SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.14 -4.54%

(7/7 09:50) ◀

Tuesday, July 7, 2026 (9:55am)

▶ (7/7 10:00)

◀ 7/7 09:55 ▶

Option Volume

Detail

ℹ

Current (07/07 9:55am) 106,937

Calls: 59,939 (56%)

Puts: 46,998 (44%)

Prior (07/06) 127,358

Calls: 92,994 (73%)

Puts: 34,364 (27%)

Current vs Prior -16.03%

Calls: -35.55% (Calls)

Puts: +36.77% (Puts)

Prior 7-Day Total 2,598,308

Calls: 1,607,102 (62%)

Puts: 991,206 (38%)

Prior 7-Day Average 371,186

Calls: 229,586 (62%)

Puts: 141,600 (38%)

Current vs Prior 7-Day Avg -71.19%

Calls: -73.89%

Puts: -66.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 9:55am) $50.60M

Calls: $16.61M (33%)

Puts: $34.00M (67%)

Prior (07/06) $78.73M

Calls: $53.41M (68%)

Puts: $25.31M (32%)

Current vs Prior -35.72%

Calls: -68.91%

Puts: +34.31%

Prior 7-Day Total $1.60B

Calls: $752.53M (47%)

Puts: $850.40M (53%)

Prior 7-Day Average $228.99M

Calls: $107.50M (47%)

Puts: $121.49M (53%)

Current vs Prior 7-Day Avg -77.90%

Calls: -84.55%

Puts: -72.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 9:55am) 0.78

Prior (07/06) 0.37

Current vs Prior +112.19%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +5.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 9:55am) 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 16,475,042

Calls: 8,696,326 (53%)

Puts: 7,778,716 (47%)

Prior 7-Day Average 2,353,577

Calls: 1,242,332 (53%)

Puts: 1,111,245 (47%)

Current vs Prior 7-Day Avg +3.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.93% | 11.62%11.62% | 25.79%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -6.07% | -3.14%-3.14% | -1.13%

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

Current vs 7-Day Avg +2.67% | -2.56%-6.64% | -1.46%

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

Current vs 7-Day Eod -6.07% | -3.14%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.51% | 3.44%

Calls: 3.45% | 5.78%

Puts: 1.57% | 1.09%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -31.23% | -39.22%

Prior 7-Day Avg 8.04% | 6.41%

Calls: 7.67% | 4.93%

Puts: 8.42% | 7.89%

Current vs 7-Day Avg -68.79% | -46.33%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($34.00M). P/C ratio rising 112% - 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
09:50	BEARISH	BULLISH	BULLISH
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 233 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	7.90	8.00	$7.95	1.3%	80	0.40	1.0K
$170.00	Jul 17	2.90	2.95	$2.93	1.7%	412	0.25	8.5K
$160.00	Jul 17	5.40	5.50	$5.45	1.8%	1.3K	0.40	10.1K
$175.00	Aug 21	10.20	10.40	$10.30	1.9%	95	0.38	2.6K
$172.50	Jul 17	2.50	2.55	$2.53	2.0%	207	0.22	942

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	9.10	9.20	$9.15	1.1%	235	0.51	7.5K
$157.50	Jul 10	7.90	8.00	$7.95	1.3%	977	0.60	3.6K
$150.00	Jul 17	6.60	6.70	$6.65	1.5%	2.9K	0.41	40.0K
$155.00	Jul 10	6.30	6.40	$6.35	1.6%	2.8K	0.53	4.9K
$147.00	Jul 10	2.85	2.90	$2.88	1.7%	371	0.30	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.59, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	0.40	0.45	$0.43	11.6%	68	0.06	1.3K
$180.00	Jul 10	0.45	0.50	$0.48	10.4%	2.1K	0.07	16.0K
$177.50	Jul 10	0.55	0.60	$0.57	8.8%	195	0.08	1.3K
$175.00	Jul 10	0.65	0.70	$0.68	7.4%	1.9K	0.10	10.0K
$172.50	Jul 10	0.80	0.85	$0.83	6.0%	1.5K	0.12	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Jul 10	0.30	0.35	$0.32	15.6%	19	0.04	746
$132.00	Jul 10	0.30	0.35	$0.32	15.6%	11	0.05	690
$133.00	Jul 10	0.40	0.45	$0.43	11.6%	11	0.06	277
$134.00	Jul 10	0.45	0.50	$0.48	10.4%	22	0.07	453
$135.00	Jul 10	0.55	0.60	$0.57	8.8%	850	0.08	5.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 10	29.60	32.70	$31.15	10.0%	1	0.99	1
$125.00	Jul 10	27.90	30.80	$29.35	9.9%	--	0.98	22
$126.00	Jul 10	26.90	29.90	$28.40	10.6%	--	0.98	12
$127.00	Jul 10	25.80	28.90	$27.35	11.3%	--	0.98	11
$130.00	Jul 10	23.10	24.70	$23.90	6.7%	1	0.96	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	27.70	31.10	$29.40	11.6%	--	0.92	61
$180.00	Jul 10	25.80	28.40	$27.10	9.6%	3	0.91	436
$177.50	Jul 10	24.30	26.00	$25.15	6.8%	1	0.90	167
$175.00	Jul 10	21.50	23.60	$22.55	9.3%	12	0.89	1.3K
$172.50	Jul 10	19.30	20.80	$20.05	7.5%	1	0.87	281

