SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.91 +1.80%

(7/6 10:00) ◀

Monday, July 6, 2026 (10:05am)

▶ (7/6 10:10)

◀ 7/6 10:05 ▶

Option Volume

Detail

ℹ

Current (07/06 10:05am) 152,134

Calls: 106,722 (70%)

Puts: 45,412 (30%)

Prior (07/02) 128,339

Calls: 81,047 (63%)

Puts: 47,292 (37%)

Current vs Prior +18.54%

Calls: +31.68% (Calls)

Puts: -3.98% (Puts)

Prior 7-Day Total 2,150,740

Calls: 1,377,482 (64%)

Puts: 773,258 (36%)

Prior 7-Day Average 307,248

Calls: 196,783 (64%)

Puts: 110,465 (36%)

Current vs Prior 7-Day Avg -50.49%

Calls: -45.77%

Puts: -58.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:05am) $109.15M

Calls: $58.63M (54%)

Puts: $50.52M (46%)

Prior (07/02) $82.26M

Calls: $42.72M (52%)

Puts: $39.54M (48%)

Current vs Prior +32.69%

Calls: +37.23%

Puts: +27.78%

Prior 7-Day Total $1.39B

Calls: $716.09M (52%)

Puts: $673.98M (48%)

Prior 7-Day Average $198.58M

Calls: $102.30M (52%)

Puts: $96.28M (48%)

Current vs Prior 7-Day Avg -45.04%

Calls: -42.69%

Puts: -47.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:05am) 0.43

Prior (07/02) 0.58

Current vs Prior -27.08%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -6.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:05am) 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 8.61% | 11.73%11.73% | 25.89%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -11.99% | -9.05%-9.05% | -1.42%

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

Current vs 7-Day Avg +16.87% | -1.35%-9.05% | -1.42%

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

Current vs 7-Day Eod -11.99% | -9.05%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.84% | 3.59%

Calls: 2.60% | 3.88%

Puts: 3.08% | 3.31%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -81.35% | -6.99%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -72.27% | -47.09%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.43 - heavy call buying (106,722 calls vs 45,412 puts). P/C ratio dropping 27% - 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
10:00	BULLISH	BULLISH	BULLISH
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 230 of results (avg 5.8%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	9.00	9.20	$9.10	2.2%	7.3K	0.64	15.5K
$170.00	Jul 10	4.30	4.40	$4.35	2.3%	7.7K	0.40	8.0K
$180.00	Jul 17	4.00	4.10	$4.05	2.5%	830	0.29	10.1K
$162.50	Jul 10	7.60	7.80	$7.70	2.6%	808	0.58	3.4K
$175.00	Jul 24	7.30	7.50	$7.40	2.7%	26	0.40	695

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.60	6.70	$6.65	1.5%	2.8K	0.39	7.1K
$157.50	Jul 17	5.60	5.70	$5.65	1.8%	32	0.34	1.0K
$157.50	Jul 31	9.90	10.10	$10.00	2.0%	28	0.38	125
$155.00	Jul 17	4.70	4.80	$4.75	2.1%	298	0.30	7.1K
$160.00	Jul 24	8.80	9.00	$8.90	2.2%	48	0.40	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.69, 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%	194	0.07	1.2K
$195.00	Jul 10	0.55	0.65	$0.60	16.7%	654	0.08	2.0K
$192.50	Jul 10	0.70	0.75	$0.73	6.8%	195	0.09	427
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	20.3K	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
$143.00	Jul 10	0.55	0.60	$0.57	8.8%	40	0.07	515
$144.00	Jul 10	0.60	0.70	$0.65	15.4%	54	0.08	458
$145.00	Jul 10	0.70	0.80	$0.75	13.3%	630	0.09	2.8K
$146.00	Jul 10	0.80	0.90	$0.85	11.8%	113	0.10	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	30.10	33.80	$31.95	11.6%	--	1.00	12
$135.00	Jul 10	29.50	31.00	$30.25	5.0%	79	1.00	665
$136.00	Jul 10	28.30	31.90	$30.10	12.0%	--	0.94	56
$140.00	Jul 10	24.70	26.10	$25.40	5.5%	9	0.93	452
$141.00	Jul 10	23.70	27.10	$25.40	13.4%	2	0.93	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	32.60	35.10	$33.85	7.4%	9	0.93	14
$195.00	Jul 10	29.60	32.80	$31.20	10.3%	1	0.92	54
$192.50	Jul 10	27.10	29.20	$28.15	7.5%	--	0.91	12
$190.00	Jul 10	25.10	26.70	$25.90	6.2%	4	0.90	135
$187.50	Jul 10	22.60	24.40	$23.50	7.7%	--	0.88	140

