SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.44 -4.98%

(7/7 10:05) ◀

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

▶ (7/7 10:15)

◀ 7/7 10:10 ▶

Option Volume

Detail

ℹ

Current (07/07 10:10am) 155,772

Calls: 89,538 (57%)

Puts: 66,234 (43%)

Prior (07/06) 160,427

Calls: 112,831 (70%)

Puts: 47,596 (30%)

Current vs Prior -2.90%

Calls: -20.64% (Calls)

Puts: +39.16% (Puts)

Prior 7-Day Total 2,839,389

Calls: 1,743,576 (61%)

Puts: 1,095,813 (39%)

Prior 7-Day Average 405,627

Calls: 249,082 (61%)

Puts: 156,544 (39%)

Current vs Prior 7-Day Avg -61.60%

Calls: -64.05%

Puts: -57.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 10:10am) $71.85M

Calls: $25.07M (35%)

Puts: $46.78M (65%)

Prior (07/06) $116.63M

Calls: $64.13M (55%)

Puts: $52.51M (45%)

Current vs Prior -38.40%

Calls: -60.90%

Puts: -10.91%

Prior 7-Day Total $1.71B

Calls: $788.05M (46%)

Puts: $924.99M (54%)

Prior 7-Day Average $244.72M

Calls: $112.58M (46%)

Puts: $132.14M (54%)

Current vs Prior 7-Day Avg -70.64%

Calls: -77.73%

Puts: -64.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 10:10am) 0.74

Prior (07/06) 0.42

Current vs Prior +75.36%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +6.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/07 10:10am) 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 7.77% | 11.48%11.48% | 25.68%

Prior 8.45% | 12.00%12.00% | 26.09%

Current vs Prior -7.97% | -4.33%-4.33% | -1.55%

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

Current vs 7-Day Avg +0.60% | -3.76%-7.80% | -1.89%

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

Current vs 7-Day Eod -7.97% | -4.33%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 3.37%

Calls: 3.03% | 4.26%

Puts: 1.90% | 2.47%

Prior 3.65% | 5.66%

Calls: 3.17% | 4.35%

Puts: 4.14% | 6.97%

Current vs Prior -32.60% | -40.46%

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% | -47.43%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($46.78M). P/C ratio rising 75% - 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
10:05	BEARISH	BULLISH	BULLISH
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 5.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	11.30	11.50	$11.40	1.8%	80	0.41	4.6K
$170.00	Jul 17	2.70	2.75	$2.73	1.8%	914	0.24	8.5K
$152.50	Jul 10	5.20	5.30	$5.25	1.9%	1.2K	0.52	393
$160.00	Jul 17	5.10	5.20	$5.15	1.9%	2.0K	0.39	10.1K
$160.00	Jul 10	2.45	2.50	$2.48	2.0%	6.2K	0.31	14.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 10	8.20	8.30	$8.25	1.2%	1.2K	0.63	3.6K
$155.00	Jul 10	6.60	6.70	$6.65	1.5%	4.0K	0.56	4.9K
$140.00	Aug 21	12.20	12.40	$12.30	1.6%	640	0.34	7.1K
$147.00	Jul 10	2.95	3.00	$2.98	1.7%	520	0.32	2.3K
$150.00	Aug 21	16.80	17.10	$16.95	1.8%	260	0.42	18.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.56, 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%	141	0.05	1.3K
$180.00	Jul 10	0.35	0.40	$0.38	13.2%	2.9K	0.06	16.0K
$177.50	Jul 10	0.45	0.50	$0.48	10.4%	404	0.07	1.3K
$175.00	Jul 10	0.55	0.60	$0.57	8.8%	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%	392	0.04	2.7K
$131.00	Jul 10	0.30	0.35	$0.32	15.6%	21	0.05	746
$132.00	Jul 10	0.35	0.40	$0.38	13.2%	18	0.06	690
$133.00	Jul 10	0.40	0.45	$0.43	11.6%	28	0.07	277
$134.00	Jul 10	0.50	0.55	$0.53	9.4%	47	0.08	453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 10	29.00	32.70	$30.85	12.0%	1	0.99	1
$125.00	Jul 10	27.00	28.70	$27.85	6.1%	--	0.98	22
$126.00	Jul 10	26.10	29.80	$27.95	13.2%	--	0.97	12
$127.00	Jul 10	24.80	28.90	$26.85	15.3%	--	0.97	11
$130.00	Jul 10	22.40	24.00	$23.20	6.9%	4	0.96	709

