SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.62 +1.44%

(7/8 09:40) ◀

Wednesday, July 8, 2026 (9:45am)

▶ (7/8 09:50)

◀ 7/8 09:45 ▶

Option Volume

Detail

ℹ

Current (07/08 9:45am) 52,344

Calls: 22,279 (43%)

Puts: 30,065 (57%)

Prior (07/07) 72,505

Calls: 44,803 (62%)

Puts: 27,702 (38%)

Current vs Prior -27.81%

Calls: -50.27% (Calls)

Puts: +8.53% (Puts)

Prior 7-Day Total 3,095,182

Calls: 1,868,947 (60%)

Puts: 1,226,235 (40%)

Prior 7-Day Average 515,863

Calls: 266,992 (60%)

Puts: 175,176 (40%)

Current vs Prior 7-Day Avg -89.85%

Calls: -91.66%

Puts: -82.84%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 9:45am) $39.57M

Calls: $11.02M (28%)

Puts: $28.55M (72%)

Prior (07/07) $30.19M

Calls: $11.75M (39%)

Puts: $18.44M (61%)

Current vs Prior +31.10%

Calls: -6.17%

Puts: +54.86%

Prior 7-Day Total $1.91B

Calls: $860.14M (45%)

Puts: $1.05B (55%)

Prior 7-Day Average $317.75M

Calls: $122.88M (45%)

Puts: $149.48M (55%)

Current vs Prior 7-Day Avg -87.55%

Calls: -91.03%

Puts: -80.90%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:45am) 1.35

Prior (07/07) 0.62

Current vs Prior +118.25%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg +64.48%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 9:45am) 2,643,722

Calls: 1,377,527 (52%)

Puts: 1,266,195 (48%)

Prior (07/07) 2,439,907

Calls: 1,269,835 (52%)

Puts: 1,170,072 (48%)

Current vs Prior +8.35%

Prior 7-Day Total 14,442,765

Calls: 7,641,875 (53%)

Puts: 6,800,890 (47%)

Prior 7-Day Average 2,407,127

Calls: 1,273,645 (53%)

Puts: 1,133,481 (47%)

Current vs Prior 7-Day Avg +9.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.23% | 10.39%10.39% | 24.83%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -2.96% | -11.53%-11.53% | -0.36%

Prior 7-Day Avg 7.40% | 11.88%12.21% | 25.76%

Current vs 7-Day Avg -15.79% | -12.58%-14.95% | -3.60%

Prior 7-Day Eod 6.42% | 11.74%-- | --

Current vs 7-Day Eod -2.96% | -11.53%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.14% | 4.43%

Calls: 4.08% | 4.94%

Puts: 2.20% | 3.92%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +50.96% | +56.54%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -52.08% | -19.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($28.55M). Bearish P/C ratio of 1.35 indicates protective positioning. P/C ratio rising 118% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:40	BEARISH	BEARISH	BEARISH
09:35	BEARISH	NEUTRAL	BEARISH

