SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$155.70 -2.94%

(7/7 09:40) ◀

Tuesday, July 7, 2026 (9:45am)

▶ (7/7 09:50)

◀ 7/7 09:45 ▶

Option Volume

Detail

ℹ

Current (07/07 9:45am) 72,505

Calls: 44,803 (62%)

Puts: 27,702 (38%)

Prior (07/06) 77,504

Calls: 56,220 (73%)

Puts: 21,284 (27%)

Current vs Prior -6.45%

Calls: -20.31% (Calls)

Puts: +30.15% (Puts)

Prior 7-Day Total 2,438,145

Calls: 1,511,728 (62%)

Puts: 926,417 (38%)

Prior 7-Day Average 487,629

Calls: 215,961 (62%)

Puts: 132,345 (38%)

Current vs Prior 7-Day Avg -85.13%

Calls: -79.25%

Puts: -79.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:45am) $30.19M

Calls: $11.75M (39%)

Puts: $18.44M (61%)

Prior (07/06) $58.58M

Calls: $43.82M (75%)

Puts: $14.76M (25%)

Current vs Prior -48.47%

Calls: -73.19%

Puts: +24.89%

Prior 7-Day Total $1.53B

Calls: $727.26M (47%)

Puts: $806.54M (53%)

Prior 7-Day Average $306.76M

Calls: $103.89M (47%)

Puts: $115.22M (53%)

Current vs Prior 7-Day Avg -90.16%

Calls: -88.69%

Puts: -84.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:45am) 0.62

Prior (07/06) 0.38

Current vs Prior +63.32%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -20.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 9:45am) 2,439,907

Calls: 1,269,835 (52%)

Puts: 1,170,072 (48%)

Prior (07/06) 2,202,440

Calls: 1,147,191 (52%)

Puts: 1,055,249 (48%)

Current vs Prior +10.78%

Prior 7-Day Total 11,595,228

Calls: 6,156,656 (53%)

Puts: 5,438,572 (47%)

Prior 7-Day Average 2,319,045

Calls: 1,231,331 (53%)

Puts: 1,087,714 (47%)

Current vs Prior 7-Day Avg +5.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.74% | 11.34%11.34% | 25.95%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -8.37% | -5.53%-5.53% | -0.54%

Prior 7-Day Avg 7.73% | 11.93%12.45% | 26.18%

Current vs 7-Day Avg +0.16% | -4.97%-8.95% | -0.88%

Prior 7-Day Eod 8.45% | 12.00%-- | --

Current vs 7-Day Eod -8.37% | -5.53%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 5.08%

Calls: 1.74% | 4.71%

Puts: 3.17% | 5.46%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -32.60% | -10.25%

