SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.31 -0.11%

(7/8 09:45) ◀

Wednesday, July 8, 2026 (9:50am)

▶ (7/8 09:55)

◀ 7/8 09:50 ▶

Option Volume

Detail

ℹ

Current (07/08 9:50am) 75,791

Calls: 31,664 (42%)

Puts: 44,127 (58%)

Prior (07/07) 87,658

Calls: 50,571 (58%)

Puts: 37,087 (42%)

Current vs Prior -13.54%

Calls: -37.39% (Calls)

Puts: +18.98% (Puts)

Prior 7-Day Total 3,147,526

Calls: 1,891,226 (60%)

Puts: 1,256,300 (40%)

Prior 7-Day Average 449,646

Calls: 270,175 (60%)

Puts: 179,471 (40%)

Current vs Prior 7-Day Avg -83.14%

Calls: -88.28%

Puts: -75.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 9:50am) $55.26M

Calls: $13.09M (24%)

Puts: $42.17M (76%)

Prior (07/07) $38.95M

Calls: $13.53M (35%)

Puts: $25.42M (65%)

Current vs Prior +41.87%

Calls: -3.21%

Puts: +65.86%

Prior 7-Day Total $1.95B

Calls: $871.17M (45%)

Puts: $1.07B (55%)

Prior 7-Day Average $278.01M

Calls: $124.45M (45%)

Puts: $153.56M (55%)

Current vs Prior 7-Day Avg -80.12%

Calls: -89.48%

Puts: -72.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:50am) 1.39

Prior (07/07) 0.73

Current vs Prior +90.03%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg +55.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 9:50am) 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 17,086,487

Calls: 9,019,402 (53%)

Puts: 8,067,085 (47%)

Prior 7-Day Average 2,440,926

Calls: 1,288,486 (53%)

Puts: 1,152,440 (47%)

Current vs Prior 7-Day Avg +8.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.83% | 11.29%11.29% | 24.91%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -9.28% | -3.89%-3.89% | -0.03%

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

Current vs 7-Day Avg -21.27% | -5.02%-7.61% | -3.28%

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

Current vs 7-Day Eod -9.28% | -3.89%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 2.80%

Calls: 2.35% | 4.26%

Puts: 2.25% | 1.34%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +10.58% | -1.06%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -64.90% | -49.23%

Liquidity Good

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($42.17M) vs calls ($13.09M). Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 90% - 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 NEUTRAL

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
09:45	BEARISH	BEARISH	BEARISH
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 158 of results (avg 6.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	12.80	13.00	$12.90	1.6%	99	0.45	11.6K
$149.00	Jul 10	4.20	4.30	$4.25	2.4%	208	0.52	291
$150.00	Aug 21	16.70	17.10	$16.90	2.4%	87	0.54	10.5K
$155.00	Jul 10	2.00	2.05	$2.03	2.5%	2.5K	0.30	8.6K
$148.00	Jul 24	9.90	10.20	$10.05	3.0%	5	0.55	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	7.40	7.50	$7.45	1.3%	839	0.49	40.7K
$140.00	Aug 21	12.80	13.00	$12.90	1.6%	90	0.36	8.1K
$152.50	Jul 10	5.90	6.00	$5.95	1.7%	1.1K	0.61	2.8K
$175.00	Aug 21	33.90	34.50	$34.20	1.8%	2	0.66	2.6K
$135.00	Aug 21	10.70	10.90	$10.80	1.9%	141	0.32	15.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.55, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	0.25	0.30	$0.28	17.9%	996	0.06	15.3K
$167.50	Jul 10	0.35	0.40	$0.38	13.2%	374	0.07	4.3K
$165.00	Jul 10	0.50	0.55	$0.53	9.4%	1.7K	0.10	12.7K
$162.50	Jul 10	0.70	0.80	$0.75	13.3%	1.2K	0.14	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 10	0.25	0.30	$0.28	17.9%	16	0.06	375
$134.00	Jul 10	0.30	0.35	$0.32	15.6%	55	0.07	583
$135.00	Jul 10	0.35	0.40	$0.38	13.2%	231	0.08	6.5K
$136.00	Jul 10	0.45	0.50	$0.48	10.4%	37	0.10	1.2K
$137.00	Jul 10	0.55	0.60	$0.57	8.8%	84	0.11	1.0K

