SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.57 +1.40%

(7/8 09:55) ◀

Wednesday, July 8, 2026 (10:00am)

▶ (7/8 10:05)

◀ 7/8 10:00 ▶

Option Volume

Detail

ℹ

Current (07/08 10:00am) 100,743

Calls: 43,213 (43%)

Puts: 57,530 (57%)

Prior (07/07) 125,407

Calls: 70,115 (56%)

Puts: 55,292 (44%)

Current vs Prior -19.67%

Calls: -38.37% (Calls)

Puts: +4.05% (Puts)

Prior 7-Day Total 3,243,639

Calls: 1,928,688 (59%)

Puts: 1,314,951 (41%)

Prior 7-Day Average 463,377

Calls: 275,526 (59%)

Puts: 187,850 (41%)

Current vs Prior 7-Day Avg -78.26%

Calls: -84.32%

Puts: -69.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 10:00am) $65.65M

Calls: $20.30M (31%)

Puts: $45.36M (69%)

Prior (07/07) $58.58M

Calls: $19.86M (34%)

Puts: $38.72M (66%)

Current vs Prior +12.07%

Calls: +2.17%

Puts: +17.14%

Prior 7-Day Total $2.01B

Calls: $881.80M (44%)

Puts: $1.13B (56%)

Prior 7-Day Average $287.45M

Calls: $125.97M (44%)

Puts: $161.48M (56%)

Current vs Prior 7-Day Avg -77.16%

Calls: -83.89%

Puts: -71.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 10:00am) 1.33

Prior (07/07) 0.79

Current vs Prior +68.82%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +38.06%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 10:00am) 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 6.23% | 10.39%10.39% | 24.81%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -2.93% | -11.50%-11.50% | -0.46%

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

Current vs 7-Day Avg -15.76% | -12.55%-14.93% | -3.69%

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

Current vs 7-Day Eod -2.93% | -11.50%-- | --

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 69% put dollar volume ($45.36M). Bearish P/C ratio of 1.33 indicates protective positioning. P/C ratio rising 69% - 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
09:55	BEARISH	BEARISH	BEARISH
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 147 of results (avg 6.6%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 10	8.10	8.30	$8.20	2.4%	40	0.76	332
$160.00	Jul 17	4.00	4.10	$4.05	2.5%	1.2K	0.35	10.8K
$152.50	Jul 10	3.60	3.70	$3.65	2.7%	2.4K	0.48	3.5K
$140.00	Aug 21	23.10	23.90	$23.50	3.4%	17	0.66	295
$160.00	Jul 10	1.35	1.40	$1.38	3.6%	4.4K	0.23	18.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	14.00	14.30	$14.15	2.1%	554	0.39	6.4K
$152.50	Jul 10	4.50	4.60	$4.55	2.2%	1.2K	0.52	2.8K
$147.00	Jul 10	2.10	2.15	$2.13	2.3%	878	0.31	2.7K
$150.00	Aug 21	16.40	16.80	$16.60	2.4%	96	0.43	18.6K
$175.00	Aug 21	32.10	32.90	$32.50	2.5%	7	0.64	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.53, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	0.30	0.35	$0.32	15.6%	764	0.06	6.0K
$170.00	Jul 10	0.35	0.40	$0.38	13.2%	1.4K	0.07	15.3K
$167.50	Jul 10	0.50	0.55	$0.53	9.4%	674	0.10	4.3K
$165.00	Jul 10	0.70	0.75	$0.73	6.8%	2.0K	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%	460	0.06	6.5K
$137.00	Jul 10	0.35	0.40	$0.38	13.2%	89	0.07	1.0K
$138.00	Jul 10	0.40	0.45	$0.43	11.6%	168	0.09	2.4K
$139.00	Jul 10	0.50	0.55	$0.53	9.4%	188	0.10	5.7K
$140.00	Jul 10	0.60	0.65	$0.63	7.9%	5.8K	0.12	17.8K

