SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.36 +2.69%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 103,294

Calls: 76,109 (74%)

Puts: 27,185 (26%)

Prior (07/02) 76,205

Calls: 49,087 (64%)

Puts: 27,118 (36%)

Current vs Prior +35.55%

Calls: +55.05% (Calls)

Puts: +0.25% (Puts)

Prior 7-Day Total 1,803,404

Calls: 1,125,631 (62%)

Puts: 677,773 (38%)

Prior 7-Day Average 360,680

Calls: 160,804 (62%)

Puts: 96,824 (38%)

Current vs Prior 7-Day Avg -71.36%

Calls: -52.67%

Puts: -71.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $70.42M

Calls: $51.96M (74%)

Puts: $18.46M (26%)

Prior (07/02) $48.80M

Calls: $25.70M (53%)

Puts: $23.09M (47%)

Current vs Prior +44.31%

Calls: +102.17%

Puts: -20.08%

Prior 7-Day Total $1.16B

Calls: $568.99M (49%)

Puts: $589.18M (51%)

Prior 7-Day Average $231.64M

Calls: $81.28M (49%)

Puts: $84.17M (51%)

Current vs Prior 7-Day Avg -69.60%

Calls: -36.08%

Puts: -78.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.36

Prior (07/02) 0.55

Current vs Prior -35.34%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -27.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 11,120,294

Calls: 5,911,368 (53%)

Puts: 5,208,926 (47%)

Prior 7-Day Average 2,224,058

Calls: 1,182,273 (53%)

Puts: 1,041,785 (47%)

Current vs Prior 7-Day Avg -0.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.78% | 11.91%11.91% | 25.71%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -10.27% | -7.71%-7.71% | -2.13%

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

Current vs 7-Day Avg +19.16% | +0.11%-7.71% | -2.13%

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

Current vs 7-Day Eod -10.27% | -7.71%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.74% | 5.08%

Calls: 2.74% | 2.99%

Puts: 2.74% | 7.18%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -82.01% | +31.61%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -73.24% | -25.13%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($51.96M). Extreme bullish P/C ratio of 0.36 - heavy call buying (76,109 calls vs 27,185 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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
09:45	BULLISH	BULLISH	BULLISH
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 199 of results (avg 5.7%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	5.20	5.30	$5.25	1.9%	32	0.36	522
$180.00	Jul 10	2.30	2.35	$2.33	2.1%	10.9K	0.25	24.1K
$195.00	Jul 17	2.10	2.15	$2.13	2.3%	109	0.17	5.7K
$172.50	Jul 10	4.20	4.30	$4.25	2.4%	1.4K	0.39	5.0K
$180.00	Jul 31	8.40	8.60	$8.50	2.4%	105	0.40	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	8.70	8.80	$8.75	1.1%	142	0.55	1.9K
$172.50	Jul 10	10.30	10.50	$10.40	1.9%	30	0.61	292
$157.50	Jul 31	9.40	9.60	$9.50	2.1%	27	0.35	125
$165.00	Jul 31	12.90	13.20	$13.05	2.3%	33	0.44	247
$160.00	Jul 24	8.30	8.50	$8.40	2.4%	19	0.37	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	0.65	0.70	$0.68	7.4%	131	0.09	1.2K
$195.00	Jul 10	0.75	0.80	$0.78	6.4%	496	0.10	2.0K
$192.50	Jul 10	0.85	0.95	$0.90	11.1%	98	0.11	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 10	0.25	0.30	$0.28	17.9%	37	0.04	697
$139.00	Jul 10	0.30	0.35	$0.32	15.6%	7	0.04	715
$140.00	Jul 10	0.35	0.40	$0.38	13.2%	273	0.05	3.5K
$141.00	Jul 10	0.40	0.45	$0.43	11.6%	34	0.05	564
$142.00	Jul 10	0.45	0.50	$0.48	10.4%	18	0.06	597

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	30.80	34.20	$32.50	10.5%	--	1.00	12
$135.00	Jul 10	29.80	33.00	$31.40	10.2%	1	1.00	665
$136.00	Jul 10	28.70	32.20	$30.45	11.5%	--	1.00	56
$140.00	Jul 10	24.90	28.10	$26.50	12.1%	6	0.93	452
$141.00	Jul 10	25.30	27.60	$26.45	8.7%	2	0.93	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	29.90	35.10	$32.50	16.0%	9	0.92	14
$195.00	Jul 10	28.10	32.70	$30.40	15.1%	1	0.90	54
$192.50	Jul 10	25.70	29.20	$27.45	12.8%	--	0.89	12
$190.00	Jul 10	23.50	26.00	$24.75	10.1%	4	0.87	135
$187.50	Jul 10	21.40	22.70	$22.05	5.9%	--	0.85	140