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 65.5K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.75	2.85	$2.80	3.6%	4.4K	0.33	14.2K
$170.00	Jul 10	1.00	1.05	$1.02	4.9%	2.9K	0.14	16.6K
$165.00	Jul 10	1.65	1.70	$1.67	3.0%	2.3K	0.22	12.1K
$180.00	Jul 10	0.45	0.50	$0.48	10.4%	2.1K	0.07	16.0K
$162.50	Jul 10	2.15	2.20	$2.17	2.3%	1.9K	0.27	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.15	1.20	$1.17	4.3%	5.7K	0.15	7.4K
$150.00	Jul 10	3.90	4.00	$3.95	2.5%	4.6K	0.39	9.0K
$150.00	Jul 17	6.60	6.70	$6.65	1.5%	2.9K	0.41	40.0K
$155.00	Jul 10	6.30	6.40	$6.35	1.6%	2.8K	0.53	4.9K
$152.50	Jul 10	5.00	5.10	$5.05	2.0%	2.0K	0.46	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. 50 strikes (avg 12.7%, max 40.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Aug 14	115.4%	85.5%	35.0%	69	1.4K
$180.00	Jul 10	Aug 21	110.9%	85.1%	30.3%	2.2K	21.7K
$177.50	Jul 10	Aug 14	108.2%	85.4%	26.7%	195	1.5K
$175.00	Jul 10	Aug 21	104.5%	85.2%	22.6%	2.0K	12.5K
$172.50	Jul 10	Aug 14	101.6%	85.0%	19.4%	1.5K	5.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	115.4%	82.2%	40.3%	--	71
$180.00	Jul 10	Aug 21	110.9%	85.1%	30.3%	4	4.8K
$177.50	Jul 10	Aug 7	108.2%	85.1%	27.1%	1	184
$175.00	Jul 10	Aug 21	104.5%	85.2%	22.6%	15	3.8K
$172.50	Jul 10	Aug 14	101.6%	85.0%	19.4%	4	309

