SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.78 +1.72%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 10:05)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 139,405

Calls: 99,023 (71%)

Puts: 40,382 (29%)

Prior (07/02) 120,149

Calls: 76,284 (63%)

Puts: 43,865 (37%)

Current vs Prior +16.03%

Calls: +29.81% (Calls)

Puts: -7.94% (Puts)

Prior 7-Day Total 2,034,056

Calls: 1,294,734 (64%)

Puts: 739,322 (36%)

Prior 7-Day Average 290,579

Calls: 184,962 (64%)

Puts: 105,617 (36%)

Current vs Prior 7-Day Avg -52.03%

Calls: -46.46%

Puts: -61.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $99.63M

Calls: $54.83M (55%)

Puts: $44.80M (45%)

Prior (07/02) $78.53M

Calls: $41.21M (52%)

Puts: $37.32M (48%)

Current vs Prior +26.87%

Calls: +33.05%

Puts: +20.05%

Prior 7-Day Total $1.31B

Calls: $674.37M (52%)

Puts: $632.95M (48%)

Prior 7-Day Average $186.76M

Calls: $96.34M (52%)

Puts: $90.42M (48%)

Current vs Prior 7-Day Avg -46.66%

Calls: -43.09%

Puts: -50.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.41

Prior (07/02) 0.57

Current vs Prior -29.08%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg -10.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 15,525,174

Calls: 8,205,750 (53%)

Puts: 7,319,424 (47%)

Prior 7-Day Average 2,217,882

Calls: 1,172,250 (53%)

Puts: 1,045,632 (47%)

Current vs Prior 7-Day Avg -0.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.65% | 11.77%11.77% | 25.73%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -11.61% | -8.74%-8.74% | -2.03%

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

Current vs 7-Day Avg +17.38% | -1.01%-8.74% | -2.03%

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

Current vs 7-Day Eod -11.61% | -8.74%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.47% | 5.17%

Calls: 3.92% | 4.88%

Puts: 3.03% | 5.46%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -77.22% | +33.94%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -66.11% | -23.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.41 - heavy call buying (99,023 calls vs 40,382 puts). P/C ratio dropping 29% - 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
09:55	BULLISH	BULLISH	BULLISH
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 213 of results (avg 6.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	2.85	2.90	$2.88	1.7%	4.7K	0.29	6.7K
$165.00	Jul 10	6.30	6.50	$6.40	3.1%	6.2K	0.51	9.4K
$172.50	Jul 17	6.00	6.20	$6.10	3.3%	148	0.40	701
$160.00	Jul 10	9.00	9.30	$9.15	3.3%	7.3K	0.63	15.5K
$167.50	Jul 10	5.20	5.40	$5.30	3.8%	2.9K	0.45	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	5.30	5.40	$5.35	1.9%	691	0.43	1.3K
$160.00	Jul 10	4.20	4.30	$4.25	2.4%	1.5K	0.37	2.9K
$172.50	Jul 10	11.10	11.40	$11.25	2.7%	69	0.66	292
$160.00	Jul 31	11.00	11.30	$11.15	2.7%	26	0.40	555
$160.00	Jul 17	6.60	6.80	$6.70	3.0%	2.2K	0.39	7.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.66, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	0.50	0.55	$0.53	9.4%	188	0.07	1.2K
$195.00	Jul 10	0.55	0.65	$0.60	16.7%	605	0.07	2.0K
$192.50	Jul 10	0.65	0.75	$0.70	14.3%	140	0.09	427
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	19.4K	0.10	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
$142.00	Jul 10	0.50	0.55	$0.53	9.4%	47	0.07	597
$143.00	Jul 10	0.55	0.65	$0.60	16.7%	29	0.08	515
$144.00	Jul 10	0.65	0.70	$0.68	7.4%	48	0.09	458
$145.00	Jul 10	0.75	0.80	$0.78	6.4%	555	0.10	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	30.10	34.20	$32.15	12.8%	--	0.97	12
$135.00	Jul 10	29.30	31.80	$30.55	8.2%	1	0.97	665
$136.00	Jul 10	28.50	32.20	$30.35	12.2%	--	0.97	56
$140.00	Jul 10	24.60	26.30	$25.45	6.7%	6	0.94	452
$141.00	Jul 10	23.70	27.60	$25.65	15.2%	2	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	31.90	35.20	$33.55	9.8%	9	0.91	14
$195.00	Jul 10	30.10	32.80	$31.45	8.6%	1	0.91	54
$192.50	Jul 10	27.10	29.20	$28.15	7.5%	--	0.90	12
$190.00	Jul 10	23.90	26.80	$25.35	11.4%	4	0.89	135
$187.50	Jul 10	22.50	24.30	$23.40	7.7%	--	0.87	140

