SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.86 +1.15%

(7/6 10:15) ◀

Monday, July 6, 2026 (10:20am)

▶ (7/6 10:25)

◀ 7/6 10:20 ▶

Option Volume

Detail

ℹ

Current (07/06 10:20am) 206,669

Calls: 151,355 (73%)

Puts: 55,314 (27%)

Prior (07/02) 159,659

Calls: 98,221 (62%)

Puts: 61,438 (38%)

Current vs Prior +29.44%

Calls: +54.10% (Calls)

Puts: -9.97% (Puts)

Prior 7-Day Total 2,398,730

Calls: 1,545,076 (64%)

Puts: 853,654 (36%)

Prior 7-Day Average 342,675

Calls: 220,725 (64%)

Puts: 121,950 (36%)

Current vs Prior 7-Day Avg -39.69%

Calls: -31.43%

Puts: -54.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:20am) $132.28M

Calls: $72.24M (55%)

Puts: $60.04M (45%)

Prior (07/02) $102.39M

Calls: $51.49M (50%)

Puts: $50.90M (50%)

Current vs Prior +29.20%

Calls: +40.29%

Puts: +17.97%

Prior 7-Day Total $1.57B

Calls: $779.83M (50%)

Puts: $788.74M (50%)

Prior 7-Day Average $224.08M

Calls: $111.40M (50%)

Puts: $112.68M (50%)

Current vs Prior 7-Day Avg -40.97%

Calls: -35.16%

Puts: -46.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:20am) 0.37

Prior (07/02) 0.63

Current vs Prior -41.57%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -22.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:20am) 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 8.57% | 11.84%11.84% | 25.94%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -12.36% | -8.23%-8.23% | -1.25%

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

Current vs 7-Day Avg +16.38% | -0.46%-8.23% | -1.25%

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

Current vs 7-Day Eod -12.36% | -8.23%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.57% | 5.16%

Calls: 2.82% | 4.12%

Puts: 4.32% | 6.19%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -76.56% | +33.68%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -65.14% | -23.95%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (151,355 calls vs 55,314 puts). P/C ratio dropping 42% - 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 BEARISH

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
10:15	BULLISH	BULLISH	BULLISH
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 235 of results (avg 5.7%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	6.50	6.60	$6.55	1.5%	1.5K	0.42	7.1K
$177.50	Jul 17	4.30	4.40	$4.35	2.3%	80	0.31	522
$160.00	Jul 10	8.30	8.50	$8.40	2.4%	7.6K	0.61	15.5K
$187.50	Jul 24	4.10	4.20	$4.15	2.4%	5	0.25	200
$170.00	Jul 10	3.90	4.00	$3.95	2.5%	8.9K	0.37	8.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	9.90	10.10	$10.00	2.0%	337	0.63	1.9K
$160.00	Jul 24	9.20	9.40	$9.30	2.2%	56	0.41	364
$160.00	Jul 10	4.50	4.60	$4.55	2.2%	2.3K	0.39	2.9K
$167.50	Jul 10	8.30	8.50	$8.40	2.4%	476	0.57	1.3K
$152.50	Jul 10	2.05	2.10	$2.08	2.4%	591	0.22	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	0.50	0.55	$0.53	9.4%	1.0K	0.07	2.0K
$192.50	Jul 10	0.60	0.65	$0.63	7.9%	232	0.08	427
$190.00	Jul 10	0.70	0.75	$0.73	6.8%	24.0K	0.09	23.5K
$187.50	Jul 10	0.85	0.90	$0.88	5.7%	718	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%	350	0.04	423
$137.00	Jul 10	0.25	0.30	$0.28	17.9%	114	0.04	697
$138.00	Jul 10	0.30	0.35	$0.32	15.6%	65	0.04	1.9K
$139.00	Jul 10	0.35	0.40	$0.38	13.2%	41	0.05	715
$140.00	Jul 10	0.40	0.45	$0.43	11.6%	549	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 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	28.80	32.00	$30.40	10.5%	1	1.00	12
$135.00	Jul 10	28.20	29.70	$28.95	5.2%	80	0.94	665
$136.00	Jul 10	26.80	31.60	$29.20	16.4%	--	0.94	56
$140.00	Jul 10	23.80	25.10	$24.45	5.3%	9	0.93	452
$141.00	Jul 10	22.80	24.80	$23.80	8.4%	2	0.92	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	0.93	54
$192.50	Jul 10	28.20	30.50	$29.35	7.8%	--	0.92	12
$190.00	Jul 10	26.10	28.00	$27.05	7.0%	5	0.91	135
$187.50	Jul 10	23.80	25.80	$24.80	8.1%	--	0.89	140
$185.00	Jul 10	21.70	22.80	$22.25	4.9%	1	0.87	319

