SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.94 -4.66%

(7/7 09:55) ◀

Tuesday, July 7, 2026 (10:00am)

▶ (7/7 10:05)

◀ 7/7 10:00 ▶

Option Volume

Detail

ℹ

Current (07/07 10:00am) 125,407

Calls: 70,115 (56%)

Puts: 55,292 (44%)

Prior (07/06) 139,405

Calls: 99,023 (71%)

Puts: 40,382 (29%)

Current vs Prior -10.04%

Calls: -29.19% (Calls)

Puts: +36.92% (Puts)

Prior 7-Day Total 2,685,497

Calls: 1,656,976 (62%)

Puts: 1,028,521 (38%)

Prior 7-Day Average 383,642

Calls: 236,710 (62%)

Puts: 146,931 (38%)

Current vs Prior 7-Day Avg -67.31%

Calls: -70.38%

Puts: -62.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:00am) $58.58M

Calls: $19.86M (34%)

Puts: $38.72M (66%)

Prior (07/06) $99.63M

Calls: $54.83M (55%)

Puts: $44.80M (45%)

Current vs Prior -41.20%

Calls: -63.77%

Puts: -13.57%

Prior 7-Day Total $1.64B

Calls: $764.62M (47%)

Puts: $877.36M (53%)

Prior 7-Day Average $234.57M

Calls: $109.23M (47%)

Puts: $125.34M (53%)

Current vs Prior 7-Day Avg -75.02%

Calls: -81.81%

Puts: -69.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:00am) 0.79

Prior (07/06) 0.41

Current vs Prior +93.37%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +9.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 10:00am) 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 7.85% | 11.57%11.57% | 25.57%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -7.11% | -3.55%-3.56% | -2.00%

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

Current vs 7-Day Avg +1.54% | -2.98%-7.05% | -2.33%

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

Current vs 7-Day Eod -7.11% | -3.55%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.35% | 3.44%

Calls: 3.57% | 4.71%

Puts: 3.13% | 2.17%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -8.22% | -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 -58.35% | -46.33%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($38.72M). P/C ratio rising 93% - 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
09:55	BEARISH	BULLISH	BULLISH
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 230 of results (avg 5.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.65	2.70	$2.68	1.9%	5.2K	0.32	14.2K
$160.00	Jul 17	5.30	5.40	$5.35	1.9%	1.4K	0.40	10.1K
$155.00	Jul 10	4.40	4.50	$4.45	2.2%	2.3K	0.46	6.1K
$162.50	Jul 10	2.05	2.10	$2.08	2.4%	2.2K	0.27	5.5K
$148.00	Jul 10	8.10	8.30	$8.20	2.4%	21	0.67	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 17	7.80	7.90	$7.85	1.3%	298	0.46	1.2K
$140.00	Aug 21	12.10	12.30	$12.20	1.6%	617	0.33	7.1K
$150.00	Aug 21	16.70	17.00	$16.85	1.8%	232	0.42	18.6K
$175.00	Aug 21	31.90	32.50	$32.20	1.9%	4	0.62	2.6K
$135.00	Aug 21	10.20	10.40	$10.30	1.9%	320	0.29	14.2K

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	0.35	0.40	$0.38	13.2%	128	0.06	1.3K
$180.00	Jul 10	0.40	0.45	$0.43	11.6%	2.5K	0.06	16.0K
$177.50	Jul 10	0.50	0.55	$0.53	9.4%	267	0.08	1.3K
$175.00	Jul 10	0.60	0.65	$0.63	7.9%	2.2K	0.09	10.0K
$172.50	Jul 10	0.75	0.80	$0.78	6.4%	1.6K	0.11	5.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	0.25	0.30	$0.28	17.9%	313	0.04	2.7K
$131.00	Jul 10	0.30	0.35	$0.32	15.6%	20	0.05	746
$132.00	Jul 10	0.35	0.40	$0.38	13.2%	16	0.06	690
$133.00	Jul 10	0.40	0.45	$0.43	11.6%	19	0.06	277
$134.00	Jul 10	0.50	0.55	$0.53	9.4%	28	0.08	453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 10	28.70	32.70	$30.70	13.0%	1	0.99	1
$125.00	Jul 10	26.90	30.80	$28.85	13.5%	--	0.98	22
$126.00	Jul 10	25.90	29.90	$27.90	14.3%	--	0.98	12
$127.00	Jul 10	24.80	28.90	$26.85	15.3%	--	0.97	11
$130.00	Jul 10	22.00	23.90	$22.95	8.3%	2	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	26.90	29.00	$27.95	7.5%	21	0.92	436
$177.50	Jul 10	24.40	26.20	$25.30	7.1%	15	0.91	167
$175.00	Jul 10	22.10	24.30	$23.20	9.5%	13	0.90	1.3K
$172.50	Jul 10	19.80	21.00	$20.40	5.9%	2	0.88	281

