SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$154.76 -3.53%

(7/7 09:45) ◀

Tuesday, July 7, 2026 (9:50am)

▶ (7/7 09:55)

◀ 7/7 09:50 ▶

Option Volume

Detail

ℹ

Current (07/07 9:50am) 87,658

Calls: 50,571 (58%)

Puts: 37,087 (42%)

Prior (07/06) 103,294

Calls: 76,109 (74%)

Puts: 27,185 (26%)

Current vs Prior -15.14%

Calls: -33.55% (Calls)

Puts: +36.42% (Puts)

Prior 7-Day Total 2,510,650

Calls: 1,556,531 (62%)

Puts: 954,119 (38%)

Prior 7-Day Average 418,441

Calls: 222,361 (62%)

Puts: 136,302 (38%)

Current vs Prior 7-Day Avg -79.05%

Calls: -77.26%

Puts: -72.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:50am) $38.95M

Calls: $13.53M (35%)

Puts: $25.42M (65%)

Prior (07/06) $70.42M

Calls: $51.96M (74%)

Puts: $18.46M (26%)

Current vs Prior -44.68%

Calls: -73.96%

Puts: +37.75%

Prior 7-Day Total $1.56B

Calls: $739.01M (47%)

Puts: $824.97M (53%)

Prior 7-Day Average $260.66M

Calls: $105.57M (47%)

Puts: $117.85M (53%)

Current vs Prior 7-Day Avg -85.06%

Calls: -87.19%

Puts: -78.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:50am) 0.73

Prior (07/06) 0.36

Current vs Prior +105.32%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -2.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 9:50am) 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 14,035,135

Calls: 7,426,491 (53%)

Puts: 6,608,644 (47%)

Prior 7-Day Average 2,339,189

Calls: 1,237,748 (53%)

Puts: 1,101,440 (47%)

Current vs Prior 7-Day Avg +4.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.79% | 11.50%11.50% | 25.72%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -7.82% | -4.15%-4.15% | -1.42%

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

Current vs 7-Day Avg +0.76% | -3.58%-7.62% | -1.76%

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

Current vs 7-Day Eod -7.82% | -4.15%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.43% | 4.44%

Calls: 3.03% | 5.29%

Puts: 1.83% | 3.59%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -33.42% | -21.55%

Prior 7-Day Avg 8.04% | 6.41%

Calls: 7.67% | 4.93%

Puts: 8.42% | 7.89%

Current vs 7-Day Avg -69.79% | -30.73%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($25.42M). P/C ratio rising 105% - 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 NEUTRAL