📈 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 175 of results (avg 6.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	2.65	2.70	$2.68	1.9%	1.5K	0.39	8.6K
$150.00	Jul 31	12.30	12.60	$12.45	2.4%	36	0.56	938
$157.50	Jul 10	1.90	1.95	$1.92	2.6%	580	0.31	5.8K
$135.00	Jul 10	16.70	17.20	$16.95	2.9%	--	0.94	1.0K
$148.00	Jul 10	6.00	6.20	$6.10	3.3%	26	0.66	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	4.50	4.60	$4.55	2.2%	410	0.51	2.8K
$160.00	Aug 21	22.20	22.70	$22.45	2.2%	30	0.52	12.9K
$147.00	Jul 10	2.10	2.15	$2.13	2.3%	319	0.30	2.7K
$155.00	Aug 21	19.10	19.60	$19.35	2.6%	6	0.47	20.2K
$150.00	Aug 21	16.50	17.00	$16.75	3.0%	47	0.43	18.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.54, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	0.25	0.30	$0.28	17.9%	397	0.05	7.6K
$172.50	Jul 10	0.30	0.35	$0.32	15.6%	106	0.06	6.0K
$170.00	Jul 10	0.40	0.45	$0.43	11.6%	615	0.08	15.3K
$167.50	Jul 10	0.50	0.55	$0.53	9.4%	204	0.11	4.3K
$165.00	Jul 10	0.70	0.75	$0.73	6.8%	1.3K	0.13	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	0.25	0.30	$0.28	17.9%	145	0.06	6.5K
$136.00	Jul 10	0.30	0.35	$0.32	15.6%	35	0.06	1.2K
$137.00	Jul 10	0.35	0.40	$0.38	13.2%	80	0.07	1.0K
$138.00	Jul 10	0.40	0.45	$0.43	11.6%	100	0.08	2.4K
$139.00	Jul 10	0.50	0.55	$0.53	9.4%	139	0.10	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	25.90	29.30	$27.60	12.3%	--	0.99	23
$126.00	Jul 10	24.90	28.30	$26.60	12.8%	--	0.98	12
$127.00	Jul 10	21.90	27.30	$24.60	22.0%	--	0.98	11
$130.00	Jul 10	21.30	22.60	$21.95	5.9%	--	0.97	758
$131.00	Jul 10	18.00	23.30	$20.65	25.7%	--	0.97	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	27.50	29.50	$28.50	7.0%	4	1.00	407
$177.50	Jul 10	24.10	28.50	$26.30	16.7%	1	0.94	131
$175.00	Jul 10	22.50	24.50	$23.50	8.5%	55	0.93	1.1K
$172.50	Jul 10	19.70	23.60	$21.65	18.0%	--	0.93	266
$170.00	Jul 10	17.70	19.50	$18.60	9.7%	8	0.91	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 29.8K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.40	1.45	$1.42	3.5%	2.3K	0.24	18.5K
$155.00	Jul 10	2.65	2.70	$2.68	1.9%	1.5K	0.39	8.6K
$152.50	Jul 10	3.60	3.80	$3.70	5.4%	1.5K	0.49	3.5K
$165.00	Jul 10	0.70	0.75	$0.73	6.8%	1.3K	0.13	12.7K
$150.00	Jul 10	4.80	5.00	$4.90	4.1%	1.3K	0.58	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.60	0.65	$0.63	7.9%	3.2K	0.11	17.8K
$150.00	Jul 10	3.20	3.40	$3.30	6.1%	1.1K	0.42	11.4K
$125.00	Jul 10	0.05	0.10	$0.08	62.5%	1.0K	0.01	839
$135.00	Jul 17	1.60	1.70	$1.65	6.1%	734	0.16	22.6K
$125.00	Aug 7	4.60	5.00	$4.80	8.3%	647	0.19	728