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 98.0K, top 20.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	20.3K	0.10	23.5K
$180.00	Jul 10	1.80	1.90	$1.85	5.4%	11.5K	0.21	24.1K
$170.00	Jul 10	4.30	4.40	$4.35	2.3%	7.7K	0.40	8.0K
$160.00	Jul 10	9.00	9.20	$9.10	2.2%	7.3K	0.64	15.5K
$165.00	Jul 10	6.30	6.60	$6.45	4.7%	6.4K	0.52	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.60	6.70	$6.65	1.5%	2.8K	0.39	7.1K
$160.00	Jul 10	4.10	4.30	$4.20	4.8%	1.8K	0.36	2.9K
$150.00	Jul 10	1.35	1.40	$1.38	3.6%	1.6K	0.15	5.4K
$165.00	Jul 10	6.40	6.60	$6.50	3.1%	1.3K	0.48	1.5K
$155.00	Jul 10	2.50	2.60	$2.55	3.9%	1.1K	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 8.6%, max 28.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	106.6%	82.8%	28.8%	196	1.4K
$135.00	Jul 10	Jul 31	102.2%	81.7%	25.2%	79	692
$192.50	Jul 10	Jul 31	102.3%	81.9%	25.0%	195	804
$187.50	Jul 10	Jul 31	97.4%	80.9%	20.4%	561	1.8K
$195.00	Jul 10	Aug 14	103.9%	86.6%	19.9%	676	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	106.6%	83.1%	28.3%	9	26
$187.50	Jul 10	Jul 31	97.4%	80.9%	20.4%	--	174
$195.00	Jul 10	Aug 14	103.9%	86.7%	19.9%	3	55
$190.00	Jul 10	Aug 14	99.1%	85.3%	16.2%	24	136
$135.00	Jul 10	Aug 14	102.2%	89.0%	14.8%	212	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 18.23, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$195.00	Jul 10	$0.13	$2.37	$0.13	18.23	$192.63
$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	$0.25	$2.25	$0.25	9.00	$192.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$0.50	$4.50	$0.50	9.00	$139.50
$150.00	$149.00	Jul 10	$0.13	$0.87	$0.13	6.69	$149.87
$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
$145.00	$140.00	Jul 17	$0.75	$4.25	$0.75	5.67	$144.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 24.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 24	$4.55	$4.55	$0.45	10.11	$139.55
$135.00	$140.00	Jul 17	$4.45	$4.45	$0.55	8.09	$139.45
$152.50	$155.00	Aug 7	$2.20	$2.20	$0.30	7.33	$154.70
$150.00	$152.50	Jul 17	$2.15	$2.15	$0.35	6.14	$152.15
$140.00	$145.00	Jul 17	$4.25	$4.25	$0.75	5.67	$144.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 10	$2.40	$2.40	$0.10	24.00	$182.60
$190.00	$187.50	Jul 10	$2.40	$2.40	$0.10	24.00	$187.60
$192.50	$190.00	Jul 10	$2.25	$2.25	$0.25	9.00	$190.25
$182.50	$180.00	Jul 17	$2.25	$2.25	$0.25	9.00	$180.25
$187.50	$185.00	Jul 17	$2.20	$2.20	$0.30	7.33	$185.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $2.32, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.55	102.2%	83.7%
$140.00	Jul 10	Jul 17	$0.95	95.7%	81.1%
$197.50	Jul 10	Jul 17	$1.12	106.6%	87.8%
$195.00	Jul 10	Jul 17	$1.25	103.9%	87.0%
$145.00	Jul 10	Jul 17	$1.35	92.8%	79.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$197.50	Jul 10	Jul 17	$0.55	106.6%	87.8%
$195.00	Jul 10	Jul 17	$0.60	103.9%	87.0%
$135.00	Jul 10	Jul 17	$0.67	102.2%	83.7%
$140.00	Jul 10	Jul 17	$1.00	95.7%	81.1%
$145.00	Jul 10	Jul 17	$1.40	92.8%	79.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 7.85% of stock, avg 17.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 10	$6.45	$6.50	$12.95	$152.05	$177.95	7.85%
$162.50	Jul 10	$7.70	$5.30	$13.00	$149.50	$175.50	7.88%
$167.50	Jul 10	$5.30	$7.90	$13.20	$154.30	$180.70	8.00%
$160.00	Jul 10	$9.10	$4.20	$13.30	$146.70	$173.30	8.07%
$170.00	Jul 10	$4.35	$9.45	$13.80	$156.20	$183.80	8.37%