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
09:45	BEARISH	BULLISH	BULLISH
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 238 of results (avg 5.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 17	2.75	2.80	$2.78	1.8%	179	0.24	942
$155.00	Jul 10	5.20	5.30	$5.25	1.9%	1.6K	0.51	6.1K
$180.00	Aug 21	9.50	9.70	$9.60	2.1%	65	0.36	5.7K
$165.00	Jul 31	8.40	8.60	$8.50	2.4%	71	0.41	1.0K
$185.00	Aug 21	8.30	8.50	$8.40	2.4%	15	0.32	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	9.90	10.00	$9.95	1.0%	145	0.28	14.2K
$160.00	Jul 10	8.40	8.50	$8.45	1.2%	721	0.63	4.2K
$150.00	Aug 21	16.20	16.40	$16.30	1.2%	138	0.40	18.6K
$152.50	Jul 17	7.00	7.10	$7.05	1.4%	217	0.43	1.2K
$155.00	Aug 21	18.70	19.00	$18.85	1.6%	26	0.45	20.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 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%	449	0.06	7.0K
$182.50	Jul 10	0.45	0.50	$0.48	10.4%	59	0.07	1.3K
$180.00	Jul 10	0.50	0.55	$0.53	9.4%	1.6K	0.08	16.0K
$177.50	Jul 10	0.60	0.65	$0.63	7.9%	171	0.09	1.3K
$175.00	Jul 10	0.75	0.80	$0.78	6.4%	1.7K	0.11	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 10	0.25	0.30	$0.28	17.9%	19	0.04	746
$134.00	Jul 10	0.40	0.45	$0.43	11.6%	18	0.06	453
$135.00	Jul 10	0.45	0.50	$0.48	10.4%	458	0.07	5.6K
$136.00	Jul 10	0.55	0.60	$0.57	8.8%	35	0.08	900
$137.00	Jul 10	0.60	0.70	$0.65	15.4%	32	0.09	702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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%	--	0.98	12
$127.00	Jul 10	26.90	29.40	$28.15	8.9%	--	0.98	11
$130.00	Jul 10	24.50	26.10	$25.30	6.3%	1	0.96	709
$134.00	Jul 10	20.70	22.70	$21.70	9.2%	2	0.94	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 10	29.30	31.50	$30.40	7.2%	1	0.92	298
$182.50	Jul 10	24.90	29.80	$27.35	17.9%	--	0.91	61
$180.00	Jul 10	24.70	26.40	$25.55	6.7%	3	0.91	436
$177.50	Jul 10	22.50	24.00	$23.25	6.5%	--	0.90	167
$175.00	Jul 10	19.90	21.40	$20.65	7.3%	1	0.88	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 244 active (total vol 52.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	3.20	3.30	$3.25	3.1%	3.7K	0.37	14.2K
$170.00	Jul 10	1.15	1.20	$1.17	4.3%	2.5K	0.16	16.6K
$165.00	Jul 10	1.90	1.95	$1.92	2.6%	1.9K	0.25	12.1K
$175.00	Jul 10	0.75	0.80	$0.78	6.4%	1.7K	0.11	10.0K
$180.00	Jul 10	0.50	0.55	$0.53	9.4%	1.6K	0.08	16.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.95	1.05	$1.00	10.0%	5.1K	0.13	7.4K
$150.00	Jul 10	3.30	3.40	$3.35	3.0%	3.7K	0.34	9.0K
$150.00	Jul 17	5.80	6.00	$5.90	3.4%	2.6K	0.38	40.0K
$155.00	Jul 10	5.40	5.50	$5.45	1.8%	2.3K	0.49	4.9K
$152.50	Jul 10	4.20	4.40	$4.30	4.7%	1.5K	0.41	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. 48 strikes (avg 13.8%, max 37.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	116.9%	85.9%	36.1%	464	8.1K
$182.50	Jul 10	Aug 14	112.6%	87.8%	28.2%	59	1.4K
$180.00	Jul 10	Aug 21	107.8%	85.9%	25.4%	1.7K	21.7K
$146.00	Jul 10	Jul 31	96.0%	79.6%	20.5%	2	43
$177.50	Jul 10	Aug 14	104.5%	87.6%	19.2%	171	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	112.6%	81.8%	37.6%	--	71
$185.00	Jul 10	Aug 21	116.9%	85.9%	36.1%	1	767
$180.00	Jul 10	Aug 21	107.8%	85.9%	25.4%	3	4.8K
$177.50	Jul 10	Aug 7	104.5%	85.1%	22.8%	--	184
$175.00	Jul 10	Aug 21	102.1%	85.7%	19.1%	4	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 15.67, avg 2.38)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 10	$0.15	$2.35	$0.15	15.67	$172.65
$175.00	$177.50	Jul 10	$0.15	$2.35	$0.15	15.67	$175.15
$182.50	$185.00	Jul 17	$0.18	$2.32	$0.18	12.89	$182.68
$180.00	$182.50	Jul 17	$0.20	$2.30	$0.20	11.50	$180.20
$170.00	$172.50	Jul 10	$0.24	$2.26	$0.24	9.42	$170.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.45	$4.55	$0.45	10.11	$129.55
$140.00	$139.00	Jul 10	$0.12	$0.88	$0.12	7.33	$139.88
$139.00	$138.00	Jul 10	$0.13	$0.87	$0.13	6.69	$138.87
$135.00	$130.00	Jul 17	$0.65	$4.35	$0.65	6.69	$134.35
$130.00	$125.00	Jul 24	$0.69	$4.31	$0.69	6.25	$129.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$127.00	$130.00	Jul 10	$2.85	$2.85	$0.15	19.00	$129.85
$130.00	$135.00	Jul 17	$4.55	$4.55	$0.45	10.11	$134.55
$130.00	$134.00	Jul 10	$3.60	$3.60	$0.40	9.00	$133.60
$125.00	$130.00	Jul 17	$4.40	$4.40	$0.60	7.33	$129.40
$152.50	$155.00	Aug 14	$2.15	$2.15	$0.35	6.14	$154.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 24	$2.40	$2.40	$0.10	24.00	$172.60
$180.00	$177.50	Jul 10	$2.30	$2.30	$0.20	11.50	$177.70
$177.50	$175.00	Jul 17	$2.30	$2.30	$0.20	11.50	$175.20
$180.00	$177.50	Jul 31	$2.30	$2.30	$0.20	11.50	$177.70
$180.00	$177.50	Jul 17	$2.25	$2.25	$0.25	9.00	$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $2.72, cheapest $0.57)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 10	Jul 17	$0.60	105.3%	85.4%
$135.00	Jul 10	Jul 17	$0.75	101.4%	83.2%
$185.00	Jul 10	Jul 17	$1.02	116.9%	89.5%
$182.50	Jul 10	Jul 17	$1.15	112.6%	88.2%
$180.00	Jul 10	Jul 17	$1.30	107.8%	86.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.57	104.8%	87.2%
$130.00	Jul 10	Jul 17	$0.87	105.3%	85.4%
$185.00	Jul 10	Jul 17	$1.00	116.9%	89.5%
$135.00	Jul 10	Jul 17	$1.27	101.4%	83.2%
$182.50	Jul 10	Jul 17	$1.30	112.6%	88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 6.91% of stock, avg 17.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Jul 10	$5.25	$5.45	$10.70	$144.30	$165.70	6.91%
$152.50	Jul 10	$6.60	$4.30	$10.90	$141.60	$163.40	7.04%
$157.50	Jul 10	$4.15	$6.90	$11.05	$146.45	$168.55	7.14%
$150.00	Jul 10	$8.10	$3.35	$11.45	$138.55	$161.45	7.40%
$160.00	Jul 10	$3.25	$8.45	$11.70	$148.30	$171.70	7.56%
$149.00	Jul 10	$8.90	$3.03	$11.93	$137.07	$160.93	7.71%
$148.00	Jul 10	$9.55	$2.68	$12.23	$135.77	$160.23	7.90%
$147.00	Jul 10	$10.10	$2.40	$12.50	$134.50	$159.50	8.08%
$162.50	Jul 10	$2.50	$10.20	$12.70	$149.80	$175.20	8.21%
$146.00	Jul 10	$10.95	$2.13	$13.08	$132.92	$159.08	8.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.70% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$148.00	Jul 10	$1.50	$2.68	$4.18	$143.82	$171.68
$167.50	$149.00	Jul 10	$1.50	$3.03	$4.53	$144.47	$172.03
$165.00	$148.00	Jul 10	$1.92	$2.68	$4.60	$143.40	$169.60
$167.50	$150.00	Jul 10	$1.50	$3.35	$4.85	$145.15	$172.35
$165.00	$149.00	Jul 10	$1.92	$3.03	$4.95	$144.05	$169.95
$162.50	$148.00	Jul 10	$2.50	$2.68	$5.18	$142.82	$167.68
$165.00	$150.00	Jul 10	$1.92	$3.35	$5.27	$144.73	$170.27
$162.50	$149.00	Jul 10	$2.50	$3.03	$5.53	$143.47	$168.03
$167.50	$152.50	Jul 10	$1.50	$4.30	$5.80	$146.70	$173.30
$162.50	$150.00	Jul 10	$2.50	$3.35	$5.85	$144.15	$168.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 251 found (best R:R 24.00, avg credit $2.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
144/145	150/152	Aug 7	$2.40	$0.10	24.00	$142.60	$152.40
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
125/130	135/140	Aug 21	$4.70	$0.30	15.67	$125.30	$139.70
135/140	145/150	Aug 21	$4.70	$0.30	15.67	$135.30	$149.70
125/130	135/140	Jul 24	$4.69	$0.31	15.13	$125.31	$139.69
140/143	146/149	Jul 31	$2.80	$0.20	14.00	$140.20	$148.80
155/160	165/170	Aug 21	$4.65	$0.35	13.29	$155.35	$169.65
140/143	155/158	Aug 7	$2.75	$0.25	11.00	$140.25	$157.75
130/135	140/145	Aug 21	$4.55	$0.45	10.11	$130.45	$144.55
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55

