SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.35 -0.08%

(7/8 09:50) ◀

Wednesday, July 8, 2026 (9:55am)

▶ (7/8 10:00)

◀ 7/8 09:55 ▶

Option Volume

Detail

ℹ

Current (07/08 9:55am) 87,165

Calls: 36,802 (42%)

Puts: 50,363 (58%)

Prior (07/07) 106,937

Calls: 59,939 (56%)

Puts: 46,998 (44%)

Current vs Prior -18.49%

Calls: -38.60% (Calls)

Puts: +7.16% (Puts)

Prior 7-Day Total 3,197,254

Calls: 1,910,293 (60%)

Puts: 1,286,961 (40%)

Prior 7-Day Average 456,750

Calls: 272,899 (60%)

Puts: 183,851 (40%)

Current vs Prior 7-Day Avg -80.92%

Calls: -86.51%

Puts: -72.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 9:55am) $60.38M

Calls: $15.23M (25%)

Puts: $45.15M (75%)

Prior (07/07) $50.60M

Calls: $16.61M (33%)

Puts: $34.00M (67%)

Current vs Prior +19.32%

Calls: -8.29%

Puts: +32.80%

Prior 7-Day Total $1.98B

Calls: $876.33M (44%)

Puts: $1.11B (56%)

Prior 7-Day Average $283.11M

Calls: $125.19M (44%)

Puts: $157.92M (56%)

Current vs Prior 7-Day Avg -78.67%

Calls: -87.83%

Puts: -71.41%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 9:55am) 1.37

Prior (07/07) 0.78

Current vs Prior +74.53%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +45.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 9:55am) 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% | 11.38%11.38% | 24.91%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -9.30% | -3.06%-3.06% | -0.05%

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

Current vs 7-Day Avg -21.29% | -4.20%-6.81% | -3.30%

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

Current vs 7-Day Eod -9.30% | -3.06%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.60% | 5.68%

