SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.85 +1.76%

(7/6 10:05) ◀

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

▶ (7/6 10:15)

◀ 7/6 10:10 ▶

Option Volume

Detail

ℹ

Current (07/06 10:10am) 160,427

Calls: 112,831 (70%)

Puts: 47,596 (30%)

Prior (07/02) 143,210

Calls: 89,072 (62%)

Puts: 54,138 (38%)

Current vs Prior +12.02%

Calls: +26.67% (Calls)

Puts: -12.08% (Puts)

Prior 7-Day Total 2,248,728

Calls: 1,446,239 (64%)

Puts: 802,489 (36%)

Prior 7-Day Average 321,246

Calls: 206,605 (64%)

Puts: 114,641 (36%)

Current vs Prior 7-Day Avg -50.06%

Calls: -45.39%

Puts: -58.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:10am) $116.63M

Calls: $64.13M (55%)

Puts: $52.51M (45%)

Prior (07/02) $92.33M

Calls: $46.53M (50%)

Puts: $45.80M (50%)

Current vs Prior +26.32%

Calls: +37.82%

Puts: +14.64%

Prior 7-Day Total $1.46B

Calls: $746.95M (51%)

Puts: $713.04M (49%)

Prior 7-Day Average $208.57M

Calls: $106.71M (51%)

Puts: $101.86M (49%)

Current vs Prior 7-Day Avg -44.08%

Calls: -39.90%

Puts: -48.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:10am) 0.42

Prior (07/02) 0.61

Current vs Prior -30.60%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -7.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:10am) 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 8.64% | 11.83%11.83% | 26.14%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -11.65% | -8.31%-8.31% | -0.46%

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

Current vs 7-Day Avg +17.33% | -0.54%-8.31% | -0.46%

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

Current vs 7-Day Eod -11.65% | -8.31%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.06% | 5.15%

Calls: 2.60% | 4.78%

Puts: 1.53% | 5.52%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -86.47% | +33.42%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -79.88% | -24.10%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.42 - heavy call buying (112,831 calls vs 47,596 puts). P/C ratio dropping 31% - 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
10:05	BULLISH	BULLISH	BULLISH
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 244 of results (avg 5.9%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	2.85	2.90	$2.88	1.7%	5.0K	0.29	6.7K
$175.00	Jul 17	5.30	5.40	$5.35	1.9%	550	0.37	5.4K
$160.00	Jul 10	9.00	9.20	$9.10	2.2%	7.4K	0.64	15.5K
$170.00	Jul 10	4.30	4.40	$4.35	2.3%	8.2K	0.40	8.0K
$162.50	Jul 10	7.60	7.80	$7.70	2.6%	845	0.58	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	6.50	6.60	$6.55	1.5%	1.3K	0.48	1.5K
$155.00	Jul 10	2.50	2.55	$2.53	2.0%	1.1K	0.25	2.8K
$162.50	Jul 24	10.00	10.20	$10.10	2.0%	126	0.43	308
$155.00	Jul 17	4.70	4.80	$4.75	2.1%	340	0.30	7.1K
$160.00	Jul 24	8.80	9.00	$8.90	2.2%	55	0.40	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, 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%	197	0.07	1.2K
$195.00	Jul 10	0.60	0.65	$0.63	7.9%	882	0.08	2.0K
$192.50	Jul 10	0.70	0.75	$0.73	6.8%	212	0.09	427
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	20.7K	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%	52	0.04	697
$138.00	Jul 10	0.25	0.30	$0.28	17.9%	36	0.04	1.9K
$139.00	Jul 10	0.30	0.35	$0.32	15.6%	15	0.04	715
$140.00	Jul 10	0.35	0.40	$0.38	13.2%	441	0.05	3.5K
$141.00	Jul 10	0.40	0.45	$0.43	11.6%	66	0.06	564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	30.10	33.80	$31.95	11.6%	--	0.98	12
$135.00	Jul 10	29.60	31.50	$30.55	6.2%	80	0.97	665
$136.00	Jul 10	28.30	31.90	$30.10	12.0%	--	0.97	56
$140.00	Jul 10	24.70	26.80	$25.75	8.2%	9	0.95	452
$141.00	Jul 10	23.70	25.80	$24.75	8.5%	2	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$197.50	Jul 10	31.90	35.10	$33.50	9.6%	9	0.92	14
$195.00	Jul 10	30.00	31.70	$30.85	5.5%	21	0.91	54
$192.50	Jul 10	27.00	29.10	$28.05	7.5%	--	0.90	12
$190.00	Jul 10	25.20	26.90	$26.05	6.5%	5	0.89	135
$187.50	Jul 10	22.40	24.30	$23.35	8.1%	--	0.87	140

