SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.97 -4.65%

(7/7 10:00) ◀

Tuesday, July 7, 2026 (10:05am)

▶ (7/7 10:10)

◀ 7/7 10:05 ▶

Option Volume

Detail

ℹ

Current (07/07 10:05am) 142,694

Calls: 81,131 (57%)

Puts: 61,563 (43%)

Prior (07/06) 152,134

Calls: 106,722 (70%)

Puts: 45,412 (30%)

Current vs Prior -6.21%

Calls: -23.98% (Calls)

Puts: +35.57% (Puts)

Prior 7-Day Total 2,769,200

Calls: 1,707,248 (62%)

Puts: 1,061,952 (38%)

Prior 7-Day Average 395,600

Calls: 243,892 (62%)

Puts: 151,707 (38%)

Current vs Prior 7-Day Avg -63.93%

Calls: -66.73%

Puts: -59.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:05am) $66.54M

Calls: $23.11M (35%)

Puts: $43.43M (65%)

Prior (07/06) $109.15M

Calls: $58.63M (54%)

Puts: $50.52M (46%)

Current vs Prior -39.04%

Calls: -60.58%

Puts: -14.03%

Prior 7-Day Total $1.68B

Calls: $776.69M (46%)

Puts: $899.99M (54%)

Prior 7-Day Average $239.53M

Calls: $110.96M (46%)

Puts: $128.57M (54%)

Current vs Prior 7-Day Avg -72.22%

Calls: -79.17%

Puts: -66.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:05am) 0.76

Prior (07/06) 0.43

Current vs Prior +78.33%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +12.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 10:05am) 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 7.71% | 11.37%11.37% | 25.63%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -8.67% | -5.21%-5.21% | -1.77%

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

Current vs 7-Day Avg -0.17% | -4.65%-8.64% | -2.10%

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

Current vs 7-Day Eod -8.67% | -5.21%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.41% | 3.51%

Calls: 3.64% | 4.82%

Puts: 3.17% | 2.20%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -6.58% | -37.99%

Prior 7-Day Avg 8.04% | 6.41%

Calls: 7.67% | 4.93%

Puts: 8.42% | 7.89%

Current vs 7-Day Avg -57.60% | -45.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($43.43M). P/C ratio rising 78% - 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
10:00	BEARISH	BULLISH	BULLISH
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 236 of results (avg 5.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.55	2.60	$2.58	1.9%	5.7K	0.32	14.2K
$155.00	Jul 10	4.30	4.40	$4.35	2.3%	2.7K	0.46	6.1K
$148.00	Jul 10	8.00	8.20	$8.10	2.5%	24	0.66	109
$170.00	Aug 21	11.50	11.80	$11.65	2.6%	79	0.41	4.6K
$165.00	Jul 17	3.80	3.90	$3.85	2.6%	874	0.31	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 21	16.70	16.90	$16.80	1.2%	251	0.42	18.6K
$140.00	Aug 21	12.10	12.30	$12.20	1.6%	632	0.33	7.1K
$135.00	Aug 21	10.10	10.30	$10.20	2.0%	342	0.29	14.2K
$135.00	Jul 31	5.00	5.10	$5.05	2.0%	82	0.24	1.7K
$155.00	Aug 21	19.30	19.70	$19.50	2.1%	47	0.46	20.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.55, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	0.30	0.35	$0.32	15.6%	136	0.05	1.3K
$180.00	Jul 10	0.35	0.40	$0.38	13.2%	2.8K	0.06	16.0K
$177.50	Jul 10	0.45	0.50	$0.48	10.4%	392	0.07	1.3K
$175.00	Jul 10	0.50	0.60	$0.55	18.2%	2.4K	0.09	10.0K
$172.50	Jul 10	0.65	0.70	$0.68	7.4%	1.7K	0.10	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%	347	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%	17	0.06	690
$133.00	Jul 10	0.40	0.45	$0.43	11.6%	25	0.07	277
$134.00	Jul 10	0.45	0.50	$0.48	10.4%	34	0.07	453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 10	29.00	32.70	$30.85	12.0%	1	1.00	1
$125.00	Jul 10	26.90	28.80	$27.85	6.8%	--	1.00	22
$126.00	Jul 10	26.00	29.90	$27.95	14.0%	--	1.00	12
$127.00	Jul 10	24.80	28.90	$26.85	15.3%	--	1.00	11
$130.00	Jul 10	22.20	23.60	$22.90	6.1%	2	0.94	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	27.70	31.20	$29.45	11.9%	--	0.95	61
$180.00	Jul 10	26.70	29.00	$27.85	8.3%	21	0.94	436
$177.50	Jul 10	23.80	26.20	$25.00	9.6%	15	0.93	167
$175.00	Jul 10	21.60	23.80	$22.70	9.7%	14	0.91	1.3K
$172.50	Jul 10	19.60	21.20	$20.40	7.8%	2	0.90	281

