SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.11 +1.30%

(7/6 10:20) ◀

Monday, July 6, 2026 (10:25am)

▶ (7/6 10:30)

◀ 7/6 10:25 ▶

Option Volume

Detail

ℹ

Current (07/06 10:25am) 216,008

Calls: 158,628 (73%)

Puts: 57,380 (27%)

Prior (07/02) 166,655

Calls: 102,626 (62%)

Puts: 64,029 (38%)

Current vs Prior +29.61%

Calls: +54.57% (Calls)

Puts: -10.38% (Puts)

Prior 7-Day Total 2,478,041

Calls: 1,603,437 (65%)

Puts: 874,604 (35%)

Prior 7-Day Average 354,005

Calls: 229,062 (65%)

Puts: 124,943 (35%)

Current vs Prior 7-Day Avg -38.98%

Calls: -30.75%

Puts: -54.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:25am) $137.99M

Calls: $75.44M (55%)

Puts: $62.54M (45%)

Prior (07/02) $106.65M

Calls: $53.71M (50%)

Puts: $52.94M (50%)

Current vs Prior +29.38%

Calls: +40.47%

Puts: +18.13%

Prior 7-Day Total $1.62B

Calls: $798.65M (49%)

Puts: $823.47M (51%)

Prior 7-Day Average $231.73M

Calls: $114.09M (49%)

Puts: $117.64M (51%)

Current vs Prior 7-Day Avg -40.45%

Calls: -33.88%

Puts: -46.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:25am) 0.36

Prior (07/02) 0.62

Current vs Prior -42.02%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -23.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:25am) 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 8.62% | 11.79%11.79% | 25.90%

Prior 9.78% | 12.90%12.90% | 26.27%

Current vs Prior -11.87% | -8.61%-8.61% | -1.40%

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

Current vs 7-Day Avg +17.03% | -0.86%-8.61% | -1.40%

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

Current vs 7-Day Eod -11.87% | -8.61%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.14% | 3.61%

Calls: 1.38% | 4.08%

Puts: 2.90% | 3.14%

Prior 15.23% | 3.86%

Calls: 13.79% | 2.79%

Puts: 16.67% | 4.93%

Current vs Prior -85.95% | -6.48%

Prior 7-Day Avg 10.24% | 6.79%

Calls: 9.92% | 5.22%

Puts: 10.56% | 8.34%

Current vs 7-Day Avg -79.10% | -46.79%

Liquidity Good

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.36 - heavy call buying (158,628 calls vs 57,380 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
10:20	BULLISH	BULLISH	BULLISH
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 234 of results (avg 5.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 10	7.20	7.30	$7.25	1.4%	1.1K	0.56	3.4K
$167.50	Jul 10	4.90	5.00	$4.95	2.0%	3.9K	0.43	2.7K
$160.00	Jul 10	8.50	8.70	$8.60	2.3%	7.6K	0.62	15.5K
$170.00	Jul 10	4.00	4.10	$4.05	2.5%	9.0K	0.38	8.0K
$155.00	Jul 10	11.60	11.90	$11.75	2.6%	325	0.74	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	10.20	10.40	$10.30	1.9%	31	0.39	125
$170.00	Jul 10	9.80	10.00	$9.90	2.0%	337	0.62	1.9K
$160.00	Jul 24	9.10	9.30	$9.20	2.2%	56	0.41	364
$145.00	Jul 17	2.25	2.30	$2.28	2.2%	324	0.17	5.2K
$152.50	Jul 17	4.10	4.20	$4.15	2.4%	91	0.28	1.4K

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
$195.00	Jul 10	0.50	0.60	$0.55	18.2%	1.0K	0.07	2.0K
$192.50	Jul 10	0.60	0.65	$0.63	7.9%	249	0.08	427
$190.00	Jul 10	0.70	0.80	$0.75	13.3%	24.0K	0.10	23.5K
$187.50	Jul 10	0.85	0.95	$0.90	11.1%	728	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%	389	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
$140.00	Jul 10	0.40	0.45	$0.43	11.6%	567	0.06	3.5K
$141.00	Jul 10	0.45	0.50	$0.48	10.4%	67	0.06	564

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	28.50	29.90	$29.20	4.8%	80	0.97	665
$136.00	Jul 10	26.80	31.60	$29.20	16.4%	--	0.96	56
$140.00	Jul 10	23.90	25.00	$24.45	4.5%	9	0.94	452
$141.00	Jul 10	22.90	24.80	$23.85	8.0%	2	0.94	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 10	30.80	31.80	$31.30	3.2%	21	0.91	54
$192.50	Jul 10	28.40	30.40	$29.40	6.8%	--	0.90	12
$190.00	Jul 10	26.10	27.30	$26.70	4.5%	5	0.89	135
$187.50	Jul 10	23.80	25.80	$24.80	8.1%	--	0.88	140
$185.00	Jul 10	21.60	22.50	$22.05	4.1%	2	0.86	319