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 91.6K, top 19.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	19.4K	0.10	23.5K
$180.00	Jul 10	1.85	1.95	$1.90	5.3%	11.4K	0.21	24.1K
$170.00	Jul 10	4.30	4.50	$4.40	4.5%	7.5K	0.40	8.0K
$160.00	Jul 10	9.00	9.30	$9.15	3.3%	7.3K	0.63	15.5K
$165.00	Jul 10	6.30	6.50	$6.40	3.1%	6.2K	0.51	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.60	6.80	$6.70	3.0%	2.2K	0.39	7.1K
$150.00	Jul 10	1.40	1.50	$1.45	6.9%	1.5K	0.16	5.4K
$160.00	Jul 10	4.20	4.30	$4.25	2.4%	1.5K	0.37	2.9K
$165.00	Jul 10	6.50	6.70	$6.60	3.0%	1.1K	0.49	1.5K
$155.00	Jul 10	2.55	2.65	$2.60	3.8%	1.0K	0.25	2.8K

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 9.7%, max 30.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	107.4%	82.1%	30.9%	190	1.4K
$192.50	Jul 10	Jul 31	102.3%	80.4%	27.2%	140	804
$135.00	Jul 10	Jul 31	101.5%	82.2%	23.4%	1	692
$187.50	Jul 10	Jul 31	98.3%	79.8%	23.2%	543	1.8K
$195.00	Jul 10	Aug 14	103.7%	86.8%	19.4%	627	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	107.4%	82.5%	30.2%	9	26
$187.50	Jul 10	Jul 31	98.3%	79.8%	23.2%	--	174
$195.00	Jul 10	Aug 14	103.7%	86.8%	19.4%	3	55
$190.00	Jul 10	Aug 14	100.0%	86.2%	16.0%	24	136
$135.00	Jul 10	Aug 14	101.5%	89.3%	13.6%	204	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 24.00, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 10	$0.13	$2.37	$0.13	18.23	$190.13
$187.50	$190.00	Jul 10	$0.17	$2.33	$0.17	13.71	$187.67
$185.00	$187.50	Jul 10	$0.20	$2.30	$0.20	11.50	$185.20
$195.00	$197.50	Jul 17	$0.20	$2.30	$0.20	11.50	$195.20
$192.50	$195.00	Jul 17	$0.23	$2.27	$0.23	9.87	$192.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Aug 7	$0.10	$2.40	$0.10	24.00	$172.40
$140.00	$135.00	Jul 17	$0.52	$4.48	$0.52	8.62	$139.48
$146.00	$145.00	Jul 10	$0.12	$0.88	$0.12	7.33	$145.88
$148.00	$147.00	Jul 10	$0.15	$0.85	$0.15	5.67	$147.85
$149.00	$148.00	Jul 10	$0.15	$0.85	$0.15	5.67	$148.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 24.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$143.00	Jul 31	$2.85	$2.85	$0.15	19.00	$142.85
$150.00	$152.50	Aug 14	$2.25	$2.25	$0.25	9.00	$152.25
$135.00	$140.00	Jul 24	$4.30	$4.30	$0.70	6.14	$139.30
$140.00	$145.00	Jul 17	$4.20	$4.20	$0.80	5.25	$144.20
$140.00	$145.00	Jul 24	$4.20	$4.20	$0.80	5.25	$144.20