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
$120.00	Jul 10	28.20	32.70	$30.45	14.8%	--	0.99	32
$125.00	Jul 10	22.80	27.80	$25.30	19.8%	--	0.98	23
$126.00	Jul 10	22.40	26.80	$24.60	17.9%	--	0.98	12
$127.00	Jul 10	21.10	25.80	$23.45	20.0%	--	0.98	11
$130.00	Jul 10	18.60	19.80	$19.20	6.2%	--	0.96	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	24.10	26.80	$25.45	10.6%	55	1.00	1.1K
$177.50	Jul 10	25.00	30.10	$27.55	18.5%	1	1.00	131
$172.50	Jul 10	22.70	24.40	$23.55	7.2%	--	0.93	266
$170.00	Jul 10	20.70	22.30	$21.50	7.4%	14	0.93	1.8K
$167.50	Jul 10	18.30	20.00	$19.15	8.9%	8	0.91	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 44.3K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.00	1.05	$1.02	4.9%	3.1K	0.18	18.5K
$155.00	Jul 10	2.00	2.05	$2.03	2.5%	2.5K	0.30	8.6K
$152.50	Jul 10	2.75	2.85	$2.80	3.6%	1.9K	0.39	3.5K
$150.00	Jul 10	3.70	3.90	$3.80	5.3%	1.9K	0.48	3.8K
$165.00	Jul 10	0.50	0.55	$0.53	9.4%	1.7K	0.10	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.95	1.00	$0.98	5.1%	4.4K	0.18	17.8K
$150.00	Jul 10	4.40	4.50	$4.45	2.2%	2.5K	0.52	11.4K
$145.00	Jul 10	2.20	2.25	$2.23	2.2%	1.2K	0.33	11.5K
$152.50	Jul 10	5.90	6.00	$5.95	1.7%	1.1K	0.61	2.8K
$155.00	Jul 10	7.60	7.80	$7.70	2.6%	1.0K	0.70	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 12.9%, max 34.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 10	Aug 14	117.6%	87.3%	34.7%	452	2.7K
$175.00	Jul 10	Aug 21	109.8%	84.8%	29.5%	507	10.2K
$120.00	Jul 10	Aug 21	111.2%	88.6%	25.6%	1	361
$172.50	Jul 10	Aug 14	106.5%	85.3%	24.9%	247	6.1K
$125.00	Jul 10	Aug 21	106.8%	87.9%	21.6%	--	81