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 72.4K, top 12.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	1.00	1.10	$1.05	9.5%	12.0K	0.13	23.5K
$180.00	Jul 10	2.30	2.35	$2.33	2.1%	10.9K	0.25	24.1K
$160.00	Jul 10	10.00	10.50	$10.25	4.9%	6.8K	0.68	15.5K
$170.00	Jul 10	5.00	5.20	$5.10	3.9%	6.2K	0.45	8.0K
$165.00	Jul 10	7.20	7.40	$7.30	2.7%	5.3K	0.56	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.20	6.40	$6.30	3.2%	1.7K	0.36	7.1K
$150.00	Jul 10	1.25	1.30	$1.27	3.9%	1.3K	0.14	5.4K
$160.00	Jul 10	3.70	3.90	$3.80	5.3%	1.1K	0.32	2.9K
$140.00	Aug 14	7.00	8.90	$7.95	23.9%	1.0K	0.23	--
$165.00	Jul 10	5.90	6.10	$6.00	3.3%	833	0.43	1.5K

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 12.7%, max 32.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	108.7%	82.2%	32.3%	133	1.4K
$135.00	Jul 10	Jul 31	106.8%	82.3%	29.7%	1	692
$192.50	Jul 10	Jul 31	103.3%	81.1%	27.3%	98	804
$195.00	Jul 10	Aug 14	105.9%	84.2%	25.8%	518	2.1K
$187.50	Jul 10	Jul 31	99.6%	80.3%	23.9%	453	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	108.7%	83.3%	30.5%	9	26
$195.00	Jul 10	Jul 24	105.9%	82.3%	28.8%	4	74
$187.50	Jul 10	Jul 31	99.6%	80.3%	23.9%	--	174
$182.50	Jul 10	Jul 31	97.5%	79.6%	22.5%	--	72
$190.00	Jul 10	Aug 14	101.3%	84.1%	20.4%	7	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 19.83, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$195.00	Jul 10	$0.12	$2.38	$0.12	19.83	$192.62
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$160.00	$162.50	Aug 14	$0.20	$2.30	$0.20	11.50	$160.20
$187.50	$190.00	Jul 10	$0.22	$2.28	$0.22	10.36	$187.72
$195.00	$197.50	Jul 17	$0.23	$2.27	$0.23	9.87	$195.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$0.45	$4.55	$0.45	10.11	$139.55
$148.00	$147.00	Jul 10	$0.12	$0.88	$0.12	7.33	$147.88
$149.00	$148.00	Jul 10	$0.13	$0.87	$0.13	6.69	$148.87
$150.00	$149.00	Jul 10	$0.14	$0.86	$0.14	6.14	$149.86
$145.00	$140.00	Jul 17	$0.73	$4.27	$0.73	5.85	$144.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 24.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$165.00	Aug 14	$2.35	$2.35	$0.15	15.67	$164.85
$148.00	$150.00	Jul 24	$1.80	$1.80	$0.20	9.00	$149.80
$148.00	$149.00	Jul 10	$0.85	$0.85	$0.15	5.67	$148.85
$145.00	$150.00	Jul 17	$4.25	$4.25	$0.75	5.67	$149.25
$152.50	$155.00	Jul 10	$2.10	$2.10	$0.40	5.25	$154.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Aug 7	$2.40	$2.40	$0.10	24.00	$177.60
$185.00	$182.50	Jul 10	$2.35	$2.35	$0.15	15.67	$182.65
$190.00	$185.00	Aug 7	$4.40	$4.40	$0.60	7.33	$185.60
$187.50	$185.00	Jul 17	$2.15	$2.15	$0.35	6.14	$185.35
$195.00	$190.00	Jul 24	$4.30	$4.30	$0.70	6.14	$190.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.29, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.25	106.8%	86.0%
$197.50	Jul 10	Jul 17	$1.22	108.7%	87.9%
$195.00	Jul 10	Jul 17	$1.35	105.9%	86.9%
$150.00	Jul 10	Jul 17	$1.40	94.2%	81.0%
$192.50	Jul 10	Jul 17	$1.50	103.3%	86.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.62	106.8%	86.0%
$195.00	Jul 10	Jul 17	$0.85	105.9%	86.9%
$140.00	Jul 10	Jul 17	$0.92	100.8%	83.7%
$190.00	Jul 10	Jul 17	$1.15	101.3%	85.1%
$197.50	Jul 10	Jul 17	$1.30	108.7%	87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 7.99% of stock, avg 16.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 10	$7.30	$6.00	$13.30	$151.70	$178.30	7.99%
$167.50	Jul 10	$6.10	$7.30	$13.40	$154.10	$180.90	8.05%