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 86.3K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.55	2.60	$2.58	1.9%	5.7K	0.32	14.2K
$170.00	Jul 10	0.85	0.90	$0.88	5.7%	3.8K	0.13	16.6K
$165.00	Jul 10	1.45	1.50	$1.48	3.4%	3.1K	0.20	12.1K
$180.00	Jul 10	0.35	0.40	$0.38	13.2%	2.8K	0.06	16.0K
$155.00	Jul 10	4.30	4.40	$4.35	2.3%	2.7K	0.46	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.10	1.20	$1.15	8.7%	6.9K	0.15	7.4K
$150.00	Jul 10	3.80	3.90	$3.85	2.6%	6.1K	0.39	9.0K
$155.00	Jul 10	6.20	6.40	$6.30	3.2%	3.8K	0.54	4.9K
$150.00	Jul 17	6.50	6.80	$6.65	4.5%	3.1K	0.42	40.0K
$152.50	Jul 10	4.90	5.10	$5.00	4.0%	2.8K	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 11.1%, max 34.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Aug 14	110.6%	85.6%	29.1%	137	1.4K
$180.00	Jul 10	Aug 21	106.8%	85.1%	25.6%	2.9K	21.7K
$177.50	Jul 10	Aug 14	104.9%	85.2%	23.2%	392	1.5K
$125.00	Jul 10	Aug 21	107.8%	89.2%	20.9%	--	65
$146.00	Jul 10	Jul 31	93.5%	78.6%	18.9%	6	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	110.6%	82.1%	34.7%	--	71
$180.00	Jul 10	Aug 21	106.8%	85.1%	25.6%	32	4.8K
$177.50	Jul 10	Aug 7	104.9%	84.7%	23.9%	15	184
$125.00	Jul 10	Aug 21	107.8%	89.2%	20.9%	268	6.4K
$175.00	Jul 10	Aug 21	100.7%	85.5%	17.9%	18	3.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 18.23, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 10	$0.13	$2.37	$0.13	18.23	$172.63
$180.00	$182.50	Jul 17	$0.15	$2.35	$0.15	15.67	$180.15
$170.00	$172.50	Jul 10	$0.20	$2.30	$0.20	11.50	$170.20
$167.50	$170.00	Jul 10	$0.25	$2.25	$0.25	9.00	$167.75
$175.00	$177.50	Jul 17	$0.25	$2.25	$0.25	9.00	$175.25

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
$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
$140.00	$139.00	Jul 10	$0.15	$0.85	$0.15	5.67	$139.85
$135.00	$130.00	Jul 17	$0.75	$4.25	$0.75	5.67	$134.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.65	$4.65	$0.35	13.29	$129.65
$152.50	$155.00	Aug 7	$2.20	$2.20	$0.30	7.33	$154.70
$125.00	$130.00	Jul 31	$4.35	$4.35	$0.65	6.69	$129.35
$130.00	$135.00	Jul 24	$4.20	$4.20	$0.80	5.25	$134.20
$125.00	$130.00	Aug 7	$4.10	$4.10	$0.90	4.56	$129.10