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 10	Aug 7	117.6%	89.2%	31.8%	1	148
$175.00	Jul 10	Aug 21	109.8%	84.8%	29.5%	57	3.7K
$120.00	Jul 10	Aug 21	111.2%	88.6%	25.6%	261	8.1K
$172.50	Jul 10	Aug 14	106.5%	85.3%	24.9%	--	294
$125.00	Jul 10	Aug 21	106.8%	87.9%	21.6%	1.0K	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 15.67, avg 2.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 10	$0.15	$2.35	$0.15	15.67	$165.15
$170.00	$172.50	Aug 7	$0.15	$2.35	$0.15	15.67	$170.15
$175.00	$177.50	Jul 17	$0.17	$2.33	$0.17	13.71	$175.17
$172.50	$175.00	Jul 17	$0.18	$2.32	$0.18	12.89	$172.68
$145.00	$147.00	Aug 14	$0.15	$1.85	$0.15	12.33	$145.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.30	$4.70	$0.30	15.67	$124.70
$130.00	$125.00	Jul 17	$0.50	$4.50	$0.50	9.00	$129.50
$125.00	$120.00	Jul 24	$0.50	$4.50	$0.50	9.00	$124.50
$138.00	$137.00	Jul 10	$0.11	$0.89	$0.11	8.09	$137.89
$125.00	$120.00	Jul 31	$0.67	$4.33	$0.67	6.46	$124.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 32.33, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 31	$4.85	$4.85	$0.15	32.33	$129.85
$125.00	$130.00	Jul 17	$4.75	$4.75	$0.25	19.00	$129.75
$140.00	$141.00	Jul 10	$0.85	$0.85	$0.15	5.67	$140.85
$120.00	$125.00	Jul 31	$4.25	$4.25	$0.75	5.67	$124.25
$125.00	$130.00	Jul 24	$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	$2.35	$2.35	$0.15	15.67	$167.65
$167.50	$165.00	Jul 17	$2.30	$2.30	$0.20	11.50	$165.20
$177.50	$175.00	Jul 31	$2.25	$2.25	$0.25	9.00	$175.25
$170.00	$167.50	Jul 17	$2.20	$2.20	$0.30	7.33	$167.80
$172.50	$170.00	Jul 24	$2.20	$2.20	$0.30	7.33	$170.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.67, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.40	111.2%	86.6%
$177.50	Jul 10	Jul 17	$0.90	117.6%	85.8%
$175.00	Jul 10	Jul 17	$1.07	109.8%	84.4%
$130.00	Jul 10	Jul 17	$1.10	99.4%	80.3%
$172.50	Jul 10	Jul 17	$1.20	106.5%	82.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 10	Jul 17	$0.10	106.5%	82.3%
$120.00	Jul 10	Jul 17	$0.42	111.2%	86.6%
$125.00	Jul 10	Jul 17	$0.67	106.8%	83.6%
$177.50	Jul 10	Jul 17	$0.95	117.6%	85.8%
$170.00	Jul 10	Jul 17	$1.05	101.9%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 5.46% of stock, avg 16.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Jul 10	$4.25	$3.90	$8.15	$140.85	$157.15	5.46%
$148.00	Jul 10	$4.80	$3.45	$8.25	$139.75	$156.25	5.53%
$150.00	Jul 10	$3.80	$4.45	$8.25	$141.75	$158.25	5.53%
$147.00	Jul 10	$5.30	$3.03	$8.33	$138.67	$155.33	5.58%
$146.00	Jul 10	$5.90	$2.58	$8.48	$137.52	$154.48	5.68%
$145.00	Jul 10	$6.50	$2.23	$8.73	$136.27	$153.73	5.85%
$152.50	Jul 10	$2.80	$5.95	$8.75	$143.75	$161.25	5.86%
$144.00	Jul 10	$7.15	$1.90	$9.05	$134.95	$153.05	6.06%
$143.00	Jul 10	$7.85	$1.63	$9.48	$133.52	$152.48	6.35%
$155.00	Jul 10	$2.03	$7.70	$9.73	$145.27	$164.73	6.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 2.18% of stock, avg 12.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$145.00	Jul 10	$1.02	$2.23	$3.25	$141.75	$163.25
$160.00	$146.00	Jul 10	$1.02	$2.58	$3.60	$142.40	$163.60
$157.50	$145.00	Jul 10	$1.45	$2.23	$3.68	$141.32	$161.18
$157.50	$146.00	Jul 10	$1.45	$2.58	$4.03	$141.97	$161.53
$160.00	$147.00	Jul 10	$1.02	$3.03	$4.05	$142.95	$164.05
$162.50	$130.00	Jul 17	$2.83	$1.25	$4.08	$125.92	$166.58
$155.00	$145.00	Jul 10	$2.03	$2.23	$4.26	$140.74	$159.26
$160.00	$148.00	Jul 10	$1.02	$3.45	$4.47	$143.53	$164.47
$157.50	$147.00	Jul 10	$1.45	$3.03	$4.48	$142.52	$161.98
$155.00	$146.00	Jul 10	$2.03	$2.58	$4.61	$141.39	$159.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 32.33, avg credit $2.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Jul 31	$4.85	$0.15	32.33	$125.15	$139.85
150/152	155/158	Jul 17	$2.40	$0.10	24.00	$150.10	$157.40
150/152	158/160	Jul 17	$2.35	$0.15	15.67	$150.15	$159.85
140/143	145/148	Aug 7	$2.80	$0.20	14.00	$140.20	$147.80
125/130	135/140	Aug 21	$4.60	$0.40	11.50	$125.40	$139.60
140/145	150/155	Aug 21	$4.60	$0.40	11.50	$140.40	$154.60
120/125	130/135	Jul 24	$4.55	$0.45	10.11	$120.45	$134.55
125/130	135/140	Aug 14	$4.55	$0.45	10.11	$125.45	$139.55
150/155	160/165	Aug 21	$4.55	$0.45	10.11	$150.45	$164.55
143/144	146/147	Jul 24	$0.90	$0.10	9.00	$143.10	$146.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 21	$0.05	$4.95	99.00
$155.00	$160.00	$165.00	Aug 21	$0.05	$4.95	99.00
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 10	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 14	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Aug 21	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Jul 24	$0.09	$4.91	54.56
$155.00	$157.50	$160.00	Jul 10	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Jul 31	$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. 59 found (best net $-0.15, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Jul 10	-$0.13	$2.37
$167.50	$170.00	1:2	Jul 10	-$0.18	$2.32
$170.00	$172.50	1:2	Jul 10	-$0.18	$2.32
$175.00	$177.50	1:2	Jul 10	-$0.18	$2.32
$165.00	$167.50	1:2	Jul 10	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.15	$4.85
$130.00	$125.00	1:2	Jul 17	-$0.25	$4.75
$135.00	$130.00	1:2	Jul 17	-$0.42	$4.58
$125.00	$120.00	1:2	Jul 24	-$0.60	$4.40
$130.00	$125.00	1:2	Jul 24	-$0.67	$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.18%, avg 4.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$16.70	0.54	0.5%	11.18%	11.65%	87	10.5K
$150.00	Aug 14	$15.10	0.56	0.5%	10.11%	10.58%	5	89
$155.00	Aug 21	$14.30	0.50	3.8%	9.58%	13.39%	32	8.1K
$152.50	Aug 14	$13.90	0.53	2.1%	9.31%	11.45%	4	59
$150.00	Aug 7	$13.70	0.56	0.5%	9.18%	9.64%	39	254
$160.00	Aug 21	$12.80	0.45	7.2%	8.57%	15.73%	99	11.6K
$155.00	Aug 14	$12.30	0.51	3.8%	8.24%	12.05%	2	615
$152.50	Aug 7	$12.20	0.53	2.1%	8.17%	10.31%	8	199
$155.00	Aug 7	$11.60	0.50	3.8%	7.77%	11.58%	8	282
$157.50	Aug 14	$11.40	0.48	5.5%	7.64%	13.12%	--	64

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 31,664

Total Puts 44,127

Put/Call Ratio 1.39

Net Difference -12,463

Prior's Put/Call Breakdown

Total Calls 50,571

Total Puts 37,087

Put/Call Ratio 0.73

Net Difference 13,484

Prior 7-Day Put/Call Summary

Total Calls 1,891,226

Total Puts 1,256,300

Average Put/Call Ratio 0.90

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