SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.74 +2.31%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 127,358

Calls: 92,994 (73%)

Puts: 34,364 (27%)

Prior (07/02) 102,393

Calls: 66,979 (65%)

Puts: 35,414 (35%)

Current vs Prior +24.38%

Calls: +38.84% (Calls)

Puts: -2.96% (Puts)

Prior 7-Day Total 1,906,698

Calls: 1,201,740 (63%)

Puts: 704,958 (37%)

Prior 7-Day Average 317,783

Calls: 171,677 (63%)

Puts: 100,708 (37%)

Current vs Prior 7-Day Avg -59.92%

Calls: -45.83%

Puts: -65.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $78.73M

Calls: $53.41M (68%)

Puts: $25.31M (32%)

Prior (07/02) $63.03M

Calls: $32.17M (51%)

Puts: $30.86M (49%)

Current vs Prior +24.91%

Calls: +66.05%

Puts: -17.98%

Prior 7-Day Total $1.23B

Calls: $620.95M (51%)

Puts: $607.64M (49%)

Prior 7-Day Average $204.77M

Calls: $88.71M (51%)

Puts: $86.81M (49%)

Current vs Prior 7-Day Avg -61.55%

Calls: -39.79%

Puts: -70.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.37

Prior (07/02) 0.53

Current vs Prior -30.11%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -21.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 13,322,734

Calls: 7,058,559 (53%)

Puts: 6,264,175 (47%)

Prior 7-Day Average 2,220,455

Calls: 1,176,426 (53%)

Puts: 1,044,029 (47%)

Current vs Prior 7-Day Avg -0.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.75% | 11.86%11.86% | 25.82%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -10.58% | -8.10%-8.10% | -1.68%

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

Current vs 7-Day Avg +18.75% | -0.32%-8.10% | -1.68%

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

Current vs 7-Day Eod -10.58% | -8.10%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.76% | 3.58%

Calls: 2.86% | 4.17%

Puts: 2.67% | 2.99%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -81.88% | -7.25%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -73.05% | -47.24%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($53.41M). Extreme bullish P/C ratio of 0.37 - heavy call buying (92,994 calls vs 34,364 puts). P/C ratio dropping 30% - 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 211 of results (avg 5.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	4.90	5.00	$4.95	2.0%	42	0.34	522
$160.00	Jul 10	9.70	9.90	$9.80	2.0%	6.9K	0.65	15.5K
$170.00	Jul 10	4.70	4.80	$4.75	2.1%	6.6K	0.41	8.0K
$180.00	Jul 10	2.05	2.10	$2.08	2.4%	11.1K	0.22	24.1K
$162.50	Jul 10	8.20	8.40	$8.30	2.4%	646	0.59	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 24	9.60	9.80	$9.70	2.1%	113	0.42	308
$155.00	Jul 10	2.35	2.40	$2.38	2.1%	943	0.24	2.8K
$170.00	Jul 10	8.90	9.10	$9.00	2.2%	198	0.58	1.9K
$155.00	Jul 31	8.50	8.70	$8.60	2.3%	25	0.34	2.9K
$160.00	Jul 24	8.40	8.60	$8.50	2.4%	20	0.39	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.67, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	0.50	0.60	$0.55	18.2%	182	0.07	1.2K
$195.00	Jul 10	0.60	0.65	$0.63	7.9%	570	0.08	2.0K
$192.50	Jul 10	0.70	0.75	$0.73	6.8%	129	0.09	427
$190.00	Jul 10	0.85	0.90	$0.88	5.7%	19.3K	0.11	23.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 10	0.25	0.30	$0.28	17.9%	51	0.04	697
$138.00	Jul 10	0.30	0.35	$0.32	15.6%	28	0.04	1.9K
$143.00	Jul 10	0.55	0.60	$0.57	8.8%	29	0.07	515
$144.00	Jul 10	0.60	0.70	$0.65	15.4%	35	0.08	458
$145.00	Jul 10	0.70	0.75	$0.73	6.8%	484	0.09	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 135 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	30.80	34.20	$32.50	10.5%	--	0.97	12
$135.00	Jul 10	29.80	32.50	$31.15	8.7%	1	0.97	665
$136.00	Jul 10	28.70	32.20	$30.45	11.5%	--	0.97	56
$140.00	Jul 10	24.90	27.90	$26.40	11.4%	6	0.95	452
$141.00	Jul 10	24.70	27.60	$26.15	11.1%	2	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	29.90	35.20	$32.55	16.3%	9	0.91	14
$195.00	Jul 10	28.10	32.80	$30.45	15.4%	1	0.91	54
$192.50	Jul 10	25.70	29.40	$27.55	13.4%	--	0.90	12
$190.00	Jul 10	23.90	25.70	$24.80	7.3%	4	0.88	135
$187.50	Jul 10	21.30	23.60	$22.45	10.2%	--	0.86	140