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
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Jul 24	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	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
$130.00	$135.00	$140.00	Aug 14	$0.10	$4.90	49.00
$160.00	$165.00	$170.00	Aug 21	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Aug 21	$0.10	$4.90	49.00
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.20, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$182.50	$185.00	1:2	Jul 10	-$0.38	$2.12
$177.50	$180.00	1:2	Jul 10	-$0.43	$2.07
$180.00	$182.50	1:2	Jul 10	-$0.43	$2.07
$175.00	$177.50	1:2	Jul 10	-$0.48	$2.02
$172.50	$175.00	1:2	Jul 10	-$0.63	$1.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.20	$4.80
$135.00	$130.00	1:2	Jul 17	-$0.45	$4.55
$140.00	$135.00	1:2	Jul 17	-$0.75	$4.25
$130.00	$125.00	1:2	Jul 24	-$0.79	$4.21
$135.00	$130.00	1:2	Jul 24	-$1.24	$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 11.76%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$18.20	0.55	0.2%	11.76%	11.92%	63	7.4K
$155.00	Aug 14	$16.30	0.55	0.2%	10.53%	10.69%	4	601
$160.00	Aug 21	$16.10	0.51	3.4%	10.40%	13.79%	215	11.0K
$155.00	Aug 7	$15.50	0.56	0.2%	10.02%	10.17%	10	146
$160.00	Aug 14	$14.40	0.51	3.4%	9.30%	12.69%	16	13
$157.50	Aug 14	$14.30	0.53	1.8%	9.24%	11.01%	--	61
$165.00	Aug 21	$14.10	0.47	6.6%	9.11%	15.73%	50	12.3K
$157.50	Aug 7	$14.00	0.53	1.8%	9.05%	10.82%	6	46
$162.50	Aug 14	$13.60	0.50	5.0%	8.79%	13.79%	--	33
$160.00	Aug 7	$13.10	0.50	3.4%	8.46%	11.85%	9	258

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 50,571

Total Puts 37,087

Put/Call Ratio 0.73

Net Difference 13,484

Prior's Put/Call Breakdown

Total Calls 76,109

Total Puts 27,185

Put/Call Ratio 0.36

Net Difference 48,924

Prior 7-Day Put/Call Summary

Total Calls 1,556,531

Total Puts 954,119

Average Put/Call Ratio 0.75

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