jul 17	-$0.45	$4.55
$145.00	$140.00	1:2	Jul 17	-$0.73	$4.27
$140.00	$135.00	1:2	Jul 24	-$1.01	$3.99
$150.00	$145.00	1:2	Jul 17	-$1.09	$3.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 9.16%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 14	$15.20	0.51	2.5%	9.16%	11.62%	9	2
$167.50	Aug 7	$14.80	0.53	0.9%	8.92%	9.87%	8	713
$170.00	Aug 7	$14.10	0.51	2.5%	8.50%	10.96%	22	316
$175.00	Aug 14	$13.70	0.47	5.5%	8.26%	13.73%	36	6
$167.50	Jul 31	$12.70	0.52	0.9%	7.65%	8.61%	79	278
$172.50	Aug 7	$12.70	0.48	4.0%	7.65%	11.62%	11	133
$177.50	Aug 14	$12.10	0.45	7.0%	7.29%	14.27%	203	--
$175.00	Aug 7	$12.00	0.46	5.5%	7.23%	12.70%	3	165
$180.00	Aug 14	$11.70	0.43	8.5%	7.05%	15.54%	46	11
$170.00	Jul 31	$11.60	0.49	2.5%	6.99%	9.45%	37	1.1K

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 56,220

Total Puts 21,284

Put/Call Ratio 0.38

Net Difference 34,936

Prior's Put/Call Breakdown

Total Calls 35,043

Total Puts 15,283

Put/Call Ratio 0.44

Net Difference 19,760

Prior 7-Day Put/Call Summary

Total Calls 1,069,411

Total Puts 656,489

Average Put/Call Ratio 0.52

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