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 12.7%, max 37.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	115.0%	83.9%	37.1%	392	20.7K
$125.00	Jul 10	Aug 21	115.8%	87.5%	32.4%	--	81
$177.50	Jul 10	Aug 14	112.2%	86.3%	30.0%	55	2.7K
$175.00	Jul 10	Aug 21	108.1%	83.5%	29.4%	432	10.2K
$172.50	Jul 10	Aug 14	103.0%	85.1%	21.0%	106	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	115.0%	83.9%	37.1%	17	4.8K
$125.00	Jul 10	Aug 21	115.8%	87.5%	32.4%	1.0K	6.2K
$175.00	Jul 10	Aug 21	108.1%	83.5%	29.4%	57	3.7K
$177.50	Jul 10	Aug 7	112.2%	89.5%	25.4%	1	148
$172.50	Jul 10	Aug 14	103.0%	85.1%	21.0%	--	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 24.00, avg 2.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 10	$0.10	$2.40	$0.10	24.00	$167.60
$170.00	$172.50	Jul 10	$0.11	$2.39	$0.11	21.73	$170.11
$177.50	$180.00	Jul 17	$0.15	$2.35	$0.15	15.67	$177.65
$170.00	$172.50	Aug 14	$0.15	$2.35	$0.15	15.67	$170.15
$165.00	$167.50	Jul 10	$0.20	$2.30	$0.20	11.50	$165.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.38	$4.62	$0.38	12.16	$129.62
$139.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$138.90
$141.00	$140.00	Jul 10	$0.12	$0.88	$0.12	7.33	$140.88
$135.00	$130.00	Jul 17	$0.67	$4.33	$0.67	6.46	$134.33
$130.00	$125.00	Jul 24	$0.74	$4.26	$0.74	5.76	$129.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 11.50, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 24	$4.55	$4.55	$0.45	10.11	$129.55
$145.00	$147.00	Aug 14	$1.80	$1.80	$0.20	9.00	$146.80
$127.00	$130.00	Jul 10	$2.65	$2.65	$0.35	7.57	$129.65
$131.00	$134.00	Jul 10	$2.65	$2.65	$0.35	7.57	$133.65
$152.50	$155.00	Aug 14	$2.20	$2.20	$0.30	7.33	$154.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$162.50	$160.00	Aug 14	$2.30	$2.30	$0.20	11.50	$160.20
$162.50	$160.00	Jul 10	$2.25	$2.25	$0.25	9.00	$160.25
$180.00	$177.50	Jul 17	$2.25	$2.25	$0.25	9.00	$177.75
$170.00	$167.50	Jul 10	$2.20	$2.20	$0.30	7.33	$167.80
$180.00	$177.50	Jul 10	$2.20	$2.20	$0.30	7.33	$177.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.72, cheapest $0.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.92	115.0%	85.0%
$177.50	Jul 10	Jul 17	$1.02	112.2%	83.1%
$130.00	Jul 10	Jul 17	$1.20	103.3%	79.9%
$175.00	Jul 10	Jul 17	$1.20	108.1%	81.9%
$172.50	Jul 10	Jul 17	$1.38	103.0%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.52	115.8%	83.7%
$177.50	Jul 10	Jul 17	$0.70	112.2%	83.1%
$180.00	Jul 10	Jul 17	$0.75	115.0%	85.0%
$130.00	Jul 10	Jul 17	$0.85	103.3%	79.9%
$172.50	Jul 10	Jul 17	$0.85	103.0%	80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 5.41% of stock, avg 16.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Jul 10	$4.90	$3.30	$8.20	$141.80	$158.20	5.41%
$152.50	Jul 10	$3.70	$4.55	$8.25	$144.25	$160.75	5.44%
$149.00	Jul 10	$5.45	$2.85	$8.30	$140.70	$157.30	5.47%
$148.00	Jul 10	$6.10	$2.47	$8.57	$139.43	$156.57	5.65%
$155.00	Jul 10	$2.68	$6.10	$8.78	$146.22	$163.78	5.79%
$147.00	Jul 10	$6.80	$2.13	$8.93	$138.07	$155.93	5.89%
$146.00	Jul 10	$7.45	$1.80	$9.25	$136.75	$155.25	6.10%
$157.50	Jul 10	$1.92	$7.80	$9.72	$147.78	$167.22	6.41%
$145.00	Jul 10	$8.20	$1.53	$9.73	$135.27	$154.73	6.42%
$144.00	Jul 10	$8.95	$1.30	$10.25	$133.75	$154.25	6.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.86% of stock, avg 11.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Jul 10	$1.02	$1.80	$2.82	$143.18	$165.32
$162.50	$147.00	Jul 10	$1.02	$2.13	$3.15	$143.85	$165.65
$160.00	$146.00	Jul 10	$1.42	$1.80	$3.22	$142.78	$163.22
$162.50	$148.00	Jul 10	$1.02	$2.47	$3.49	$144.51	$165.99
$160.00	$147.00	Jul 10	$1.42	$2.13	$3.55	$143.45	$163.55
$157.50	$146.00	Jul 10	$1.92	$1.80	$3.72	$142.28	$161.22
$162.50	$149.00	Jul 10	$1.02	$2.85	$3.87	$145.13	$166.37
$160.00	$148.00	Jul 10	$1.42	$2.47	$3.89	$144.11	$163.89
$157.50	$147.00	Jul 10	$1.92	$2.13	$4.05	$142.95	$161.55
$160.00	$149.00	Jul 10	$1.42	$2.85	$4.27	$144.73	$164.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 49.00, avg credit $2.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 14	$4.90	$0.10	49.00	$125.10	$139.90
140/144	152/155	Aug 14	$3.80	$0.20	19.00	$140.20	$156.30
147/148	158/160	Aug 14	$2.35	$0.15	15.67	$145.65	$159.85
155/160	165/170	Aug 21	$4.70	$0.30	15.67	$155.30	$169.70
130/135	140/145	Aug 21	$4.60	$0.40	11.50	$130.40	$144.60
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
155/160	170/175	Aug 21	$4.60	$0.40	11.50	$155.40	$174.60
125/130	135/140	Aug 21	$4.55	$0.45	10.11	$125.45	$139.55
135/140	145/150	Aug 21	$4.55	$0.45	10.11	$135.45	$149.55
160/165	170/175	Aug 21	$4.55	$0.45	10.11	$160.45	$174.55