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 125.0K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	0.70	0.80	$0.75	13.3%	24.0K	0.10	23.5K
$180.00	Jul 10	1.70	1.75	$1.73	2.9%	19.9K	0.20	24.1K
$170.00	Jul 10	4.00	4.10	$4.05	2.5%	9.0K	0.38	8.0K
$165.00	Jul 10	5.90	6.10	$6.00	3.3%	7.8K	0.50	9.4K
$160.00	Jul 10	8.50	8.70	$8.60	2.3%	7.6K	0.62	15.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.90	7.10	$7.00	2.9%	3.8K	0.40	7.1K
$160.00	Jul 10	4.40	4.60	$4.50	4.4%	2.4K	0.38	2.9K
$150.00	Jul 10	1.45	1.55	$1.50	6.7%	2.2K	0.17	5.4K
$165.00	Jul 10	6.80	7.00	$6.90	2.9%	1.6K	0.50	1.5K
$155.00	Jul 10	2.65	2.75	$2.70	3.7%	1.5K	0.26	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 7.0%, max 23.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Jul 10	Jul 31	101.7%	82.3%	23.6%	257	804
$135.00	Jul 10	Jul 31	100.0%	81.4%	22.9%	80	692
$187.50	Jul 10	Jul 31	98.6%	81.6%	20.9%	734	1.8K
$195.00	Jul 10	Aug 14	103.7%	87.5%	18.6%	1.1K	2.1K
$190.00	Jul 10	Aug 14	99.8%	87.1%	14.7%	24.0K	23.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Jul 10	Jul 31	98.6%	81.6%	20.9%	--	174
$195.00	Jul 10	Aug 14	103.7%	87.5%	18.6%	23	55
$190.00	Jul 10	Aug 14	99.8%	87.1%	14.7%	30	136
$185.00	Jul 10	Aug 14	96.9%	87.4%	10.9%	6	321
$135.00	Jul 10	Aug 14	100.0%	90.7%	10.3%	463	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 19.83, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 10	$0.12	$2.38	$0.12	19.83	$190.12
$187.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$187.65
$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
$140.00	$135.00	Jul 17	$0.53	$4.47	$0.53	8.43	$139.47
$146.00	$145.00	Jul 10	$0.12	$0.88	$0.12	7.33	$145.88
$147.00	$146.00	Jul 10	$0.12	$0.88	$0.12	7.33	$146.88
$148.00	$147.00	Jul 10	$0.15	$0.85	$0.15	5.67	$147.85
$149.00	$148.00	Jul 10	$0.16	$0.84	$0.16	5.25	$148.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 17	$4.70	$4.70	$0.30	15.67	$139.70
$143.00	$145.00	Aug 7	$1.85	$1.85	$0.15	12.33	$144.85
$148.00	$149.00	Jul 10	$0.90	$0.90	$0.10	9.00	$148.90
$147.00	$148.00	Jul 24	$0.85	$0.85	$0.15	5.67	$147.85
$149.00	$150.00	Aug 14	$0.85	$0.85	$0.15	5.67	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 17	$4.75	$4.75	$0.25	19.00	$190.25
$185.00	$182.50	Jul 17	$2.35	$2.35	$0.15	15.67	$182.65
$185.00	$182.50	Jul 10	$2.25	$2.25	$0.25	9.00	$182.75
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $2.29, cheapest $0.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.90	100.0%	83.2%
$140.00	Jul 10	Jul 17	$0.95	95.9%	81.1%
$195.00	Jul 10	Jul 17	$1.25	103.7%	88.0%
$192.50	Jul 10	Jul 17	$1.42	101.7%	86.8%
$145.00	Jul 10	Jul 17	$1.50	91.7%	79.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.72	100.0%	83.2%
$140.00	Jul 10	Jul 17	$1.05	95.9%	81.1%
$187.50	Jul 10	Jul 17	$1.25	98.6%	84.8%
$190.00	Jul 10	Jul 17	$1.35	99.8%	85.9%
$145.00	Jul 10	Jul 17	$1.50	91.7%	79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 7.83% of stock, avg 17.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 10	$7.25	$5.60	$12.85	$149.65	$175.35	7.83%
$165.00	Jul 10	$6.00	$6.90	$12.90	$152.10	$177.90	7.86%
$160.00	Jul 10	$8.60	$4.50	$13.10	$146.90	$173.10	7.98%
$167.50	Jul 10	$4.95	$8.35	$13.30	$154.20	$180.80	8.10%
$157.50	Jul 10	$10.05	$3.50	$13.55	$143.95	$171.05	8.26%
$170.00	Jul 10	$4.05	$9.90	$13.95	$156.05	$183.95	8.50%
$155.00	Jul 10	$11.75	$2.70	$14.45	$140.55	$169.45	8.81%
$172.50	Jul 10	$3.30	$11.65	$14.95	$157.55	$187.45	9.11%
$152.50	Jul 10	$13.65	$2.03	$15.68	$136.82	$168.18	9.55%
$175.00	Jul 10	$2.65	$13.55	$16.20	$158.80	$191.20	9.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.85% of stock, avg 12.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 10	$2.65	$2.03	$4.68	$147.82	$179.68
$172.50	$152.50	Jul 10	$3.30	$2.03	$5.33	$147.17	$177.83
$175.00	$155.00	Jul 10	$2.65	$2.70	$5.35	$149.65	$180.35
$172.50	$155.00	Jul 10	$3.30	$2.70	$6.00	$149.00	$178.50
$170.00	$152.50	Jul 10	$4.05	$2.03	$6.08	$146.42	$176.08
$175.00	$157.50	Jul 10	$2.65	$3.50	$6.15	$151.35	$181.15
$170.00	$155.00	Jul 10	$4.05	$2.70	$6.75	$148.25	$176.75
$172.50	$157.50	Jul 10	$3.30	$3.50	$6.80	$150.70	$179.30
$167.50	$152.50	Jul 10	$4.95	$2.03	$6.98	$145.52	$174.48
$175.00	$160.00	Jul 10	$2.65	$4.50	$7.15	$152.85	$182.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 29.00, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/148	158/160	Aug 14	$2.90	$0.10	29.00	$145.10	$160.40
145/148	162/165	Aug 14	$2.90	$0.10	29.00	$145.10	$165.40
150/152	155/158	Jul 17	$2.40	$0.10	24.00	$150.10	$157.40
150/152	155/158	Jul 31	$2.40	$0.10	24.00	$150.10	$157.40
146/147	152/155	Aug 7	$2.40	$0.10	24.00	$144.60	$154.90
149/150	152/155	Aug 7	$2.40	$0.10	24.00	$147.60	$154.90
150/152	158/160	Aug 14	$2.40	$0.10	24.00	$150.10	$159.90
150/152	162/165	Aug 14	$2.40	$0.10	24.00	$150.10	$164.90
145/148	152/155	Aug 14	$2.85	$0.15	19.00	$145.15	$155.35
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85

