SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.48 +0.91%

(7/6 10:10) ◀

Monday, July 6, 2026 (10:15am)

▶ (7/6 10:20)

◀ 7/6 10:15 ▶

Option Volume

Detail

ℹ

Current (07/06 10:15am) 170,373

Calls: 118,335 (69%)

Puts: 52,038 (31%)

Prior (07/02) 152,816

Calls: 95,136 (62%)

Puts: 57,680 (38%)

Current vs Prior +11.49%

Calls: +24.39% (Calls)

Puts: -9.78% (Puts)

Prior 7-Day Total 2,331,651

Calls: 1,502,850 (64%)

Puts: 828,801 (36%)

Prior 7-Day Average 333,093

Calls: 214,692 (64%)

Puts: 118,400 (36%)

Current vs Prior 7-Day Avg -48.85%

Calls: -44.88%

Puts: -56.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:15am) $120.94M

Calls: $64.53M (53%)

Puts: $56.41M (47%)

Prior (07/02) $98.70M

Calls: $50.59M (51%)

Puts: $48.11M (49%)

Current vs Prior +22.53%

Calls: +27.54%

Puts: +17.27%

Prior 7-Day Total $1.52B

Calls: $767.26M (51%)

Puts: $750.78M (49%)

Prior 7-Day Average $216.86M

Calls: $109.61M (51%)

Puts: $107.25M (49%)

Current vs Prior 7-Day Avg -44.23%

Calls: -41.13%

Puts: -47.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:15am) 0.44

Prior (07/02) 0.61

Current vs Prior -27.47%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -4.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:15am) 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 8.75% | 11.93%11.93% | 26.27%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -10.60% | -7.54%-7.54% | +0.03%

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

Current vs 7-Day Avg +18.73% | +0.29%-7.54% | +0.03%

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

Current vs 7-Day Eod -10.60% | -7.54%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.80% | 4.13%

Calls: 2.86% | 5.24%

Puts: 2.74% | 3.02%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -81.62% | +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 -72.66% | -39.13%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.44 - heavy call buying (118,335 calls vs 52,038 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
10:10	BULLISH	BULLISH	BULLISH
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 221 of results (avg 5.6%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 17	4.30	4.40	$4.35	2.3%	79	0.31	522
$160.00	Jul 10	8.20	8.40	$8.30	2.4%	7.5K	0.61	15.5K
$170.00	Jul 10	3.90	4.00	$3.95	2.5%	8.6K	0.37	8.0K
$172.50	Jul 24	7.70	7.90	$7.80	2.6%	23	0.41	219
$162.50	Jul 10	6.90	7.10	$7.00	2.9%	929	0.54	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	6.20	6.30	$6.25	1.6%	75	0.37	1.0K
$145.00	Jul 17	2.40	2.45	$2.42	2.1%	263	0.18	5.2K
$152.50	Jul 10	2.20	2.25	$2.23	2.2%	520	0.23	2.3K
$167.50	Jul 10	8.70	8.90	$8.80	2.3%	459	0.58	1.3K
$157.50	Jul 24	8.30	8.50	$8.40	2.4%	3	0.38	367

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.63, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	0.55	0.60	$0.57	8.8%	896	0.07	2.0K
$192.50	Jul 10	0.65	0.70	$0.68	7.4%	226	0.08	427
$190.00	Jul 10	0.75	0.80	$0.78	6.4%	20.8K	0.10	23.5K
$187.50	Jul 10	0.85	0.95	$0.90	11.1%	607	0.11	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 10	0.25	0.30	$0.28	17.9%	330	0.04	423
$137.00	Jul 10	0.25	0.30	$0.28	17.9%	54	0.04	697
$138.00	Jul 10	0.30	0.35	$0.32	15.6%	38	0.04	1.9K
$139.00	Jul 10	0.35	0.40	$0.38	13.2%	39	0.05	715
$140.00	Jul 10	0.40	0.45	$0.43	11.6%	535	0.06	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	28.80	32.00	$30.40	10.5%	1	0.97	12
$135.00	Jul 10	28.10	29.50	$28.80	4.9%	80	0.97	665
$136.00	Jul 10	26.80	31.60	$29.20	16.4%	--	0.96	56
$140.00	Jul 10	23.40	25.50	$24.45	8.6%	9	0.94	452
$141.00	Jul 10	22.40	25.80	$24.10	14.1%	2	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	30.70	33.00	$31.85	7.2%	21	0.91	54
$192.50	Jul 10	28.20	30.70	$29.45	8.5%	--	0.91	12
$190.00	Jul 10	25.90	28.00	$26.95	7.8%	5	0.90	135
$187.50	Jul 10	23.40	25.80	$24.60	9.8%	--	0.88	140
$185.00	Jul 10	21.40	23.20	$22.30	8.1%	1	0.86	319