Prior 7-Day Avg 8.04% | 6.41%

Calls: 7.67% | 4.93%

Puts: 8.42% | 7.89%

Current vs 7-Day Avg -69.42% | -20.75%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($18.44M). Bullish P/C ratio of 0.62. P/C ratio rising 63% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 226 of results (avg 5.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	5.70	5.80	$5.75	1.7%	1.4K	0.54	6.1K
$175.00	Aug 21	11.30	11.50	$11.40	1.8%	88	0.40	2.6K
$157.50	Jul 10	4.50	4.60	$4.55	2.2%	910	0.46	2.9K
$177.50	Jul 17	2.20	2.25	$2.23	2.2%	39	0.19	597
$165.00	Jul 10	2.15	2.20	$2.17	2.3%	1.6K	0.27	12.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	18.40	18.70	$18.55	1.6%	17	0.44	20.2K
$150.00	Jul 17	5.50	5.60	$5.55	1.8%	2.6K	0.37	40.0K
$150.00	Aug 21	15.90	16.20	$16.05	1.9%	70	0.40	18.6K
$175.00	Aug 21	30.40	31.00	$30.70	2.0%	2	0.60	2.6K
$135.00	Aug 21	9.70	9.90	$9.80	2.0%	101	0.28	14.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.61, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	0.40	0.45	$0.43	11.6%	313	0.06	7.0K
$182.50	Jul 10	0.45	0.50	$0.48	10.4%	53	0.07	1.3K
$180.00	Jul 10	0.55	0.60	$0.57	8.8%	1.3K	0.08	16.0K
$177.50	Jul 10	0.65	0.70	$0.68	7.4%	151	0.10	1.3K
$175.00	Jul 10	0.80	0.85	$0.83	6.0%	1.6K	0.12	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 10	0.25	0.30	$0.28	17.9%	7	0.04	277
$134.00	Jul 10	0.30	0.35	$0.32	15.6%	16	0.05	453
$135.00	Jul 10	0.35	0.40	$0.38	13.2%	388	0.06	5.6K
$137.00	Jul 10	0.50	0.55	$0.53	9.4%	6	0.08	702
$125.00	Jul 17	0.55	0.60	$0.57	8.8%	94	0.06	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	28.90	33.40	$31.15	14.4%	--	0.99	22
$126.00	Jul 10	27.90	32.40	$30.15	14.9%	--	0.99	12
$127.00	Jul 10	26.90	30.60	$28.75	12.9%	--	0.98	11
$130.00	Jul 10	25.40	26.50	$25.95	4.2%	1	0.97	709
$134.00	Jul 10	21.40	22.70	$22.05	5.9%	2	0.95	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	29.00	30.80	$29.90	6.0%	1	0.92	298
$182.50	Jul 10	24.90	29.80	$27.35	17.9%	--	0.91	61
$180.00	Jul 10	24.10	26.40	$25.25	9.1%	3	0.90	436
$177.50	Jul 10	21.70	24.00	$22.85	10.1%	--	0.89	167
$175.00	Jul 10	19.60	20.50	$20.05	4.5%	1	0.88	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 41.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	3.50	3.70	$3.60	5.6%	2.8K	0.39	14.2K
$170.00	Jul 10	1.30	1.35	$1.33	3.8%	2.1K	0.18	16.6K
$165.00	Jul 10	2.15	2.20	$2.17	2.3%	1.6K	0.27	12.1K
$175.00	Jul 10	0.80	0.85	$0.83	6.0%	1.6K	0.12	10.0K
$162.50	Jul 10	2.75	2.85	$2.80	3.6%	1.4K	0.33	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	2.90	3.00	$2.95	3.4%	2.9K	0.32	9.0K
$150.00	Jul 17	5.50	5.60	$5.55	1.8%	2.6K	0.37	40.0K
$155.00	Jul 10	4.90	5.10	$5.00	4.0%	2.0K	0.46	4.9K
$140.00	Jul 10	0.80	0.85	$0.83	6.0%	1.9K	0.11	7.4K
$140.00	Jul 24	4.10	4.20	$4.15	2.4%	1.5K	0.24	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 12.1%, max 33.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	114.1%	85.9%	32.8%	318	8.1K
$180.00	Jul 10	Aug 21	107.1%	86.1%	24.4%	1.4K	21.7K
$182.50	Jul 10	Aug 14	109.7%	88.5%	23.9%	53	1.4K
$146.00	Jul 10	Jul 31	93.9%	79.0%	18.9%	1	43