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
$187.50	$190.00	$192.50	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
$170.00	$172.50	$175.00	Jul 24	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 10	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	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. 39 found (best net $-0.42, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$192.50	$195.00	1:2	Jul 10	-$0.47	$2.03
$190.00	$192.50	1:2	Jul 10	-$0.51	$1.99
$187.50	$190.00	1:2	Jul 10	-$0.60	$1.90
$185.00	$187.50	1:2	Jul 10	-$0.67	$1.83
$182.50	$185.00	1:2	Jul 10	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.42	$4.58
$145.00	$140.00	1:2	Jul 17	-$0.68	$4.32
$140.00	$135.00	1:2	Jul 24	-$1.06	$3.94
$150.00	$145.00	1:2	Jul 17	-$1.16	$3.84
$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 10.54%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 14	$17.30	0.54	0.5%	10.54%	11.08%	271	3
$167.50	Aug 14	$16.20	0.52	2.1%	9.87%	11.94%	33	--
$165.00	Aug 7	$15.70	0.54	0.5%	9.57%	10.11%	310	162
$170.00	Aug 14	$15.00	0.50	3.6%	9.14%	12.73%	24	2
$167.50	Aug 7	$14.60	0.52	2.1%	8.90%	10.96%	37	713
$172.50	Aug 14	$14.20	0.48	5.1%	8.65%	13.77%	29	--
$170.00	Aug 7	$13.50	0.49	3.6%	8.23%	11.82%	38	316
$175.00	Aug 14	$13.40	0.46	6.6%	8.17%	14.80%	42	6
$165.00	Jul 31	$12.80	0.53	0.5%	7.80%	8.34%	208	971
$172.50	Aug 7	$12.50	0.47	5.1%	7.62%	12.73%	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 158,628

Total Puts 57,380

Put/Call Ratio 0.36

Net Difference 101,248

Prior's Put/Call Breakdown

Total Calls 102,626

Total Puts 64,029

Put/Call Ratio 0.62

Net Difference 38,597

Prior 7-Day Put/Call Summary

Total Calls 1,603,437

Total Puts 874,604

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