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 102.1K, top 20.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.80	0.85	$0.83	6.0%	20.7K	0.10	23.5K
$180.00	Jul 10	1.85	1.90	$1.88	2.7%	11.8K	0.21	24.1K
$170.00	Jul 10	4.30	4.40	$4.35	2.3%	8.2K	0.40	8.0K
$160.00	Jul 10	9.00	9.20	$9.10	2.2%	7.4K	0.64	15.5K
$165.00	Jul 10	6.30	6.50	$6.40	3.1%	6.6K	0.52	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%	3.0K	0.39	7.1K
$160.00	Jul 10	4.10	4.30	$4.20	4.8%	2.0K	0.36	2.9K
$150.00	Jul 10	1.35	1.40	$1.38	3.6%	1.8K	0.15	5.4K
$165.00	Jul 10	6.50	6.60	$6.55	1.5%	1.3K	0.48	1.5K
$155.00	Jul 10	2.50	2.55	$2.53	2.0%	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 8.8%, max 29.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 31	106.8%	82.7%	29.2%	199	1.4K
$192.50	Jul 10	Jul 31	102.5%	81.6%	25.5%	214	804
$135.00	Jul 10	Jul 31	102.2%	82.4%	24.0%	80	692
$195.00	Jul 10	Aug 14	105.0%	86.6%	21.2%	904	2.1K
$187.50	Jul 10	Jul 31	97.6%	80.9%	20.6%	593	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 10	Jul 24	106.8%	83.5%	27.9%	9	26
$195.00	Jul 10	Aug 14	105.0%	86.6%	21.2%	23	55
$187.50	Jul 10	Jul 31	97.6%	80.9%	20.6%	--	174
$190.00	Jul 10	Aug 14	100.1%	85.3%	17.3%	25	136
$135.00	Jul 10	Aug 14	102.2%	89.0%	14.8%	219	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 13.71, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 10	$0.17	$2.33	$0.17	13.71	$187.67
$195.00	$197.50	Jul 17	$0.20	$2.30	$0.20	11.50	$195.20
$185.00	$187.50	Jul 10	$0.23	$2.27	$0.23	9.87	$185.23
$190.00	$192.50	Jul 17	$0.25	$2.25	$0.25	9.00	$190.25
$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
$147.00	$146.00	Jul 10	$0.10	$0.90	$0.10	9.00	$146.90
$140.00	$135.00	Jul 17	$0.50	$4.50	$0.50	9.00	$139.50
$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
$150.00	$149.00	Jul 10	$0.15	$0.85	$0.15	5.67	$149.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 13.29, avg 1.43)