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 78.0K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.65	2.70	$2.68	1.9%	5.2K	0.32	14.2K
$170.00	Jul 10	0.95	1.00	$0.98	5.1%	3.6K	0.14	16.6K
$165.00	Jul 10	1.55	1.60	$1.58	3.2%	2.8K	0.22	12.1K
$180.00	Jul 10	0.40	0.45	$0.43	11.6%	2.5K	0.06	16.0K
$155.00	Jul 10	4.40	4.50	$4.45	2.2%	2.3K	0.46	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.20	1.25	$1.23	4.1%	6.6K	0.16	7.4K
$150.00	Jul 10	3.90	4.00	$3.95	2.5%	5.6K	0.39	9.0K
$155.00	Jul 10	6.30	6.50	$6.40	3.1%	3.4K	0.54	4.9K
$150.00	Jul 17	6.50	6.80	$6.65	4.5%	3.0K	0.41	40.0K
$152.50	Jul 10	5.00	5.10	$5.05	2.0%	2.6K	0.47	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 12.5%, max 36.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Aug 14	113.2%	86.1%	31.5%	129	1.4K
$180.00	Jul 10	Aug 21	109.1%	85.7%	27.3%	2.6K	21.7K
$177.50	Jul 10	Aug 14	106.7%	85.6%	24.6%	267	1.5K
$125.00	Jul 10	Aug 21	108.2%	89.4%	21.0%	--	65
$146.00	Jul 10	Jul 31	94.8%	78.5%	20.8%	6	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	113.2%	83.0%	36.4%	--	71
$180.00	Jul 10	Aug 21	109.1%	85.7%	27.3%	32	4.8K
$177.50	Jul 10	Aug 7	106.7%	85.4%	24.9%	15	184
$125.00	Jul 10	Aug 21	108.2%	89.4%	21.0%	261	6.4K
$175.00	Jul 10	Aug 21	103.3%	85.8%	20.4%	17	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 24.00, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 10	$0.10	$2.40	$0.10	24.00	$177.60
$172.50	$175.00	Jul 10	$0.15	$2.35	$0.15	15.67	$172.65
$180.00	$182.50	Jul 17	$0.18	$2.32	$0.18	12.89	$180.18
$170.00	$172.50	Jul 10	$0.20	$2.30	$0.20	11.50	$170.20
$177.50	$180.00	Jul 17	$0.22	$2.28	$0.22	10.36	$177.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$134.00	$133.00	Jul 10	$0.10	$0.90	$0.10	9.00	$133.90
$137.00	$136.00	Jul 10	$0.10	$0.90	$0.10	9.00	$136.90
$130.00	$125.00	Jul 17	$0.50	$4.50	$0.50	9.00	$129.50
$139.00	$138.00	Jul 10	$0.12	$0.88	$0.12	7.33	$138.88
$138.00	$137.00	Jul 10	$0.13	$0.87	$0.13	6.69	$137.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$143.00	Jul 31	$2.85	$2.85	$0.15	19.00	$142.85
$125.00	$130.00	Jul 17	$4.70	$4.70	$0.30	15.67	$129.70
$123.00	$125.00	Jul 10	$1.85	$1.85	$0.15	12.33	$124.85
$130.00	$135.00	Jul 17	$4.40	$4.40	$0.60	7.33	$134.40
$130.00	$135.00	Jul 31	$4.35	$4.35	$0.65	6.69	$134.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 10	$2.40	$2.40	$0.10	24.00	$170.10
$170.00	$167.50	Jul 10	$2.35	$2.35	$0.15	15.67	$167.65
$180.00	$177.50	Jul 24	$2.35	$2.35	$0.15	15.67	$177.65
$172.50	$170.00	Jul 24	$2.25	$2.25	$0.25	9.00	$170.25
$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. 50 found (avg debit $2.75, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.15	108.2%	86.8%
$182.50	Jul 10	Jul 17	$1.07	113.2%	88.9%
$180.00	Jul 10	Jul 17	$1.20	109.1%	87.1%
$177.50	Jul 10	Jul 17	$1.32	106.7%	85.7%
$130.00	Jul 10	Jul 17	$1.35	103.9%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.62	108.2%	86.8%
$180.00	Jul 10	Jul 17	$0.80	109.1%	87.1%
$175.00	Jul 10	Jul 17	$0.95	103.3%	84.8%
$130.00	Jul 10	Jul 17	$0.97	103.9%	84.8%
$177.50	Jul 10	Jul 17	$1.30	106.7%	85.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.96% of stock, avg 17.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 10	$5.60	$5.05	$10.65	$141.85	$163.15	6.96%
$155.00	Jul 10	$4.45	$6.40	$10.85	$144.15	$165.85	7.09%
$150.00	Jul 10	$7.00	$3.95	$10.95	$139.05	$160.95	7.16%