Calls: 4.65% | 7.33%

Puts: 4.55% | 4.03%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +121.15% | +100.71%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -29.80% | +2.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($45.15M). Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 75% - 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
09:50	BEARISH	BEARISH	BEARISH
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 184 of results (avg 6.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 10	5.30	5.40	$5.35	1.9%	182	0.60	250
$150.00	Aug 21	16.80	17.20	$17.00	2.4%	124	0.55	10.5K
$155.00	Jul 10	2.00	2.05	$2.03	2.5%	2.9K	0.31	8.6K
$135.00	Aug 21	24.70	25.40	$25.05	2.8%	--	0.68	201
$152.50	Jul 10	2.75	2.85	$2.80	3.6%	2.1K	0.39	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 10	2.95	3.00	$2.98	1.7%	658	0.40	2.7K
$145.00	Aug 21	14.90	15.30	$15.10	2.6%	553	0.41	6.4K
$150.00	Aug 21	17.50	18.00	$17.75	2.8%	80	0.45	18.6K
$160.00	Aug 21	23.20	23.90	$23.55	3.0%	38	0.54	12.9K
$143.00	Jul 10	1.60	1.65	$1.63	3.1%	142	0.26	932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.55, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	0.30	0.35	$0.32	15.6%	1.2K	0.06	15.3K
$167.50	Jul 10	0.40	0.45	$0.43	11.6%	525	0.08	4.3K
$165.00	Jul 10	0.50	0.55	$0.53	9.4%	1.8K	0.10	12.7K
$162.50	Jul 10	0.70	0.80	$0.75	13.3%	1.4K	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%	60	0.07	583
$135.00	Jul 10	0.35	0.40	$0.38	13.2%	245	0.08	6.5K
$136.00	Jul 10	0.45	0.50	$0.48	10.4%	40	0.10	1.2K
$137.00	Jul 10	0.55	0.60	$0.57	8.8%	86	0.11	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.70, 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	25.30	$24.05	10.4%	--	0.98	23
$126.00	Jul 10	22.40	26.80	$24.60	17.9%	--	0.98	12
$127.00	Jul 10	21.10	24.00	$22.55	12.9%	--	0.98	11
$130.00	Jul 10	19.10	20.40	$19.75	6.6%	3	0.96	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	25.00	26.80	$25.90	6.9%	55	1.00	1.1K
$177.50	Jul 10	26.10	30.10	$28.10	14.2%	4	1.00	131
$172.50	Jul 10	22.60	24.20	$23.40	6.8%	--	0.94	266
$170.00	Jul 10	20.10	21.60	$20.85	7.2%	16	0.93	1.8K
$167.50	Jul 10	17.70	19.00	$18.35	7.1%	11	0.91	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 54.0K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.00	1.05	$1.02	4.9%	3.6K	0.18	18.5K
$155.00	Jul 10	2.00	2.05	$2.03	2.5%	2.9K	0.31	8.6K
$150.00	Jul 10	3.70	3.90	$3.80	5.3%	2.5K	0.49	3.8K
$152.50	Jul 10	2.75	2.85	$2.80	3.6%	2.1K	0.39	3.5K
$165.00	Jul 10	0.50	0.55	$0.53	9.4%	1.8K	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%	4.8K	0.17	17.8K
$150.00	Jul 10	4.30	4.50	$4.40	4.5%	3.5K	0.51	11.4K
$145.00	Jul 10	2.15	2.25	$2.20	4.5%	2.0K	0.32	11.5K
$150.00	Jul 17	7.30	7.60	$7.45	4.0%	1.5K	0.49	40.7K
$152.50	Jul 10	5.80	6.00	$5.90	3.4%	1.2K	0.61	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. 46 strikes (avg 12.9%, max 34.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Jul 10	Aug 14	117.0%	87.0%	34.5%	455	2.7K
$175.00	Jul 10	Aug 21	109.1%	84.4%	29.3%	541	10.2K
$172.50	Jul 10	Aug 14	107.9%	84.9%	27.1%	675	6.1K
$120.00	Jul 10	Aug 21	111.9%	88.8%	26.1%	1	361
$170.00	Jul 10	Aug 21	104.8%	84.5%	24.0%	1.3K	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 21	109.1%	84.4%	29.3%	57	3.7K
$177.50	Jul 10	Aug 7	117.0%	91.1%	28.4%	4	148
$172.50	Jul 10	Aug 14	107.9%	84.9%	27.1%	--	294
$120.00	Jul 10	Aug 21	111.9%	88.8%	26.1%	262	8.1K
$170.00	Jul 10	Aug 21	104.8%	84.5%	24.0%	18	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 24.00, avg 2.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 10	$0.10	$2.40	$0.10	24.00	$165.10
$167.50	$170.00	Jul 10	$0.11	$2.39	$0.11	21.73	$167.61
$175.00	$177.50	Jul 17	$0.17	$2.33	$0.17	13.71	$175.17
$172.50	$175.00	Jul 17	$0.20	$2.30	$0.20	11.50	$172.70
$162.50	$165.00	Aug 7	$0.20	$2.30	$0.20	11.50	$162.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.28	$4.72	$0.28	16.86	$124.72
$125.00	$120.00	Jul 24	$0.50	$4.50	$0.50	9.00	$124.50
$147.00	$145.00	Aug 14	$0.20	$1.80	$0.20	9.00	$146.80
$130.00	$125.00	Jul 17	$0.52	$4.48	$0.52	8.62	$129.48
$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. 260 found (best R:R 15.67, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$127.00	$130.00	Jul 10	$2.80	$2.80	$0.20	14.00	$129.80
$130.00	$135.00	Jul 17	$4.45	$4.45	$0.55	8.09	$134.45
$134.00	$135.00	Jul 10	$0.85	$0.85	$0.15	5.67	$134.85
$140.00	$141.00	Jul 10	$0.85	$0.85	$0.15	5.67	$140.85
$141.00	$142.00	Jul 10	$0.85	$0.85	$0.15	5.67	$141.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 10	$2.35	$2.35	$0.15	15.67	$165.15
$175.00	$172.50	Aug 7	$2.35	$2.35	$0.15	15.67	$172.65
$162.50	$160.00	Jul 10	$2.30	$2.30	$0.20	11.50	$160.20
$167.50	$165.00	Jul 24	$2.30	$2.30	$0.20	11.50	$165.20
$177.50	$175.00	Jul 24	$2.30	$2.30	$0.20	11.50	$175.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.63, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.40	111.9%	86.9%
$177.50	Jul 10	Jul 17	$0.90	117.0%	85.4%
$125.00	Jul 10	Jul 17	$1.00	107.6%	82.5%
$175.00	Jul 10	Jul 17	$1.07	109.1%	84.0%
$130.00	Jul 10	Jul 17	$1.15	100.2%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.42	111.9%	86.9%
$125.00	Jul 10	Jul 17	$0.65	107.6%	82.5%
$172.50	Jul 10	Jul 17	$0.75	107.9%	82.4%
$177.50	Jul 10	Jul 17	$0.75	117.0%	85.4%
$175.00	Jul 10	Jul 17	$1.05	109.1%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 149 found (cheapest 5.49% of stock, avg 16.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 10	$4.80	$3.40	$8.20	$139.80	$156.20	5.49%
$149.00	Jul 10	$4.30	$3.90	$8.20	$140.80	$157.20	5.49%
$150.00	Jul 10	$3.80	$4.40	$8.20	$141.80	$158.20	5.49%
$147.00	Jul 10	$5.35	$2.98	$8.33	$138.67	$155.33	5.58%
$146.00	Jul 10	$5.95	$2.55	$8.50	$137.50	$154.50	5.69%
$152.50	Jul 10	$2.80	$5.90	$8.70	$143.80	$161.20	5.83%
$145.00	Jul 10	$6.55	$2.20	$8.75	$136.25	$153.75	5.86%
$144.00	Jul 10	$7.25	$1.90	$9.15	$134.85	$153.15	6.13%
$143.00	Jul 10	$8.00	$1.63	$9.63	$133.37	$152.63	6.45%
$155.00	Jul 10	$2.03	$7.65	$9.68	$145.32	$164.68	6.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.16% of stock, avg 11.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$145.00	Jul 10	$1.02	$2.20	$3.22	$141.78	$163.22
$160.00	$146.00	Jul 10	$1.02	$2.55	$3.57	$142.43	$163.57
$157.50	$145.00	Jul 10	$1.45	$2.20	$3.65	$141.35	$161.15
$157.50	$146.00	Jul 10	$1.45	$2.55	$4.00	$142.00	$161.50
$160.00	$147.00	Jul 10	$1.02	$2.98	$4.00	$143.00	$164.00
$162.50	$130.00	Jul 17	$2.80	$1.25	$4.05	$125.95	$166.55
$155.00	$145.00	Jul 10	$2.03	$2.20	$4.23	$140.77	$159.23
$160.00	$148.00	Jul 10	$1.02	$3.40	$4.42	$143.58	$164.42
$157.50	$147.00	Jul 10	$1.45	$2.98	$4.43	$142.57	$161.93
$155.00	$146.00	Jul 10	$2.03	$2.55	$4.58	$141.42	$159.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 17.52, avg credit $2.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Jul 17	$4.73	$0.27	17.52	$120.27	$134.73
120/125	130/135	Aug 21	$4.70	$0.30	15.67	$120.30	$134.70
125/130	135/140	Aug 14	$4.55	$0.45	10.11	$125.45	$139.55
125/130	135/140	Aug 21	$4.55	$0.45	10.11	$125.45	$139.55
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
150/152	155/158	Jul 17	$2.25	$0.25	9.00	$150.25	$157.25
152/155	158/160	Jul 17	$2.25	$0.25	9.00	$152.75	$159.75
144/145	147/148	Jul 31	$0.90	$0.10	9.00	$144.10	$147.90
144/145	148/149	Jul 31	$0.90	$0.10	9.00	$144.10	$148.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 24	$0.05	$2.45	49.00