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 21.73, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 10	$0.11	$2.39	$0.11	21.73	$175.11
$172.50	$175.00	Jul 10	$0.15	$2.35	$0.15	15.67	$172.65
$180.00	$182.50	Jul 17	$0.17	$2.33	$0.17	13.71	$180.17
$170.00	$172.50	Jul 10	$0.19	$2.31	$0.19	12.16	$170.19
$135.00	$136.00	Jul 10	$0.10	$0.90	$0.10	9.00	$135.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.50	$4.50	$0.50	9.00	$129.50
$133.00	$132.00	Jul 10	$0.11	$0.89	$0.11	8.09	$132.89
$136.00	$135.00	Jul 10	$0.11	$0.89	$0.11	8.09	$135.89
$138.00	$137.00	Jul 10	$0.12	$0.88	$0.12	7.33	$137.88
$140.00	$139.00	Jul 10	$0.12	$0.88	$0.12	7.33	$139.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$143.00	Jul 31	$2.80	$2.80	$0.20	14.00	$142.80
$130.00	$135.00	Jul 17	$4.65	$4.65	$0.35	13.29	$134.65
$123.00	$125.00	Jul 10	$1.80	$1.80	$0.20	9.00	$124.80
$125.00	$130.00	Aug 21	$4.45	$4.45	$0.55	8.09	$129.45
$162.50	$165.00	Aug 14	$2.20	$2.20	$0.30	7.33	$164.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 10	$2.40	$2.40	$0.10	24.00	$167.60
$170.00	$167.50	Aug 7	$2.35	$2.35	$0.15	15.67	$167.65
$182.50	$180.00	Jul 10	$2.30	$2.30	$0.20	11.50	$180.20
$180.00	$177.50	Jul 24	$2.30	$2.30	$0.20	11.50	$177.70
$182.50	$180.00	Jul 24	$2.20	$2.20	$0.30	7.33	$180.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.71, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.15	105.0%	86.5%
$182.50	Jul 10	Jul 17	$1.05	115.4%	89.3%
$180.00	Jul 10	Jul 17	$1.17	110.9%	87.5%
$130.00	Jul 10	Jul 17	$1.30	100.6%	84.3%
$177.50	Jul 10	Jul 17	$1.33	108.2%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$0.10	108.2%	85.9%
$125.00	Jul 10	Jul 17	$0.60	105.0%	86.5%
$182.50	Jul 10	Jul 17	$0.80	115.4%	89.3%
$180.00	Jul 10	Jul 17	$0.95	110.9%	87.5%
$130.00	Jul 10	Jul 17	$1.00	100.6%	84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 7.09% of stock, avg 17.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 10	$5.80	$5.05	$10.85	$141.65	$163.35	7.09%
$155.00	Jul 10	$4.60	$6.35	$10.95	$144.05	$165.95	7.15%
$150.00	Jul 10	$7.20	$3.95	$11.15	$138.85	$161.15	7.28%
$149.00	Jul 10	$7.80	$3.60	$11.40	$137.60	$160.40	7.44%
$157.50	Jul 10	$3.60	$7.95	$11.55	$145.95	$169.05	7.54%
$148.00	Jul 10	$8.40	$3.25	$11.65	$136.35	$159.65	7.61%
$147.00	Jul 10	$9.10	$2.88	$11.98	$135.02	$158.98	7.82%
$146.00	Jul 10	$9.80	$2.58	$12.38	$133.62	$158.38	8.08%
$160.00	Jul 10	$2.80	$9.60	$12.40	$147.60	$172.40	8.10%
$145.00	Jul 10	$10.50	$2.30	$12.80	$132.20	$157.80	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.97% of stock, avg 12.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Jul 10	$1.67	$2.88	$4.55	$142.45	$169.55
$165.00	$148.00	Jul 10	$1.67	$3.25	$4.92	$143.08	$169.92
$162.50	$147.00	Jul 10	$2.17	$2.88	$5.05	$141.95	$167.55
$165.00	$149.00	Jul 10	$1.67	$3.60	$5.27	$143.73	$170.27
$162.50	$148.00	Jul 10	$2.17	$3.25	$5.42	$142.58	$167.92
$165.00	$150.00	Jul 10	$1.67	$3.95	$5.62	$144.38	$170.62
$160.00	$147.00	Jul 10	$2.80	$2.88	$5.68	$141.32	$165.68
$162.50	$149.00	Jul 10	$2.17	$3.60	$5.77	$143.23	$168.27
$165.00	$135.00	Jul 17	$4.05	$1.98	$6.03	$128.97	$171.03
$160.00	$148.00	Jul 10	$2.80	$3.25	$6.05	$141.95	$166.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 258 found (best R:R 24.00, avg credit $2.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	158/160	Aug 14	$2.40	$0.10	24.00	$150.10	$159.90
125/130	135/140	Jul 17	$4.75	$0.25	19.00	$125.25	$139.75
140/143	146/149	Jul 31	$2.85	$0.15	19.00	$140.15	$148.85
145/150	155/160	Aug 21	$4.75	$0.25	19.00	$145.25	$159.75
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
140/145	150/155	Aug 21	$4.65	$0.35	13.29	$140.35	$154.65
143/144	150/152	Aug 7	$2.30	$0.20	11.50	$141.70	$152.30
148/150	158/160	Aug 14	$2.30	$0.20	11.50	$147.70	$159.80
130/135	140/145	Aug 21	$4.60	$0.40	11.50	$130.40	$144.60
140/145	155/160	Aug 21	$4.55	$0.45	10.11	$140.45	$159.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	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	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 24	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	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
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Aug 7	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	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. 48 found (best net $-0.23, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Jul 10	-$0.38	$2.12
$177.50	$180.00	1:2	Jul 10	-$0.39	$2.11
$175.00	$177.50	1:2	Jul 10	-$0.46	$2.04
$172.50	$175.00	1:2	Jul 10	-$0.53	$1.97
$170.00	$172.50	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	-$0.23	$4.77
$135.00	$130.00	1:2	Jul 17	-$0.48	$4.52
$130.00	$125.00	1:2	Jul 24	-$0.90	$4.10
$140.00	$135.00	1:2	Jul 17	-$0.91	$4.09
$135.00	$130.00	1:2	Jul 24	-$1.35	$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.30%, avg 4.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$17.30	0.54	1.2%	11.30%	12.51%	81	7.4K
$155.00	Aug 14	$16.00	0.55	1.2%	10.45%	11.66%	6	601
$160.00	Aug 21	$15.10	0.50	4.5%	9.86%	14.34%	238	11.0K
$157.50	Aug 14	$14.30	0.53	2.9%	9.34%	12.18%	--	61
$160.00	Aug 14	$13.90	0.51	4.5%	9.08%	13.56%	16	13
$157.50	Aug 7	$13.40	0.52	2.9%	8.75%	11.60%	8	46
$165.00	Aug 21	$13.40	0.46	7.7%	8.75%	16.49%	57	12.3K
$162.50	Aug 14	$13.00	0.49	6.1%	8.49%	14.60%	--	33
$155.00	Aug 7	$12.90	0.54	1.2%	8.42%	9.64%	17	146
$160.00	Aug 7	$12.50	0.49	4.5%	8.16%	12.64%	127	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 59,939

Total Puts 46,998

Put/Call Ratio 0.78

Net Difference 12,941

Prior's Put/Call Breakdown

Total Calls 92,994

Total Puts 34,364

Put/Call Ratio 0.37

Net Difference 58,630

Prior 7-Day Put/Call Summary

Total Calls 1,607,102

Total Puts 991,206

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