$157.50	Jul 10	$10.75	$3.30	$14.05	$143.45	$171.55	8.52%
$172.50	Jul 10	$3.55	$11.15	$14.70	$157.80	$187.20	8.91%
$155.00	Jul 10	$12.45	$2.55	$15.00	$140.00	$170.00	9.10%
$175.00	Jul 10	$2.90	$12.95	$15.85	$159.15	$190.85	9.61%
$152.50	Jul 10	$14.25	$1.90	$16.15	$136.35	$168.65	9.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.94% of stock, avg 12.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$2.30	$2.55	$4.85	$150.15	$182.35
$175.00	$155.00	Jul 10	$2.90	$2.55	$5.45	$149.55	$180.45
$177.50	$157.50	Jul 10	$2.30	$3.30	$5.60	$151.90	$183.10
$172.50	$155.00	Jul 10	$3.55	$2.55	$6.10	$148.90	$178.60
$175.00	$157.50	Jul 10	$2.90	$3.30	$6.20	$151.30	$181.20
$177.50	$160.00	Jul 10	$2.30	$4.20	$6.50	$153.50	$184.00
$172.50	$157.50	Jul 10	$3.55	$3.30	$6.85	$150.65	$179.35
$170.00	$155.00	Jul 10	$4.35	$2.55	$6.90	$148.10	$176.90
$175.00	$160.00	Jul 10	$2.90	$4.20	$7.10	$152.90	$182.10
$177.50	$162.50	Jul 10	$2.30	$5.30	$7.60	$154.90	$185.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 24.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	155/158	Aug 7	$2.40	$0.10	24.00	$150.10	$157.40
150/152	158/160	Aug 7	$2.40	$0.10	24.00	$150.10	$159.90
145/148	150/152	Aug 14	$2.85	$0.15	19.00	$145.15	$152.85
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
150/152	155/158	Jul 31	$2.35	$0.15	15.67	$150.15	$157.35
150/152	165/168	Aug 7	$2.35	$0.15	15.67	$150.15	$167.35
160/162	165/168	Aug 14	$2.35	$0.15	15.67	$160.15	$167.35
145/148	158/160	Aug 14	$2.80	$0.20	14.00	$145.20	$160.30
150/152	155/158	Jul 24	$2.30	$0.20	11.50	$150.20	$157.30
158/160	165/168	Aug 14	$2.30	$0.20	11.50	$157.70	$167.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 24	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 10	$0.06	$2.44	40.67
$187.50	$190.00	$192.50	Jul 10	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$177.50	$180.00	$182.50	Jul 10	$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
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	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 $-0.40, 44 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	-$0.47	$2.03
$190.00	$192.50	1:2	Jul 10	-$0.63	$1.87
$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	-$0.40	$4.60
$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	-$2.05	$2.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 10.79%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.80	0.55	0.1%	10.79%	10.85%	271	3
$167.50	Aug 14	$16.50	0.53	1.6%	10.01%	11.58%	7	--
$165.00	Aug 7	$15.80	0.54	0.1%	9.58%	9.64%	289	162
$170.00	Aug 14	$15.50	0.51	3.1%	9.40%	12.49%	21	2
$167.50	Aug 7	$14.60	0.52	1.6%	8.85%	10.42%	25	713
$170.00	Aug 7	$14.20	0.50	3.1%	8.61%	11.70%	32	316
$175.00	Aug 14	$13.40	0.47	6.1%	8.13%	14.24%	38	6
$165.00	Jul 31	$13.20	0.54	0.1%	8.00%	8.06%	78	971
$172.50	Aug 7	$12.80	0.48	4.6%	7.76%	12.36%	12	133
$177.50	Aug 14	$12.50	0.45	7.6%	7.58%	15.21%	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 106,722

Total Puts 45,412

Put/Call Ratio 0.43

Net Difference 61,310

Prior's Put/Call Breakdown

Total Calls 81,047

Total Puts 47,292

Put/Call Ratio 0.58

Net Difference 33,755

Prior 7-Day Put/Call Summary

Total Calls 1,377,482

Total Puts 773,258

Average Put/Call Ratio 0.46

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