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
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.05	$2.45	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	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. 59 found (best net $-0.17, 59 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$172.50	$175.00	1:2	Jul 10	-$0.11	$2.39
$170.00	$172.50	1:2	Jul 10	-$0.18	$2.32
$175.00	$177.50	1:2	Jul 10	-$0.18	$2.32
$167.50	$170.00	1:2	Jul 10	-$0.21	$2.29
$162.50	$165.00	1:2	Jul 10	-$0.31	$2.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.17	$4.83
$130.00	$125.00	1:2	Jul 17	-$0.21	$4.79
$135.00	$130.00	1:2	Jul 17	-$0.45	$4.55
$125.00	$120.00	1:2	Jul 24	-$0.58	$4.42
$130.00	$125.00	1:2	Jul 24	-$0.76	$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 11.25%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$16.80	0.55	0.4%	11.25%	11.68%	124	10.5K
$150.00	Aug 14	$15.10	0.56	0.4%	10.11%	10.55%	5	89
$155.00	Aug 21	$14.50	0.50	3.8%	9.71%	13.49%	35	8.1K
$150.00	Aug 7	$13.90	0.54	0.4%	9.31%	9.74%	39	254
$152.50	Aug 14	$13.90	0.53	2.1%	9.31%	11.42%	4	59
$160.00	Aug 21	$12.60	0.46	7.1%	8.44%	15.57%	132	11.6K
$155.00	Aug 14	$12.50	0.51	3.8%	8.37%	12.15%	2	615
$152.50	Aug 7	$12.30	0.51	2.1%	8.24%	10.34%	8	199
$155.00	Aug 7	$11.60	0.49	3.8%	7.77%	11.55%	8	282
$160.00	Aug 14	$11.50	0.46	7.1%	7.70%	14.83%	60	109

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 36,802

Total Puts 50,363

Put/Call Ratio 1.37

Net Difference -13,561

Prior's Put/Call Breakdown

Total Calls 59,939

Total Puts 46,998

Put/Call Ratio 0.78

Net Difference 12,941

Prior 7-Day Put/Call Summary

Total Calls 1,910,293

Total Puts 1,286,961

Average Put/Call Ratio 0.94

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