$162.50	Jul 10	$8.65	$4.80	$13.45	$149.05	$175.95	8.08%
$170.00	Jul 10	$5.10	$8.75	$13.85	$156.15	$183.85	8.33%
$160.00	Jul 10	$10.25	$3.80	$14.05	$145.95	$174.05	8.45%
$172.50	Jul 10	$4.25	$10.40	$14.65	$157.85	$187.15	8.81%
$157.50	Jul 10	$11.95	$3.03	$14.98	$142.52	$172.48	9.00%
$175.00	Jul 10	$3.45	$12.10	$15.55	$159.45	$190.55	9.35%
$155.00	Jul 10	$13.60	$2.30	$15.90	$139.10	$170.90	9.56%
$177.50	Jul 10	$2.85	$13.80	$16.65	$160.85	$194.15	10.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.22% of stock, avg 12.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$157.50	Jul 10	$2.33	$3.03	$5.36	$152.14	$185.36
$177.50	$157.50	Jul 10	$2.85	$3.03	$5.88	$151.62	$183.38
$180.00	$160.00	Jul 10	$2.33	$3.80	$6.13	$153.87	$186.13
$175.00	$157.50	Jul 10	$3.45	$3.03	$6.48	$151.02	$181.48
$177.50	$160.00	Jul 10	$2.85	$3.80	$6.65	$153.35	$184.15
$180.00	$162.50	Jul 10	$2.33	$4.80	$7.13	$155.37	$187.13
$175.00	$160.00	Jul 10	$3.45	$3.80	$7.25	$152.75	$182.25
$172.50	$157.50	Jul 10	$4.25	$3.03	$7.28	$150.22	$179.78
$177.50	$162.50	Jul 10	$2.85	$4.80	$7.65	$154.85	$185.15
$172.50	$160.00	Jul 10	$4.25	$3.80	$8.05	$151.95	$180.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 24.00, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	162/165	Aug 7	$2.40	$0.10	24.00	$150.10	$164.90
150/152	155/158	Aug 14	$2.40	$0.10	24.00	$150.10	$157.40
150/152	155/158	Jul 17	$2.37	$0.13	18.23	$150.13	$157.37
135/140	145/150	Jul 17	$4.70	$0.30	15.67	$135.30	$149.70
152/155	158/160	Jul 17	$2.30	$0.20	11.50	$152.70	$159.80
155/158	160/162	Jul 17	$2.30	$0.20	11.50	$155.20	$162.30
158/160	162/165	Jul 17	$2.30	$0.20	11.50	$157.70	$164.80
150/152	158/160	Jul 24	$2.30	$0.20	11.50	$150.20	$159.80
148/150	155/158	Aug 14	$2.30	$0.20	11.50	$147.70	$157.30
135/140	145/150	Aug 7	$4.55	$0.45	10.11	$135.45	$149.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 10	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.40, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 10	-$0.58	$1.92
$192.50	$195.00	1:2	Jul 10	-$0.66	$1.84
$190.00	$192.50	1:2	Jul 10	-$0.75	$1.75
$187.50	$190.00	1:2	Jul 10	-$0.83	$1.67
$185.00	$187.50	1:2	Jul 10	-$0.99	$1.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.40	$4.60
$145.00	$140.00	1:2	Jul 17	-$0.57	$4.43
$140.00	$135.00	1:2	Jul 24	-$0.95	$4.05
$150.00	$145.00	1:2	Jul 17	-$1.03	$3.97
$140.00	$135.00	1:2	Jul 31	-$1.96	$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 10.40%, avg 4.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Aug 14	$17.30	0.55	0.7%	10.40%	11.08%	2	--
$167.50	Aug 7	$15.40	0.54	0.7%	9.26%	9.94%	10	713
$170.00	Aug 14	$15.20	0.52	2.2%	9.14%	11.32%	9	2
$170.00	Aug 7	$14.70	0.51	2.2%	8.84%	11.02%	29	316
$175.00	Aug 14	$13.80	0.48	5.2%	8.30%	13.49%	38	6
$172.50	Aug 7	$13.70	0.49	3.7%	8.24%	11.93%	11	133
$177.50	Aug 14	$12.90	0.46	6.7%	7.75%	14.45%	203	--
$167.50	Jul 31	$12.80	0.53	0.7%	7.69%	8.38%	81	278
$175.00	Aug 7	$12.60	0.47	5.2%	7.57%	12.77%	4	165
$170.00	Jul 31	$11.80	0.50	2.2%	7.09%	9.28%	41	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 76,109

Total Puts 27,185

Put/Call Ratio 0.36

Net Difference 48,924

Prior's Put/Call Breakdown

Total Calls 49,087

Total Puts 27,118

Put/Call Ratio 0.55

Net Difference 21,969

Prior 7-Day Put/Call Summary

Total Calls 1,125,631

Total Puts 677,773

Average Put/Call Ratio 0.49

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