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 10	27.70	32.10	$29.90	14.7%	--	0.92	61
$180.00	Jul 10	26.90	29.00	$27.95	7.5%	21	0.92	436
$177.50	Jul 10	24.60	26.40	$25.50	7.1%	16	0.91	167
$175.00	Jul 10	22.30	23.80	$23.05	6.5%	15	0.90	1.3K
$172.50	Jul 10	19.80	21.40	$20.60	7.8%	2	0.89	281

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 94.7K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	2.45	2.50	$2.48	2.0%	6.2K	0.31	14.2K
$170.00	Jul 10	0.85	0.90	$0.88	5.7%	4.7K	0.13	16.6K
$165.00	Jul 10	1.45	1.50	$1.48	3.4%	3.4K	0.20	12.1K
$180.00	Jul 10	0.35	0.40	$0.38	13.2%	2.9K	0.06	16.0K
$155.00	Jul 10	4.10	4.20	$4.15	2.4%	2.9K	0.44	6.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.20	1.30	$1.25	8.0%	7.1K	0.16	7.4K
$150.00	Jul 10	4.00	4.10	$4.05	2.5%	6.5K	0.41	9.0K
$155.00	Jul 10	6.60	6.70	$6.65	1.5%	4.0K	0.56	4.9K
$152.50	Jul 10	5.20	5.30	$5.25	1.9%	3.4K	0.48	2.8K
$150.00	Jul 17	6.70	6.90	$6.80	2.9%	3.4K	0.43	40.0K

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 13.4%, max 37.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Aug 14	112.3%	86.8%	29.3%	142	1.4K
$180.00	Jul 10	Aug 21	108.5%	84.7%	28.1%	3.1K	21.7K
$177.50	Jul 10	Aug 14	106.7%	86.8%	22.9%	404	1.5K
$175.00	Jul 10	Aug 21	103.7%	84.6%	22.5%	2.6K	12.5K
$125.00	Jul 10	Aug 21	106.5%	89.2%	19.4%	--	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 10	Jul 31	112.3%	81.9%	37.1%	--	71
$180.00	Jul 10	Aug 21	108.5%	84.7%	28.1%	36	4.8K
$175.00	Jul 10	Aug 21	103.7%	84.6%	22.5%	19	3.8K
$177.50	Jul 10	Aug 7	106.7%	87.5%	21.9%	16	184
$125.00	Jul 10	Aug 21	106.6%	89.2%	19.4%	297	6.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 21.73, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 10	$0.11	$2.39	$0.11	21.73	$172.61
$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
$167.50	$170.00	Jul 10	$0.25	$2.25	$0.25	9.00	$167.75

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
$138.00	$137.00	Jul 10	$0.13	$0.87	$0.13	6.69	$137.87
$139.00	$138.00	Jul 10	$0.15	$0.85	$0.15	5.67	$138.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 49.00, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Aug 7	$4.90	$4.90	$0.10	49.00	$129.90
$125.00	$130.00	Jul 17	$4.70	$4.70	$0.30	15.67	$129.70
$130.00	$135.00	Jul 24	$4.35	$4.35	$0.65	6.69	$134.35
$125.00	$130.00	Jul 31	$4.35	$4.35	$0.65	6.69	$129.35
$135.00	$140.00	Jul 31	$4.15	$4.15	$0.85	4.88	$139.15