$177.50	Jul 10	Aug 14	103.4%	88.3%	17.1%	151	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	109.7%	82.2%	33.5%	--	71
$185.00	Jul 10	Aug 21	114.1%	86.1%	32.4%	1	767
$180.00	Jul 10	Aug 21	107.1%	86.1%	24.4%	3	4.8K
$177.50	Jul 10	Aug 7	103.4%	86.5%	19.5%	--	184
$125.00	Jul 10	Aug 21	107.0%	91.3%	17.1%	161	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 21.73, avg 2.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 10	$0.11	$2.39	$0.11	21.73	$177.61
$175.00	$177.50	Jul 10	$0.15	$2.35	$0.15	15.67	$175.15
$155.00	$157.50	Aug 14	$0.15	$2.35	$0.15	15.67	$155.15
$172.50	$175.00	Jul 10	$0.19	$2.31	$0.19	12.16	$172.69
$182.50	$185.00	Jul 17	$0.20	$2.30	$0.20	11.50	$182.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.38	$4.62	$0.38	12.16	$129.62
$141.00	$140.00	Jul 10	$0.10	$0.90	$0.10	9.00	$140.90
$140.00	$139.00	Jul 10	$0.13	$0.87	$0.13	6.69	$139.87
$135.00	$130.00	Jul 17	$0.65	$4.35	$0.65	6.69	$134.35
$130.00	$125.00	Jul 24	$0.65	$4.35	$0.65	6.69	$129.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 39.00, avg 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$134.00	Jul 10	$3.90	$3.90	$0.10	39.00	$133.90
$127.00	$130.00	Jul 10	$2.80	$2.80	$0.20	14.00	$129.80
$125.00	$130.00	Jul 17	$4.50	$4.50	$0.50	9.00	$129.50
$144.00	$145.00	Jul 10	$0.85	$0.85	$0.15	5.67	$144.85
$130.00	$135.00	Jul 17	$4.25	$4.25	$0.75	5.67	$134.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 10	$2.40	$2.40	$0.10	24.00	$177.60
$177.50	$175.00	Jul 17	$2.40	$2.40	$0.10	24.00	$175.10
$185.00	$182.50	Jul 17	$2.35	$2.35	$0.15	15.67	$182.65
$182.50	$180.00	Jul 17	$2.30	$2.30	$0.20	11.50	$180.20
$177.50	$175.00	Jul 24	$2.20	$2.20	$0.30	7.33	$175.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.73, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 10	Jul 17	$0.30	103.0%	84.2%
$135.00	Jul 10	Jul 17	$0.70	98.7%	82.5%
$185.00	Jul 10	Jul 17	$1.07	114.1%	88.6%
$182.50	Jul 10	Jul 17	$1.22	109.7%	87.2%
$180.00	Jul 10	Jul 17	$1.38	107.1%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.49	107.0%	86.3%
$130.00	Jul 10	Jul 17	$0.77	103.0%	84.2%
$180.00	Jul 10	Jul 17	$1.15	107.1%	85.6%
$185.00	Jul 10	Jul 17	$1.15	114.1%	88.6%
$135.00	Jul 10	Jul 17	$1.22	98.7%	82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 6.90% of stock, avg 17.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 10	$5.75	$5.00	$10.75	$144.25	$165.75	6.90%
$157.50	Jul 10	$4.55	$6.30	$10.85	$146.65	$168.35	6.97%
$152.50	Jul 10	$7.10	$3.85	$10.95	$141.55	$163.45	7.03%
$160.00	Jul 10	$3.60	$7.80	$11.40	$148.60	$171.40	7.32%
$150.00	Jul 10	$8.65	$2.95	$11.60	$138.40	$161.60	7.45%
$149.00	Jul 10	$9.40	$2.60	$12.00	$137.00	$161.00	7.71%
$162.50	Jul 10	$2.80	$9.50	$12.30	$150.20	$174.80	7.90%
$148.00	Jul 10	$10.10	$2.33	$12.43	$135.57	$160.43	7.98%
$147.00	Jul 10	$10.80	$2.05	$12.85	$134.15	$159.85	8.25%
$146.00	Jul 10	$11.55	$1.80	$13.35	$132.65	$159.35	8.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.57% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Jul 10	$1.67	$2.33	$4.00	$144.00	$171.50
$167.50	$149.00	Jul 10	$1.67	$2.60	$4.27	$144.73	$171.77