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
$195.00	$190.00	Jul 17	$4.45	$4.45	$0.55	8.09	$190.55
$195.00	$190.00	Jul 24	$4.40	$4.40	$0.60	7.33	$190.60
$182.50	$180.00	Jul 10	$2.15	$2.15	$0.35	6.14	$180.35
$187.50	$185.00	Jul 10	$2.15	$2.15	$0.35	6.14	$185.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.34, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.05	101.5%	84.0%
$140.00	Jul 10	Jul 17	$1.05	97.5%	81.8%
$197.50	Jul 10	Jul 17	$1.12	107.4%	87.7%
$195.00	Jul 10	Jul 17	$1.25	103.7%	86.9%
$192.50	Jul 10	Jul 17	$1.38	102.3%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 10	Jul 17	$0.30	103.7%	86.9%
$135.00	Jul 10	Jul 17	$0.65	101.5%	84.0%
$197.50	Jul 10	Jul 17	$0.85	107.4%	87.7%
$140.00	Jul 10	Jul 17	$1.00	97.5%	81.8%
$145.00	Jul 10	Jul 17	$1.37	93.6%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 7.89% of stock, avg 17.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$7.65	$5.35	$13.00	$149.50	$175.50	7.89%
$165.00	Jul 10	$6.40	$6.60	$13.00	$152.00	$178.00	7.89%
$167.50	Jul 10	$5.30	$7.95	$13.25	$154.25	$180.75	8.04%
$160.00	Jul 10	$9.15	$4.25	$13.40	$146.60	$173.40	8.13%
$170.00	Jul 10	$4.40	$9.55	$13.95	$156.05	$183.95	8.47%
$157.50	Jul 10	$10.65	$3.40	$14.05	$143.45	$171.55	8.53%
$172.50	Jul 10	$3.60	$11.25	$14.85	$157.65	$187.35	9.01%
$155.00	Jul 10	$12.40	$2.60	$15.00	$140.00	$170.00	9.10%
$175.00	Jul 10	$2.88	$13.10	$15.98	$159.02	$190.98	9.70%
$152.50	Jul 10	$14.30	$1.95	$16.25	$136.25	$168.75	9.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.00% of stock, avg 12.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$2.35	$2.60	$4.95	$150.05	$182.45
$175.00	$155.00	Jul 10	$2.88	$2.60	$5.48	$149.52	$180.48
$177.50	$157.50	Jul 10	$2.35	$3.40	$5.75	$151.75	$183.25
$172.50	$155.00	Jul 10	$3.60	$2.60	$6.20	$148.80	$178.70
$175.00	$157.50	Jul 10	$2.88	$3.40	$6.28	$151.22	$181.28
$177.50	$160.00	Jul 10	$2.35	$4.25	$6.60	$153.40	$184.10
$170.00	$155.00	Jul 10	$4.40	$2.60	$7.00	$148.00	$177.00
$172.50	$157.50	Jul 10	$3.60	$3.40	$7.00	$150.50	$179.50
$175.00	$160.00	Jul 10	$2.88	$4.25	$7.13	$152.87	$182.13
$177.50	$162.50	Jul 10	$2.35	$5.35	$7.70	$154.80	$185.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 24.00, avg credit $2.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
144/145	150/152	Jul 31	$2.40	$0.10	24.00	$142.60	$152.40
145/146	150/152	Jul 31	$2.40	$0.10	24.00	$143.60	$152.40
146/147	150/152	Jul 31	$2.40	$0.10	24.00	$144.60	$152.40
148/149	150/152	Jul 31	$2.40	$0.10	24.00	$146.60	$152.40
140/143	150/152	Jul 31	$2.85	$0.15	19.00	$140.15	$152.85
155/158	160/162	Jul 17	$2.35	$0.15	15.67	$155.15	$162.35
150/152	155/158	Jul 24	$2.35	$0.15	15.67	$150.15	$157.35
143/144	150/152	Jul 31	$2.35	$0.15	15.67	$141.65	$152.35
150/152	162/165	Aug 14	$2.35	$0.15	15.67	$150.15	$164.85
155/158	162/165	Aug 14	$2.35	$0.15	15.67	$155.15	$164.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 24	$0.10	$4.90	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$190.00	$192.50	$195.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 31	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 14	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 10	$0.10	$2.40	24.00
$167.50	$170.00	$172.50	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. 43 found (best net $-0.36, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 10	-$0.46	$2.04
$192.50	$195.00	1:2	Jul 10	-$0.50	$2.00
$190.00	$192.50	1:2	Jul 10	-$0.57	$1.93
$187.50	$190.00	1:2	Jul 10	-$0.66	$1.84
$185.00	$187.50	1:2	Jul 10	-$0.80	$1.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.36	$4.64
$145.00	$140.00	1:2	Jul 17	-$0.65	$4.35
$140.00	$135.00	1:2	Jul 24	-$0.98	$4.02
$150.00	$145.00	1:2	Jul 17	-$1.05	$3.95
$140.00	$135.00	1:2	Jul 31	-$2.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.80%, avg 4.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.80	0.55	0.1%	10.80%	10.94%	209	3
$167.50	Aug 14	$16.40	0.53	1.6%	9.95%	11.60%	2	--
$165.00	Aug 7	$15.80	0.55	0.1%	9.59%	9.72%	289	162
$170.00	Aug 14	$15.20	0.51	3.2%	9.22%	12.39%	10	2
$167.50	Aug 7	$14.70	0.52	1.6%	8.92%	10.57%	20	713
$170.00	Aug 7	$13.60	0.50	3.2%	8.25%	11.42%	31	316
$175.00	Aug 14	$13.40	0.47	6.2%	8.13%	14.33%	38	6
$165.00	Jul 31	$13.30	0.54	0.1%	8.07%	8.20%	66	971
$172.50	Aug 7	$12.70	0.48	4.7%	7.71%	12.39%	12	133
$177.50	Aug 14	$12.50	0.45	7.7%	7.59%	15.31%	203	--

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 99,023

Total Puts 40,382

Put/Call Ratio 0.41

Net Difference 58,641

Prior's Put/Call Breakdown

Total Calls 76,284

Total Puts 43,865

Put/Call Ratio 0.57

Net Difference 32,419

Prior 7-Day Put/Call Summary

Total Calls 1,294,734

Total Puts 739,322

Average Put/Call Ratio 0.45

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