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
$177.50	$175.00	Jul 24	$2.35	$2.35	$0.15	15.67	$175.15
$177.50	$175.00	Jul 17	$2.30	$2.30	$0.20	11.50	$175.20
$182.50	$180.00	Jul 24	$2.30	$2.30	$0.20	11.50	$180.20
$175.00	$172.50	Aug 7	$2.30	$2.30	$0.20	11.50	$172.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $2.58, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 10	Jul 17	$0.55	102.0%	83.4%
$125.00	Jul 10	Jul 17	$0.60	106.5%	85.5%
$182.50	Jul 10	Jul 17	$1.03	112.3%	88.6%
$180.00	Jul 10	Jul 17	$1.15	108.5%	87.0%
$177.50	Jul 10	Jul 17	$1.27	106.7%	85.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.62	106.6%	85.5%
$180.00	Jul 10	Jul 17	$0.80	108.5%	87.0%
$182.50	Jul 10	Jul 17	$0.85	112.3%	88.6%
$130.00	Jul 10	Jul 17	$0.97	102.0%	83.4%
$177.50	Jul 10	Jul 17	$1.05	106.7%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 6.89% of stock, avg 17.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 10	$5.25	$5.25	$10.50	$142.00	$163.00	6.89%
$150.00	Jul 10	$6.60	$4.05	$10.65	$139.35	$160.65	6.99%
$155.00	Jul 10	$4.15	$6.65	$10.80	$144.20	$165.80	7.08%
$149.00	Jul 10	$7.20	$3.70	$10.90	$138.10	$159.90	7.15%
$148.00	Jul 10	$7.80	$3.35	$11.15	$136.85	$159.15	7.31%
$157.50	Jul 10	$3.25	$8.25	$11.50	$146.00	$169.00	7.54%
$147.00	Jul 10	$8.55	$2.98	$11.53	$135.47	$158.53	7.56%
$146.00	Jul 10	$9.25	$2.65	$11.90	$134.10	$157.90	7.81%
$145.00	Jul 10	$9.95	$2.38	$12.33	$132.67	$157.33	8.09%
$160.00	Jul 10	$2.48	$9.90	$12.38	$147.62	$172.38	8.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.93% of stock, avg 12.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Jul 10	$1.48	$2.98	$4.46	$142.54	$169.46
$165.00	$148.00	Jul 10	$1.48	$3.35	$4.83	$143.17	$169.83
$162.50	$147.00	Jul 10	$1.92	$2.98	$4.90	$142.10	$167.40
$165.00	$149.00	Jul 10	$1.48	$3.70	$5.18	$143.82	$170.18
$162.50	$148.00	Jul 10	$1.92	$3.35	$5.27	$142.73	$167.77
$160.00	$147.00	Jul 10	$2.48	$2.98	$5.46	$141.54	$165.46
$165.00	$150.00	Jul 10	$1.48	$4.05	$5.53	$144.47	$170.53
$162.50	$149.00	Jul 10	$1.92	$3.70	$5.62	$143.38	$168.12
$165.00	$135.00	Jul 17	$3.75	$2.05	$5.80	$129.20	$170.80
$160.00	$148.00	Jul 10	$2.48	$3.35	$5.83	$142.17	$165.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 24.00, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	155/158	Aug 14	$4.80	$0.20	24.00	$135.20	$159.80
140/144	145/147	Aug 14	$3.80	$0.20	19.00	$140.20	$148.80
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
125/130	135/140	Jul 24	$4.65	$0.35	13.29	$125.35	$139.65
125/130	135/140	Aug 21	$4.65	$0.35	13.29	$125.35	$139.65
140/145	150/155	Aug 21	$4.65	$0.35	13.29	$140.35	$154.65
155/160	165/170	Aug 21	$4.65	$0.35	13.29	$155.35	$169.65
140/143	145/149	Aug 7	$3.70	$0.30	12.33	$139.30	$148.70
145/146	162/165	Aug 14	$2.30	$0.20	11.50	$143.70	$164.80
147/148	162/165	Aug 14	$2.30	$0.20	11.50	$145.70	$164.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Aug 7	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 31	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 7	$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 $-0.25, 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	-$0.39	$2.11
$172.50	$175.00	1:2	Jul 10	-$0.46	$2.04
$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	-$0.25	$4.75
$135.00	$130.00	1:2	Jul 17	-$0.45	$4.55
$130.00	$125.00	1:2	Jul 24	-$0.85	$4.15
$140.00	$135.00	1:2	Jul 17	-$0.90	$4.10
$135.00	$130.00	1:2	Jul 24	-$1.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 11.09%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$16.90	0.53	1.7%	11.09%	12.77%	152	7.4K
$155.00	Aug 14	$15.40	0.53	1.7%	10.10%	11.78%	7	601
$160.00	Aug 21	$14.80	0.49	5.0%	9.71%	14.67%	340	11.0K
$155.00	Aug 7	$14.00	0.52	1.7%	9.18%	10.86%	89	146
$152.50	Aug 14	$14.00	0.55	0.0%	9.18%	9.22%	--	36
$152.50	Aug 7	$13.80	0.54	0.0%	9.05%	9.09%	32	21
$160.00	Aug 14	$13.20	0.49	5.0%	8.66%	13.62%	38	13
$165.00	Aug 21	$12.90	0.45	8.2%	8.46%	16.70%	73	12.3K
$157.50	Aug 7	$12.70	0.49	3.3%	8.33%	11.65%	14	46
$162.50	Aug 14	$12.40	0.47	6.6%	8.13%	14.73%	--	33

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 89,538

Total Puts 66,234

Put/Call Ratio 0.74

Net Difference 23,304

Prior's Put/Call Breakdown

Total Calls 112,831

Total Puts 47,596

Put/Call Ratio 0.42

Net Difference 65,235

Prior 7-Day Put/Call Summary

Total Calls 1,743,576

Total Puts 1,095,813

Average Put/Call Ratio 0.70

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