Most actively traded options today. High liquidity = easy entry/exit. 256 active (total vol 84.7K, top 19.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.85	0.90	$0.88	5.7%	19.3K	0.11	23.5K
$180.00	Jul 10	2.05	2.10	$2.08	2.4%	11.1K	0.22	24.1K
$160.00	Jul 10	9.70	9.90	$9.80	2.0%	6.9K	0.65	15.5K
$170.00	Jul 10	4.70	4.80	$4.75	2.1%	6.6K	0.41	8.0K
$165.00	Jul 10	6.90	7.10	$7.00	2.9%	5.8K	0.53	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.30	6.50	$6.40	3.1%	2.1K	0.38	7.1K
$150.00	Jul 10	1.30	1.40	$1.35	7.4%	1.4K	0.15	5.4K
$160.00	Jul 10	3.90	4.10	$4.00	5.0%	1.2K	0.35	2.9K
$140.00	Aug 14	7.00	8.90	$7.95	23.9%	1.0K	0.24	--
$165.00	Jul 10	6.10	6.30	$6.20	3.2%	958	0.47	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 10.7%, max 28.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	104.9%	81.7%	28.5%	184	1.4K
$135.00	Jul 10	Jul 31	103.5%	82.2%	26.0%	1	692
$192.50	Jul 10	Jul 31	100.5%	80.6%	24.7%	129	804
$187.50	Jul 10	Jul 31	97.4%	79.8%	22.1%	502	1.8K
$195.00	Jul 10	Aug 14	103.1%	86.3%	19.4%	592	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	104.9%	82.0%	27.9%	9	26
$187.50	Jul 10	Jul 31	97.4%	79.8%	22.1%	--	174
$195.00	Jul 10	Aug 7	103.1%	85.6%	20.3%	2	56
$182.50	Jul 10	Jul 31	94.4%	79.1%	19.3%	--	72
$135.00	Jul 10	Aug 14	103.5%	90.1%	14.9%	199	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 15.67, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$187.50	$190.00	Jul 10	$0.20	$2.30	$0.20	11.50	$187.70
$195.00	$197.50	Jul 17	$0.22	$2.28	$0.22	10.36	$195.22
$185.00	$187.50	Jul 10	$0.25	$2.25	$0.25	9.00	$185.25
$195.00	$197.50	Jul 24	$0.27	$2.23	$0.27	8.26	$195.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$0.47	$4.53	$0.47	9.64	$139.53
$148.00	$147.00	Jul 10	$0.10	$0.90	$0.10	9.00	$147.90
$147.00	$146.00	Jul 10	$0.12	$0.88	$0.12	7.33	$146.88
$145.00	$140.00	Jul 17	$0.70	$4.30	$0.70	6.14	$144.30
$140.00	$135.00	Jul 24	$0.72	$4.28	$0.72	5.94	$139.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 24.00, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$145.00	Jul 17	$4.30	$4.30	$0.70	6.14	$144.30
$143.00	$145.00	Jul 10	$1.70	$1.70	$0.30	5.67	$144.70
$145.00	$150.00	Jul 17	$4.20	$4.20	$0.80	5.25	$149.20
$135.00	$140.00	Jul 24	$4.20	$4.20	$0.80	5.25	$139.20
$148.00	$150.00	Jul 24	$1.65	$1.65	$0.35	4.71	$149.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$187.50	$185.00	Jul 17	$2.40	$2.40	$0.10	24.00	$185.10
$197.50	$195.00	Jul 17	$2.40	$2.40	$0.10	24.00	$195.10
$180.00	$177.50	Aug 7	$2.40	$2.40	$0.10	24.00	$177.60
$190.00	$187.50	Jul 10	$2.35	$2.35	$0.15	15.67	$187.65
$185.00	$182.50	Jul 10	$2.20	$2.20	$0.30	7.33	$182.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $2.33, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 10	Jul 17	$0.85	97.2%	82.3%
$145.00	Jul 10	Jul 17	$0.95	94.5%	80.9%
$197.50	Jul 10	Jul 17	$1.15	104.9%	87.0%
$195.00	Jul 10	Jul 17	$1.29	103.1%	86.0%
$192.50	Jul 10	Jul 17	$1.47	100.5%	85.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.65	103.5%	84.7%
$140.00	Jul 10	Jul 17	$0.95	97.2%	82.3%
$195.00	Jul 10	Jul 17	$0.95	103.1%	86.0%
$197.50	Jul 10	Jul 17	$1.25	104.9%	87.0%
$145.00	Jul 10	Jul 17	$1.32	94.5%	80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 7.96% of stock, avg 16.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 10	$7.00	$6.20	$13.20	$151.80	$178.20	7.96%
$162.50	Jul 10	$8.30	$5.00	$13.30	$149.20	$175.80	8.02%
$167.50	Jul 10	$5.80	$7.50	$13.30	$154.20	$180.80	8.02%