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	Aug 7	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 21	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Aug 21	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	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
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 7	$0.10	$4.90	49.00
$125.00	$130.00	$135.00	Jul 31	$0.15	$4.85	32.33
$155.00	$157.50	$160.00	Jul 10	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.22, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$177.50	$180.00	1:2	Jul 10	-$0.13	$2.37
$175.00	$177.50	1:2	Jul 10	-$0.18	$2.32
$170.00	$172.50	1:2	Jul 10	-$0.21	$2.29
$172.50	$175.00	1:2	Jul 10	-$0.24	$2.26
$165.00	$167.50	1:2	Jul 10	-$0.33	$2.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.22	$4.78
$135.00	$130.00	1:2	Jul 17	-$0.31	$4.69
$140.00	$135.00	1:2	Jul 17	-$0.62	$4.38
$130.00	$125.00	1:2	Jul 24	-$0.69	$4.31
$145.00	$140.00	1:2	Jul 17	-$1.21	$3.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 10.42%, avg 4.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$15.80	0.52	2.2%	10.42%	12.65%	31	8.1K
$152.50	Aug 14	$15.50	0.54	0.6%	10.22%	10.80%	3	59
$152.50	Aug 7	$14.20	0.54	0.6%	9.37%	9.95%	3	199
$160.00	Aug 21	$13.80	0.48	5.5%	9.10%	14.63%	78	11.6K
$155.00	Aug 7	$13.00	0.51	2.2%	8.57%	10.80%	6	282
$155.00	Aug 14	$12.20	0.52	2.2%	8.05%	10.28%	2	615
$160.00	Aug 14	$12.00	0.47	5.5%	7.91%	13.44%	19	109
$165.00	Aug 21	$12.00	0.44	8.8%	7.91%	16.74%	49	12.3K
$157.50	Aug 14	$11.40	0.50	3.9%	7.52%	11.40%	--	64
$152.50	Jul 31	$11.00	0.53	0.6%	7.25%	7.84%	30	478

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 22,279

Total Puts 30,065

Put/Call Ratio 1.35

Net Difference -7,786

Prior's Put/Call Breakdown

Total Calls 44,803

Total Puts 27,702

Put/Call Ratio 0.62

Net Difference 17,101

Prior 7-Day Put/Call Summary

Total Calls 1,868,947

Total Puts 1,226,235

Average Put/Call Ratio 0.82

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