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 108.2K, top 20.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.75	0.80	$0.78	6.4%	20.8K	0.10	23.5K
$180.00	Jul 10	1.65	1.70	$1.67	3.0%	12.0K	0.19	24.1K
$170.00	Jul 10	3.90	4.00	$3.95	2.5%	8.6K	0.37	8.0K
$160.00	Jul 10	8.20	8.40	$8.30	2.4%	7.5K	0.61	15.5K
$165.00	Jul 10	5.70	5.90	$5.80	3.4%	7.1K	0.48	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	7.30	7.50	$7.40	2.7%	3.8K	0.41	7.1K
$160.00	Jul 10	4.70	4.90	$4.80	4.2%	2.2K	0.40	2.9K
$150.00	Jul 10	1.60	1.65	$1.63	3.1%	2.1K	0.18	5.4K
$165.00	Jul 10	7.20	7.40	$7.30	2.7%	1.5K	0.52	1.5K
$155.00	Jul 10	2.90	3.00	$2.95	3.4%	1.4K	0.28	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. 54 strikes (avg 7.7%, max 27.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 10	Jul 31	105.2%	82.3%	27.8%	228	804
$187.50	Jul 10	Jul 31	99.6%	80.9%	23.1%	611	1.8K
$195.00	Jul 10	Aug 14	107.4%	87.6%	22.6%	919	2.1K
$135.00	Jul 10	Jul 31	98.6%	82.6%	19.4%	80	692
$190.00	Jul 10	Aug 14	102.4%	87.2%	17.4%	20.8K	23.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 10	Jul 31	99.6%	80.9%	23.1%	--	174
$195.00	Jul 10	Aug 14	107.4%	87.6%	22.6%	23	55
$190.00	Jul 10	Aug 14	102.4%	87.2%	17.4%	25	136
$185.00	Jul 10	Aug 14	98.1%	87.3%	12.4%	5	321
$182.50	Jul 10	Aug 14	96.7%	87.2%	11.0%	3	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 21.73, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$192.50	$195.00	Jul 10	$0.11	$2.39	$0.11	21.73	$192.61
$187.50	$190.00	Jul 10	$0.12	$2.38	$0.12	19.83	$187.62
$185.00	$187.50	Jul 10	$0.20	$2.30	$0.20	11.50	$185.20
$192.50	$195.00	Jul 17	$0.23	$2.27	$0.23	9.87	$192.73
$182.50	$185.00	Jul 10	$0.25	$2.25	$0.25	9.00	$182.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$135.00	Jul 17	$0.57	$4.43	$0.57	7.77	$139.43
$146.00	$145.00	Jul 10	$0.13	$0.87	$0.13	6.69	$145.87
$148.00	$147.00	Jul 10	$0.14	$0.86	$0.14	6.14	$147.86
$147.00	$146.00	Jul 10	$0.15	$0.85	$0.15	5.67	$146.85
$140.00	$135.00	Jul 24	$0.85	$4.15	$0.85	4.88	$139.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 17	$4.50	$4.50	$0.50	9.00	$139.50
$143.00	$145.00	Aug 7	$1.80	$1.80	$0.20	9.00	$144.80
$152.50	$155.00	Aug 7	$2.10	$2.10	$0.40	5.25	$154.60
$140.00	$145.00	Jul 17	$4.15	$4.15	$0.85	4.88	$144.15
$149.00	$150.00	Jul 10	$0.80	$0.80	$0.20	4.00	$149.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 10	$2.35	$2.35	$0.15	15.67	$187.65
$187.50	$185.00	Jul 10	$2.30	$2.30	$0.20	11.50	$185.20
$182.50	$180.00	Jul 10	$2.20	$2.20	$0.30	7.33	$180.30
$180.00	$177.50	Aug 7	$2.20	$2.20	$0.30	7.33	$177.80
$180.00	$177.50	Jul 10	$2.15	$2.15	$0.35	6.14	$177.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.33, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 10	Jul 17	$0.90	94.3%	81.4%
$135.00	Jul 10	Jul 17	$1.05	98.6%	83.1%
$195.00	Jul 10	Jul 17	$1.23	107.4%	89.4%
$192.50	Jul 10	Jul 17	$1.35	105.2%	88.3%
$190.00	Jul 10	Jul 17	$1.52	102.4%	87.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.75	98.6%	83.1%
$195.00	Jul 10	Jul 17	$1.05	107.4%	89.4%
$140.00	Jul 10	Jul 17	$1.12	94.3%	81.4%
$145.00	Jul 10	Jul 17	$1.57	92.3%	80.4%
$182.50	Jul 10	Jul 17	$1.70	96.7%	84.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 7.95% of stock, avg 17.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$7.00	$6.00	$13.00	$149.50	$175.50	7.95%
$160.00	Jul 10	$8.30	$4.80	$13.10	$146.90	$173.10	8.01%
$165.00	Jul 10	$5.80	$7.30	$13.10	$151.90	$178.10	8.01%
$157.50	Jul 10	$9.70	$3.80	$13.50	$144.00	$171.00	8.26%
$167.50	Jul 10	$4.80	$8.80	$13.60	$153.90	$181.10	8.32%
$155.00	Jul 10	$11.40	$2.95	$14.35	$140.65	$169.35	8.78%
$170.00	Jul 10	$3.95	$10.45	$14.40	$155.60	$184.40	8.81%
$152.50	Jul 10	$13.15	$2.23	$15.38	$137.12	$167.88	9.41%
$172.50	Jul 10	$3.20	$12.25	$15.45	$157.05	$187.95	9.45%
$150.00	Jul 10	$15.05	$1.63	$16.68	$133.32	$166.68	10.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.92% of stock, avg 12.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 10	$2.55	$2.23	$4.78	$147.72	$179.78
$172.50	$152.50	Jul 10	$3.20	$2.23	$5.43	$147.07	$177.93
$175.00	$155.00	Jul 10	$2.55	$2.95	$5.50	$149.50	$180.50
$172.50	$155.00	Jul 10	$3.20	$2.95	$6.15	$148.85	$178.65
$170.00	$152.50	Jul 10	$3.95	$2.23	$6.18	$146.32	$176.18
$175.00	$157.50	Jul 10	$2.55	$3.80	$6.35	$151.15	$181.35
$170.00	$155.00	Jul 10	$3.95	$2.95	$6.90	$148.10	$176.90
$172.50	$157.50	Jul 10	$3.20	$3.80	$7.00	$150.50	$179.50
$167.50	$152.50	Jul 10	$4.80	$2.23	$7.03	$145.47	$174.53
$175.00	$160.00	Jul 10	$2.55	$4.80	$7.35	$152.65	$182.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 24.00, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/146	152/155	Aug 7	$2.40	$0.10	24.00	$143.60	$154.90
146/147	152/155	Aug 7	$2.40	$0.10	24.00	$144.60	$154.90
150/152	155/158	Jul 31	$2.35	$0.15	15.67	$150.15	$157.35
150/152	158/160	Aug 7	$2.35	$0.15	15.67	$150.15	$159.85
150/152	155/158	Aug 14	$2.35	$0.15	15.67	$150.15	$157.35
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
148/150	152/155	Aug 14	$2.30	$0.20	11.50	$147.70	$154.80
148/150	165/168	Aug 14	$2.30	$0.20	11.50	$147.70	$167.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 24	$0.05	$4.95	99.00
$152.50	$155.00	$157.50	Jul 10	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$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. 41 found (best net $-0.41, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Jul 10	-$0.46	$2.04
$190.00	$192.50	1:2	Jul 10	-$0.58	$1.92
$187.50	$190.00	1:2	Jul 10	-$0.66	$1.84
$185.00	$187.50	1:2	Jul 10	-$0.70	$1.80
$182.50	$185.00	1:2	Jul 10	-$0.85	$1.65