$170.00	Jul 10	$4.75	$9.00	$13.75	$156.25	$183.75	8.30%
$160.00	Jul 10	$9.80	$4.00	$13.80	$146.20	$173.80	8.33%
$157.50	Jul 10	$11.45	$3.10	$14.55	$142.95	$172.05	8.78%
$172.50	Jul 10	$3.95	$10.65	$14.60	$157.90	$187.10	8.81%
$155.00	Jul 10	$13.20	$2.38	$15.58	$139.42	$170.58	9.40%
$175.00	Jul 10	$3.20	$12.40	$15.60	$159.40	$190.60	9.41%
$177.50	Jul 10	$2.60	$14.25	$16.85	$160.65	$194.35	10.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.00% of stock, avg 11.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$2.60	$2.38	$4.98	$150.02	$182.48
$175.00	$155.00	Jul 10	$3.20	$2.38	$5.58	$149.42	$180.58
$177.50	$157.50	Jul 10	$2.60	$3.10	$5.70	$151.80	$183.20
$175.00	$157.50	Jul 10	$3.20	$3.10	$6.30	$151.20	$181.30
$172.50	$155.00	Jul 10	$3.95	$2.38	$6.33	$148.67	$178.83
$177.50	$160.00	Jul 10	$2.60	$4.00	$6.60	$153.40	$184.10
$172.50	$157.50	Jul 10	$3.95	$3.10	$7.05	$150.45	$179.55
$170.00	$155.00	Jul 10	$4.75	$2.38	$7.13	$147.87	$177.13
$175.00	$160.00	Jul 10	$3.20	$4.00	$7.20	$152.80	$182.20
$177.50	$162.50	Jul 10	$2.60	$5.00	$7.60	$154.90	$185.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 24.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	155/158	Jul 24	$2.40	$0.10	24.00	$150.10	$157.40
148/150	162/165	Aug 14	$2.40	$0.10	24.00	$147.60	$164.90
144/145	148/150	Jul 24	$1.90	$0.10	19.00	$143.10	$149.90
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
150/152	155/158	Aug 14	$2.35	$0.15	15.67	$150.15	$157.35
135/140	145/150	Jul 17	$4.67	$0.33	14.15	$135.33	$149.67
145/148	152/155	Aug 14	$2.80	$0.20	14.00	$145.20	$155.30
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
155/158	160/162	Jul 17	$2.30	$0.20	11.50	$155.20	$162.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 10	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 10	$0.05	$2.45	49.00
$140.00	$145.00	$150.00	Jul 17	$0.10	$4.90	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 31	$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. 44 found (best net $-0.41, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 10	-$0.47	$2.03
$192.50	$195.00	1:2	Jul 10	-$0.53	$1.97
$190.00	$192.50	1:2	Jul 10	-$0.58	$1.92
$187.50	$190.00	1:2	Jul 10	-$0.68	$1.82
$185.00	$187.50	1:2	Jul 10	-$0.83	$1.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.41	$4.59
$145.00	$140.00	1:2	Jul 17	-$0.65	$4.35
$150.00	$145.00	1:2	Jul 17	-$1.00	$4.00
$140.00	$135.00	1:2	Jul 24	-$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 10.26%, avg 4.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Aug 14	$17.00	0.54	1.1%	10.26%	11.32%	2	--
$167.50	Aug 7	$15.40	0.53	1.1%	9.29%	10.35%	19	713
$170.00	Aug 14	$15.20	0.52	2.6%	9.17%	11.74%	9	2
$170.00	Aug 7	$14.40	0.51	2.6%	8.69%	11.26%	30	316
$175.00	Aug 14	$13.80	0.48	5.6%	8.33%	13.91%	38	6
$172.50	Aug 7	$13.20	0.48	4.1%	7.96%	12.04%	12	133
$177.50	Aug 14	$12.90	0.46	7.1%	7.78%	14.88%	203	--
$167.50	Jul 31	$12.50	0.52	1.1%	7.54%	8.60%	84	278
$175.00	Aug 7	$12.30	0.46	5.6%	7.42%	13.01%	5	165
$180.00	Aug 14	$11.70	0.43	8.6%	7.06%	15.66%	47	11

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 92,994

Total Puts 34,364

Put/Call Ratio 0.37

Net Difference 58,630

Prior's Put/Call Breakdown

Total Calls 66,979

Total Puts 35,414

Put/Call Ratio 0.53

Net Difference 31,565

Prior 7-Day Put/Call Summary

Total Calls 1,201,740

Total Puts 704,958

Average Put/Call Ratio 0.47

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