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 122.6K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.70	0.75	$0.73	6.8%	24.0K	0.09	23.5K
$180.00	Jul 10	1.60	1.70	$1.65	6.1%	19.8K	0.19	24.1K
$170.00	Jul 10	3.90	4.00	$3.95	2.5%	8.9K	0.37	8.0K
$160.00	Jul 10	8.30	8.50	$8.40	2.4%	7.6K	0.61	15.5K
$165.00	Jul 10	5.70	6.00	$5.85	5.1%	7.5K	0.49	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	7.00	7.20	$7.10	2.8%	3.8K	0.41	7.1K
$160.00	Jul 10	4.50	4.60	$4.55	2.2%	2.3K	0.39	2.9K
$150.00	Jul 10	1.50	1.60	$1.55	6.5%	2.2K	0.17	5.4K
$165.00	Jul 10	6.80	7.10	$6.95	4.3%	1.6K	0.51	1.5K
$155.00	Jul 10	2.70	2.80	$2.75	3.6%	1.4K	0.27	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 6.5%, max 24.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 10	Jul 31	102.3%	82.0%	24.7%	239	804
$135.00	Jul 10	Jul 31	99.5%	81.8%	21.6%	80	692
$187.50	Jul 10	Jul 31	97.7%	81.0%	20.7%	724	1.8K
$195.00	Jul 10	Aug 14	104.3%	87.6%	19.0%	1.1K	2.1K
$146.00	Jul 10	Jul 31	91.9%	80.2%	14.6%	1	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 10	Jul 31	97.7%	81.0%	20.7%	--	174
$195.00	Jul 10	Aug 14	104.3%	87.6%	19.0%	23	55
$190.00	Jul 10	Aug 14	99.6%	87.5%	13.8%	29	136
$135.00	Jul 10	Aug 14	99.5%	90.9%	9.5%	462	4.3K
$185.00	Jul 10	Aug 14	95.6%	87.6%	9.1%	5	321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 15.67, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$187.65
$185.00	$187.50	Jul 10	$0.17	$2.33	$0.17	13.71	$185.17
$165.00	$167.50	Aug 7	$0.20	$2.30	$0.20	11.50	$165.20
$182.50	$185.00	Jul 10	$0.25	$2.25	$0.25	9.00	$182.75
$190.00	$192.50	Jul 17	$0.25	$2.25	$0.25	9.00	$190.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$145.00	$144.00	Jul 10	$0.10	$0.90	$0.10	9.00	$144.90
$140.00	$135.00	Jul 17	$0.55	$4.45	$0.55	8.09	$139.45
$147.00	$146.00	Jul 10	$0.12	$0.88	$0.12	7.33	$146.88
$146.00	$145.00	Jul 10	$0.13	$0.87	$0.13	6.69	$145.87
$148.00	$147.00	Jul 10	$0.15	$0.85	$0.15	5.67	$147.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 12.33, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$145.00	Aug 7	$1.85	$1.85	$0.15	12.33	$144.85
$135.00	$140.00	Jul 17	$4.60	$4.60	$0.40	11.50	$139.60
$147.00	$148.00	Jul 10	$0.90	$0.90	$0.10	9.00	$147.90
$148.00	$149.00	Jul 10	$0.85	$0.85	$0.15	5.67	$148.85
$149.00	$150.00	Jul 10	$0.85	$0.85	$0.15	5.67	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 10	$2.30	$2.30	$0.20	11.50	$190.20
$190.00	$187.50	Jul 17	$2.30	$2.30	$0.20	11.50	$187.70
$182.50	$180.00	Jul 10	$2.25	$2.25	$0.25	9.00	$180.25
$190.00	$187.50	Jul 10	$2.25	$2.25	$0.25	9.00	$187.75
$182.50	$180.00	Jul 17	$2.25	$2.25	$0.25	9.00	$180.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.32, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 10	Jul 17	$0.75	95.3%	81.4%
$135.00	Jul 10	Jul 17	$0.85	99.5%	83.3%
$195.00	Jul 10	Jul 17	$1.22	104.3%	87.8%
$192.50	Jul 10	Jul 17	$1.37	102.3%	87.1%
$190.00	Jul 10	Jul 17	$1.52	99.6%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.72	99.5%	83.3%
$140.00	Jul 10	Jul 17	$1.07	95.3%	81.4%
$195.00	Jul 10	Jul 17	$1.25	104.3%	87.8%
$145.00	Jul 10	Jul 17	$1.50	91.9%	79.7%
$187.50	Jul 10	Jul 17	$1.50	97.7%	84.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 7.81% of stock, avg 17.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$7.10	$5.70	$12.80	$149.70	$175.30	7.81%
$165.00	Jul 10	$5.85	$6.95	$12.80	$152.20	$177.80	7.81%
$160.00	Jul 10	$8.40	$4.55	$12.95	$147.05	$172.95	7.90%
$167.50	Jul 10	$4.80	$8.40	$13.20	$154.30	$180.70	8.06%
$157.50	Jul 10	$9.95	$3.60	$13.55	$143.95	$171.05	8.27%
$170.00	Jul 10	$3.95	$10.00	$13.95	$156.05	$183.95	8.51%
$155.00	Jul 10	$11.65	$2.75	$14.40	$140.60	$169.40	8.79%
$172.50	Jul 10	$3.15	$11.80	$14.95	$157.55	$187.45	9.12%
$152.50	Jul 10	$13.45	$2.08	$15.53	$136.97	$168.03	9.48%
$175.00	Jul 10	$2.55	$13.75	$16.30	$158.70	$191.30	9.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.83% of stock, avg 12.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 10	$2.55	$2.08	$4.63	$147.87	$179.63
$172.50	$152.50	Jul 10	$3.15	$2.08	$5.23	$147.27	$177.73
$175.00	$155.00	Jul 10	$2.55	$2.75	$5.30	$149.70	$180.30
$172.50	$155.00	Jul 10	$3.15	$2.75	$5.90	$149.10	$178.40
$170.00	$152.50	Jul 10	$3.95	$2.08	$6.03	$146.47	$176.03
$175.00	$157.50	Jul 10	$2.55	$3.60	$6.15	$151.35	$181.15
$170.00	$155.00	Jul 10	$3.95	$2.75	$6.70	$148.30	$176.70
$172.50	$157.50	Jul 10	$3.15	$3.60	$6.75	$150.75	$179.25
$167.50	$152.50	Jul 10	$4.80	$2.08	$6.88	$145.62	$174.38
$175.00	$160.00	Jul 10	$2.55	$4.55	$7.10	$152.90	$182.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 24.00, avg credit $2.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
144/145	152/155	Aug 7	$2.40	$0.10	24.00	$142.60	$154.90
140/143	162/165	Aug 7	$2.85	$0.15	19.00	$140.15	$165.35
145/148	158/160	Aug 14	$2.85	$0.15	19.00	$145.15	$160.35
145/148	162/165	Aug 14	$2.85	$0.15	19.00	$145.15	$165.35
158/160	165/168	Aug 14	$2.35	$0.15	15.67	$157.65	$167.35
145/148	152/155	Aug 14	$2.80	$0.20	14.00	$145.20	$155.30
150/152	155/158	Jul 17	$2.30	$0.20	11.50	$150.20	$157.30
150/152	158/160	Jul 31	$2.30	$0.20	11.50	$150.20	$159.80
146/147	162/165	Aug 7	$2.30	$0.20	11.50	$144.70	$164.80
149/150	162/165	Aug 7	$2.30	$0.20	11.50	$147.70	$164.80