$149.00	Jul 10	$7.60	$3.55	$11.15	$137.85	$160.15	7.29%
$148.00	Jul 10	$8.20	$3.15	$11.35	$136.65	$159.35	7.42%
$157.50	Jul 10	$3.45	$7.90	$11.35	$146.15	$168.85	7.42%
$147.00	Jul 10	$8.95	$2.85	$11.80	$135.20	$158.80	7.72%
$146.00	Jul 10	$9.60	$2.55	$12.15	$133.85	$158.15	7.94%
$160.00	Jul 10	$2.68	$9.55	$12.23	$147.77	$172.23	8.00%
$145.00	Jul 10	$10.35	$2.28	$12.63	$132.37	$157.63	8.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.90% of stock, avg 12.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Jul 10	$1.58	$2.85	$4.43	$142.57	$169.43
$165.00	$148.00	Jul 10	$1.58	$3.15	$4.73	$143.27	$169.73
$162.50	$147.00	Jul 10	$2.08	$2.85	$4.93	$142.07	$167.43
$165.00	$149.00	Jul 10	$1.58	$3.55	$5.13	$143.87	$170.13
$162.50	$148.00	Jul 10	$2.08	$3.15	$5.23	$142.77	$167.73
$160.00	$147.00	Jul 10	$2.68	$2.85	$5.53	$141.47	$165.53
$165.00	$150.00	Jul 10	$1.58	$3.95	$5.53	$144.47	$170.53
$162.50	$149.00	Jul 10	$2.08	$3.55	$5.63	$143.37	$168.13
$160.00	$148.00	Jul 10	$2.68	$3.15	$5.83	$142.17	$165.83
$165.00	$135.00	Jul 17	$3.90	$1.98	$5.88	$129.12	$170.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 49.00, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/149	Aug 7	$4.90	$0.10	49.00	$135.10	$149.90
130/135	145/149	Aug 7	$4.85	$0.15	32.33	$130.15	$149.85
146/148	150/152	Aug 14	$2.40	$0.10	24.00	$145.60	$152.40
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
143/144	145/149	Aug 7	$3.70	$0.30	12.33	$140.30	$148.70
150/152	155/158	Jul 17	$2.30	$0.20	11.50	$150.20	$157.30
125/130	145/149	Aug 7	$4.60	$0.40	11.50	$125.40	$149.60
160/165	170/175	Aug 21	$4.60	$0.40	11.50	$160.40	$174.60
140/144	158/160	Aug 14	$3.65	$0.35	10.43	$140.35	$161.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.05	$4.95	99.00
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	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. 49 found (best net $-0.25, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Jul 10	-$0.33	$2.17
$180.00	$182.50	1:2	Jul 10	-$0.33	$2.17
$175.00	$177.50	1:2	Jul 10	-$0.43	$2.07
$172.50	$175.00	1:2	Jul 10	-$0.48	$2.02
$170.00	$172.50	1:2	Jul 10	-$0.58	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.25	$4.75
$135.00	$130.00	1:2	Jul 17	-$0.52	$4.48
$140.00	$135.00	1:2	Jul 17	-$0.86	$4.14
$130.00	$125.00	1:2	Jul 24	-$0.90	$4.10
$135.00	$130.00	1:2	Jul 24	-$1.30	$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.12%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$17.00	0.54	1.4%	11.12%	12.46%	98	7.4K
$155.00	Aug 14	$15.40	0.54	1.4%	10.07%	11.42%	6	601
$160.00	Aug 21	$15.00	0.49	4.6%	9.81%	14.42%	309	11.0K
$157.50	Aug 14	$14.30	0.52	3.0%	9.35%	12.33%	--	61
$155.00	Aug 7	$13.60	0.54	1.4%	8.89%	10.24%	20	146
$160.00	Aug 14	$13.50	0.49	4.6%	8.83%	13.44%	17	13
$165.00	Aug 21	$13.10	0.45	7.9%	8.57%	16.45%	67	12.3K
$157.50	Aug 7	$13.00	0.51	3.0%	8.50%	11.48%	12	46
$162.50	Aug 14	$12.40	0.48	6.2%	8.11%	14.36%	--	33
$160.00	Aug 7	$12.00	0.49	4.6%	7.85%	12.46%	132	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 70,115

Total Puts 55,292

Put/Call Ratio 0.79

Net Difference 14,823

Prior's Put/Call Breakdown

Total Calls 99,023

Total Puts 40,382

Put/Call Ratio 0.41

Net Difference 58,641

Prior 7-Day Put/Call Summary

Total Calls 1,656,976

Total Puts 1,028,521

Average Put/Call Ratio 0.72

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