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
$175.00	$172.50	Jul 10	$2.30	$2.30	$0.20	11.50	$172.70
$177.50	$175.00	Jul 10	$2.30	$2.30	$0.20	11.50	$175.20
$177.50	$175.00	Jul 17	$2.30	$2.30	$0.20	11.50	$175.20
$180.00	$177.50	Jul 17	$2.30	$2.30	$0.20	11.50	$177.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.61, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.75	107.8%	85.6%
$130.00	Jul 10	Jul 17	$1.05	103.5%	83.8%
$182.50	Jul 10	Jul 17	$1.08	110.6%	88.6%
$180.00	Jul 10	Jul 17	$1.17	106.8%	86.5%
$177.50	Jul 10	Jul 17	$1.32	104.9%	85.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.60	107.8%	85.6%
$180.00	Jul 10	Jul 17	$0.75	106.8%	86.5%
$130.00	Jul 10	Jul 17	$0.95	103.5%	83.8%
$175.00	Jul 10	Jul 17	$1.30	100.7%	84.0%
$177.50	Jul 10	Jul 17	$1.30	104.9%	85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 146 found (cheapest 6.86% of stock, avg 17.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 10	$5.50	$5.00	$10.50	$142.00	$163.00	6.86%
$155.00	Jul 10	$4.35	$6.30	$10.65	$144.35	$165.65	6.96%
$150.00	Jul 10	$6.90	$3.85	$10.75	$139.25	$160.75	7.03%
$149.00	Jul 10	$7.50	$3.50	$11.00	$138.00	$160.00	7.19%
$157.50	Jul 10	$3.35	$7.80	$11.15	$146.35	$168.65	7.29%
$148.00	Jul 10	$8.10	$3.10	$11.20	$136.80	$159.20	7.32%
$147.00	Jul 10	$8.70	$2.80	$11.50	$135.50	$158.50	7.52%
$146.00	Jul 10	$9.40	$2.50	$11.90	$134.10	$157.90	7.78%
$160.00	Jul 10	$2.58	$9.60	$12.18	$147.82	$172.18	7.96%
$145.00	Jul 10	$10.15	$2.20	$12.35	$132.65	$157.35	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.80% of stock, avg 12.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Jul 10	$1.48	$2.80	$4.28	$142.72	$169.28
$165.00	$148.00	Jul 10	$1.48	$3.10	$4.58	$143.42	$169.58
$162.50	$147.00	Jul 10	$1.95	$2.80	$4.75	$142.25	$167.25
$165.00	$149.00	Jul 10	$1.48	$3.50	$4.98	$144.02	$169.98
$162.50	$148.00	Jul 10	$1.95	$3.10	$5.05	$142.95	$167.55
$165.00	$150.00	Jul 10	$1.48	$3.85	$5.33	$144.67	$170.33
$160.00	$147.00	Jul 10	$2.58	$2.80	$5.38	$141.62	$165.38
$162.50	$149.00	Jul 10	$1.95	$3.50	$5.45	$143.55	$167.95
$160.00	$148.00	Jul 10	$2.58	$3.10	$5.68	$142.32	$165.68
$162.50	$150.00	Jul 10	$1.95	$3.85	$5.80	$144.20	$168.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 26.78, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Jul 31	$4.82	$0.18	26.78	$125.18	$139.82
155/158	160/162	Jul 17	$2.35	$0.15	15.67	$155.15	$162.35
145/146	158/160	Aug 14	$2.35	$0.15	15.67	$143.65	$159.85
130/135	145/149	Aug 7	$4.65	$0.35	13.29	$130.35	$149.65
145/150	155/160	Aug 21	$4.65	$0.35	13.29	$145.35	$159.65
146/148	152/155	Aug 14	$2.30	$0.20	11.50	$145.70	$154.80
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
160/165	170/175	Aug 21	$4.60	$0.40	11.50	$160.40	$174.60
140/143	146/149	Jul 31	$2.75	$0.25	11.00	$140.25	$148.75
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. 143 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	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
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 14	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	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. 51 found (best net $-0.23, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$182.50	1:2	Jul 10	-$0.26	$2.24
$177.50	$180.00	1:2	Jul 10	-$0.28	$2.22
$175.00	$177.50	1:2	Jul 10	-$0.41	$2.09
$172.50	$175.00	1:2	Jul 10	-$0.42	$2.08
$170.00	$172.50	1:2	Jul 10	-$0.48	$2.02

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	-$0.88	$4.12
$140.00	$135.00	1:2	Jul 17	-$0.91	$4.09
$135.00	$130.00	1:2	Jul 24	-$1.36	$3.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 78 found (best yield 11.11%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$17.00	0.54	1.3%	11.11%	12.44%	102	7.4K
$155.00	Aug 14	$15.40	0.55	1.3%	10.07%	11.39%	6	601
$160.00	Aug 21	$14.80	0.49	4.6%	9.68%	14.27%	334	11.0K
$157.50	Aug 14	$14.30	0.52	3.0%	9.35%	12.31%	--	61
$155.00	Aug 7	$14.00	0.54	1.3%	9.15%	10.48%	87	146
$160.00	Aug 14	$13.50	0.50	4.6%	8.83%	13.42%	18	13
$157.50	Aug 7	$13.00	0.51	3.0%	8.50%	11.46%	13	46
$165.00	Aug 21	$13.00	0.45	7.9%	8.50%	16.36%	69	12.3K
$162.50	Aug 14	$12.40	0.48	6.2%	8.11%	14.34%	--	33
$160.00	Aug 7	$12.00	0.48	4.6%	7.84%	12.44%	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 81,131

Total Puts 61,563

Put/Call Ratio 0.76

Net Difference 19,568

Prior's Put/Call Breakdown

Total Calls 106,722

Total Puts 45,412

Put/Call Ratio 0.43

Net Difference 61,310

Prior 7-Day Put/Call Summary

Total Calls 1,707,248

Total Puts 1,061,952

Average Put/Call Ratio 0.68

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