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 10	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 10	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$187.50	$190.00	$192.50	Jul 10	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$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. 40 found (best net $-0.40, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Jul 10	-$0.43	$2.07
$190.00	$192.50	1:2	Jul 10	-$0.53	$1.97
$187.50	$190.00	1:2	Jul 10	-$0.58	$1.92
$185.00	$187.50	1:2	Jul 10	-$0.71	$1.79
$182.50	$185.00	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	-$0.70	$4.30
$140.00	$135.00	1:2	Jul 24	-$1.08	$3.92
$150.00	$145.00	1:2	Jul 17	-$1.10	$3.90
$140.00	$135.00	1:2	Jul 31	-$2.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.56%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.30	0.54	0.7%	10.56%	11.25%	271	3
$167.50	Aug 14	$16.20	0.52	2.2%	9.89%	12.11%	33	--
$165.00	Aug 7	$15.70	0.53	0.7%	9.58%	10.28%	303	162
$170.00	Aug 14	$15.00	0.50	3.8%	9.15%	12.90%	24	2
$167.50	Aug 7	$14.60	0.51	2.2%	8.91%	11.13%	37	713
$172.50	Aug 14	$14.20	0.48	5.3%	8.67%	13.94%	29	--
$170.00	Aug 7	$13.50	0.49	3.8%	8.24%	11.99%	37	316
$175.00	Aug 14	$13.40	0.46	6.8%	8.18%	14.98%	42	6
$165.00	Jul 31	$12.80	0.53	0.7%	7.81%	8.51%	205	971
$172.50	Aug 7	$12.50	0.47	5.3%	7.63%	12.90%	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 151,355

Total Puts 55,314

Put/Call Ratio 0.37

Net Difference 96,041

Prior's Put/Call Breakdown

Total Calls 98,221

Total Puts 61,438

Put/Call Ratio 0.63

Net Difference 36,783

Prior 7-Day Put/Call Summary

Total Calls 1,545,076

Total Puts 853,654

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