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	-$0.68	$4.32
$140.00	$135.00	1:2	Jul 24	-$1.13	$3.87
$150.00	$145.00	1:2	Jul 17	-$1.24	$3.76
$140.00	$135.00	1:2	Jul 31	-$2.20	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.58%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.30	0.54	0.9%	10.58%	11.51%	271	3
$167.50	Aug 14	$16.20	0.52	2.5%	9.91%	12.37%	33	--
$165.00	Aug 7	$15.70	0.54	0.9%	9.60%	10.53%	302	162
$170.00	Aug 14	$15.00	0.50	4.0%	9.18%	13.16%	24	2
$167.50	Aug 7	$14.60	0.52	2.5%	8.93%	11.39%	36	713
$172.50	Aug 14	$14.10	0.48	5.5%	8.62%	14.14%	25	--
$170.00	Aug 7	$13.50	0.49	4.0%	8.26%	12.25%	37	316
$175.00	Aug 14	$13.10	0.46	7.0%	8.01%	15.06%	40	6
$165.00	Jul 31	$12.50	0.52	0.9%	7.65%	8.58%	143	971
$172.50	Aug 7	$12.50	0.47	5.5%	7.65%	13.16%	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 118,335

Total Puts 52,038

Put/Call Ratio 0.44

Net Difference 66,297

Prior's Put/Call Breakdown

Total Calls 95,136

Total Puts 57,680

Put/Call Ratio 0.61

Net Difference 37,456

Prior 7-Day Put/Call Summary

Total Calls 1,502,850

Total Puts 828,801

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