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	$4.50	$4.50	$0.50	9.00	$139.50
$149.00	$150.00	Jul 10	$0.85	$0.85	$0.15	5.67	$149.85
$140.00	$145.00	Jul 17	$4.25	$4.25	$0.75	5.67	$144.25
$150.00	$152.50	Jul 17	$2.10	$2.10	$0.40	5.25	$152.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.65	$4.65	$0.35	13.29	$190.35
$182.50	$180.00	Jul 10	$2.30	$2.30	$0.20	11.50	$180.20
$187.50	$185.00	Jul 10	$2.30	$2.30	$0.20	11.50	$185.20
$195.00	$190.00	Jul 24	$4.35	$4.35	$0.65	6.69	$190.65
$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 $2.35, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.65	102.2%	84.1%
$140.00	Jul 10	Jul 17	$0.95	95.7%	81.6%
$197.50	Jul 10	Jul 17	$1.17	106.8%	88.2%
$195.00	Jul 10	Jul 17	$1.27	105.0%	86.9%
$145.00	Jul 10	Jul 17	$1.35	92.8%	80.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.65	102.2%	84.1%
$197.50	Jul 10	Jul 17	$0.90	106.8%	88.2%
$195.00	Jul 10	Jul 17	$0.95	105.0%	86.9%
$140.00	Jul 10	Jul 17	$1.00	95.7%	81.6%
$190.00	Jul 10	Jul 17	$1.10	100.1%	84.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 7.86% of stock, avg 17.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 10	$6.40	$6.55	$12.95	$152.05	$177.95	7.86%
$162.50	Jul 10	$7.70	$5.30	$13.00	$149.50	$175.50	7.89%
$167.50	Jul 10	$5.30	$7.90	$13.20	$154.30	$180.70	8.01%
$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	8.92%
$155.00	Jul 10	$12.50	$2.53	$15.03	$139.97	$170.03	9.12%
$175.00	Jul 10	$2.88	$13.00	$15.88	$159.12	$190.88	9.63%
$152.50	Jul 10	$14.40	$1.90	$16.30	$136.20	$168.80	9.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.93% of stock, avg 12.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 10	$2.30	$2.53	$4.83	$150.17	$182.33
$175.00	$155.00	Jul 10	$2.88	$2.53	$5.41	$149.59	$180.41
$177.50	$157.50	Jul 10	$2.30	$3.30	$5.60	$151.90	$183.10
$172.50	$155.00	Jul 10	$3.55	$2.53	$6.08	$148.92	$178.58
$175.00	$157.50	Jul 10	$2.88	$3.30	$6.18	$151.32	$181.18
$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	$2.53	$6.88	$148.12	$176.88
$175.00	$160.00	Jul 10	$2.88	$4.20	$7.08	$152.92	$182.08
$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. 257 found (best R:R 29.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	152/155	Aug 7	$2.90	$0.10	29.00	$140.10	$155.40
150/152	158/160	Aug 14	$2.40	$0.10	24.00	$150.10	$159.90
160/162	165/168	Jul 17	$2.35	$0.15	15.67	$160.15	$167.35
150/152	160/162	Jul 24	$2.35	$0.15	15.67	$150.15	$162.35
150/152	155/158	Aug 7	$2.35	$0.15	15.67	$150.15	$157.35
152/155	160/162	Aug 14	$2.35	$0.15	15.67	$152.65	$162.35
146/147	152/155	Aug 7	$2.30	$0.20	11.50	$144.70	$154.80
147/148	152/155	Aug 7	$2.30	$0.20	11.50	$145.70	$154.80
148/149	152/155	Aug 7	$2.30	$0.20	11.50	$146.70	$154.80
150/152	160/162	Aug 14	$2.30	$0.20	11.50	$150.20	$162.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 31	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 31	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 14	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 24	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 14	$0.05	$2.45	49.00
$185.00	$190.00	$195.00	Aug 14	$0.10	$4.90	49.00
$162.50	$165.00	$167.50	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. 44 found (best net $-0.38, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 10	-$0.43	$2.07
$192.50	$195.00	1:2	Jul 10	-$0.53	$1.97
$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	-$0.77	$1.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.38	$4.62
$145.00	$140.00	1:2	Jul 17	-$0.61	$4.39
$140.00	$135.00	1:2	Jul 24	-$1.02	$3.98
$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. 78 found (best yield 10.86%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.90	0.55	0.1%	10.86%	10.95%	271	3
$167.50	Aug 14	$16.70	0.53	1.6%	10.13%	11.74%	33	--
$165.00	Aug 7	$15.80	0.54	0.1%	9.58%	9.68%	293	162
$170.00	Aug 14	$15.60	0.51	3.1%	9.46%	12.59%	22	2
$167.50	Aug 7	$15.30	0.52	1.6%	9.28%	10.89%	36	713
$172.50	Aug 14	$14.50	0.49	4.6%	8.80%	13.44%	25	--
$170.00	Aug 7	$14.10	0.50	3.1%	8.55%	11.68%	37	316
$175.00	Aug 14	$13.90	0.47	6.2%	8.43%	14.59%	40	6
$165.00	Jul 31	$13.40	0.54	0.1%	8.13%	8.22%	86	971
$172.50	Aug 7	$13.10	0.48	4.6%	7.95%	12.59%	12	133

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 112,831

Total Puts 47,596

Put/Call Ratio 0.42

Net Difference 65,235

Prior's Put/Call Breakdown

Total Calls 89,072

Total Puts 54,138

Put/Call Ratio 0.61

Net Difference 34,934

Prior 7-Day Put/Call Summary

Total Calls 1,446,239

Total Puts 802,489

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