$165.00	$148.00	Jul 10	$2.17	$2.33	$4.50	$143.50	$169.50
$167.50	$150.00	Jul 10	$1.67	$2.95	$4.62	$145.38	$172.12
$165.00	$149.00	Jul 10	$2.17	$2.60	$4.77	$144.23	$169.77
$162.50	$148.00	Jul 10	$2.80	$2.33	$5.13	$142.87	$167.63
$165.00	$150.00	Jul 10	$2.17	$2.95	$5.12	$144.88	$170.12
$162.50	$149.00	Jul 10	$2.80	$2.60	$5.40	$143.60	$167.90
$167.50	$152.50	Jul 10	$1.67	$3.85	$5.52	$146.98	$173.02
$162.50	$150.00	Jul 10	$2.80	$2.95	$5.75	$144.25	$168.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 15.67, avg credit $2.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/146	158/160	Aug 14	$2.35	$0.15	15.67	$143.65	$159.85
160/165	170/175	Aug 21	$4.70	$0.30	15.67	$160.30	$174.70
140/143	146/149	Jul 31	$2.80	$0.20	14.00	$140.20	$148.80
140/143	158/160	Aug 7	$2.80	$0.20	14.00	$140.20	$160.30
130/135	140/145	Aug 21	$4.65	$0.35	13.29	$130.35	$144.65
155/158	160/162	Jul 17	$2.30	$0.20	11.50	$155.20	$162.30
145/146	150/152	Aug 7	$2.30	$0.20	11.50	$143.70	$152.30
147/148	150/152	Aug 7	$2.30	$0.20	11.50	$145.70	$152.30
148/149	150/152	Aug 7	$2.30	$0.20	11.50	$146.70	$152.30
130/135	140/145	Jul 17	$4.55	$0.45	10.11	$130.45	$144.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 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
$180.00	$182.50	$185.00	Jul 17	$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 31	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	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
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	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. 49 found (best net $-0.19, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Jul 10	-$0.38	$2.12
$180.00	$182.50	1:2	Jul 10	-$0.39	$2.11
$177.50	$180.00	1:2	Jul 10	-$0.46	$2.04
$175.00	$177.50	1:2	Jul 10	-$0.53	$1.97
$172.50	$175.00	1:2	Jul 10	-$0.64	$1.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.19	$4.81
$135.00	$130.00	1:2	Jul 17	-$0.30	$4.70
$140.00	$135.00	1:2	Jul 17	-$0.70	$4.30
$130.00	$125.00	1:2	Jul 24	-$0.75	$4.25
$135.00	$130.00	1:2	Jul 24	-$1.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 10.66%, avg 4.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$16.60	0.52	2.8%	10.66%	13.42%	209	11.0K
$165.00	Aug 21	$14.60	0.48	6.0%	9.38%	15.35%	35	12.3K
$157.50	Aug 7	$14.50	0.53	1.2%	9.31%	10.47%	5	46
$160.00	Aug 14	$14.40	0.51	2.8%	9.25%	12.01%	16	13
$157.50	Aug 14	$14.30	0.53	1.2%	9.18%	10.34%	--	61
$162.50	Aug 14	$13.60	0.50	4.4%	8.73%	13.10%	--	33
$165.00	Aug 14	$13.50	0.48	6.0%	8.67%	14.64%	1	178
$160.00	Aug 7	$13.20	0.51	2.8%	8.48%	11.24%	8	258
$170.00	Aug 21	$12.80	0.44	9.2%	8.22%	17.41%	37	4.6K
$157.50	Jul 31	$11.70	0.51	1.2%	7.51%	8.67%	16	316

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 44,803

Total Puts 27,702

Put/Call Ratio 0.62

Net Difference 17,101

Prior's Put/Call Breakdown

Total Calls 56,220

Total Puts 21,284

Put/Call Ratio 0.38

Net Difference 34,936

Prior 7-Day Put/Call Summary

Total Calls 1,511,728

Total Puts 926,417

Average Put/Call Ratio 0.77

Ratio Trend Rising

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