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	22.90	27.30	$25.10	17.5%	--	1.00	23
$126.00	Jul 10	23.20	26.70	$24.95	14.0%	--	1.00	12
$127.00	Jul 10	21.10	25.30	$23.20	18.1%	--	1.00	11
$130.00	Jul 10	20.20	22.30	$21.25	9.9%	3	1.00	758
$131.00	Jul 10	17.10	21.90	$19.50	24.6%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	27.90	30.90	$29.40	10.2%	7	0.97	407
$177.50	Jul 10	25.50	29.20	$27.35	13.5%	4	0.96	131
$175.00	Jul 10	22.90	26.00	$24.45	12.7%	55	0.95	1.1K
$172.50	Jul 10	20.60	23.10	$21.85	11.4%	--	0.94	266
$170.00	Jul 10	18.20	19.70	$18.95	7.9%	20	0.93	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 65.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.35	1.40	$1.38	3.6%	4.4K	0.23	18.5K
$155.00	Jul 10	2.60	2.70	$2.65	3.8%	4.1K	0.38	8.6K
$150.00	Jul 10	4.80	5.00	$4.90	4.1%	2.9K	0.57	3.8K
$152.50	Jul 10	3.60	3.70	$3.65	2.7%	2.4K	0.48	3.5K
$165.00	Jul 10	0.70	0.75	$0.73	6.8%	2.0K	0.13	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.60	0.65	$0.63	7.9%	5.8K	0.12	17.8K
$150.00	Jul 10	3.20	3.40	$3.30	6.1%	4.3K	0.43	11.4K
$145.00	Jul 10	1.50	1.60	$1.55	6.5%	3.3K	0.24	11.5K
$150.00	Jul 17	6.20	6.50	$6.35	4.7%	1.6K	0.44	40.7K
$155.00	Jul 10	6.00	6.20	$6.10	3.3%	1.4K	0.62	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. 42 strikes (avg 13.6%, max 38.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	116.3%	84.0%	38.5%	737	20.7K
$125.00	Jul 10	Aug 21	115.6%	87.6%	32.0%	--	81
$172.50	Jul 10	Aug 14	104.4%	80.5%	29.7%	764	6.1K
$177.50	Jul 10	Aug 14	108.5%	85.7%	26.6%	455	2.7K
$175.00	Jul 10	Aug 21	105.3%	83.4%	26.2%	665	10.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	116.3%	84.0%	38.5%	55	4.8K
$125.00	Jul 10	Aug 21	115.6%	87.6%	32.0%	1.1K	6.2K
$172.50	Jul 10	Aug 14	103.9%	80.5%	29.1%	--	294
$175.00	Jul 10	Aug 21	104.8%	83.4%	25.6%	62	3.7K
$177.50	Jul 10	Aug 7	108.1%	89.8%	20.4%	4	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 19.83, avg 2.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 17	$0.12	$2.38	$0.12	19.83	$177.62
$167.50	$170.00	Jul 10	$0.15	$2.35	$0.15	15.67	$167.65
$175.00	$177.50	Jul 17	$0.18	$2.32	$0.18	12.89	$175.18
$165.00	$167.50	Jul 10	$0.20	$2.30	$0.20	11.50	$165.20
$177.50	$180.00	Jul 24	$0.25	$2.25	$0.25	9.00	$177.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.37	$4.63	$0.37	12.51	$129.63
$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	$0.65	$4.35	$0.65	6.69	$134.35
$142.00	$141.00	Jul 10	$0.15	$0.85	$0.15	5.67	$141.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 24.00, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.70	$4.70	$0.30	15.67	$134.70
$131.00	$134.00	Jul 10	$2.65	$2.65	$0.35	7.57	$133.65
$142.00	$143.00	Jul 10	$0.85	$0.85	$0.15	5.67	$142.85
$137.00	$138.00	Jul 10	$0.80	$0.80	$0.20	4.00	$137.80
$145.00	$146.00	Jul 10	$0.80	$0.80	$0.20	4.00	$145.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 31	$2.40	$2.40	$0.10	24.00	$175.10
$175.00	$172.50	Jul 31	$2.35	$2.35	$0.15	15.67	$172.65
$175.00	$172.50	Jul 24	$2.30	$2.30	$0.20	11.50	$172.70
$180.00	$177.50	Jul 24	$2.30	$2.30	$0.20	11.50	$177.70
$167.50	$165.00	Jul 17	$2.25	$2.25	$0.25	9.00	$165.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.71, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.90	116.3%	84.7%
$177.50	Jul 10	Jul 17	$1.02	108.5%	82.3%
$175.00	Jul 10	Jul 17	$1.15	105.3%	80.4%
$172.50	Jul 10	Jul 17	$1.33	104.4%	79.6%
$130.00	Jul 10	Jul 17	$1.40	102.6%	80.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.25	116.3%	84.7%
$177.50	Jul 10	Jul 17	$0.45	108.1%	82.0%
$125.00	Jul 10	Jul 17	$0.55	115.6%	84.7%
$175.00	Jul 10	Jul 17	$0.80	104.8%	80.1%
$130.00	Jul 10	Jul 17	$0.87	102.6%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 5.41% of stock, avg 16.69%)

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	$3.65	$4.55	$8.20	$144.30	$160.70	5.41%
$149.00	Jul 10	$5.40	$2.85	$8.25	$140.75	$157.25	5.44%
$148.00	Jul 10	$6.05	$2.50	$8.55	$139.45	$156.55	5.64%
$155.00	Jul 10	$2.65	$6.10	$8.75	$146.25	$163.75	5.77%
$147.00	Jul 10	$6.75	$2.13	$8.88	$138.12	$155.88	5.86%
$146.00	Jul 10	$7.40	$1.83	$9.23	$136.77	$155.23	6.09%
$157.50	Jul 10	$1.90	$7.80	$9.70	$147.80	$167.20	6.40%
$145.00	Jul 10	$8.20	$1.55	$9.75	$135.25	$154.75	6.43%
$144.00	Jul 10	$8.85	$1.30	$10.15	$133.85	$154.15	6.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.87% of stock, avg 11.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Jul 10	$1.00	$1.83	$2.83	$143.17	$165.33
$162.50	$147.00	Jul 10	$1.00	$2.13	$3.13	$143.87	$165.63
$160.00	$146.00	Jul 10	$1.38	$1.83	$3.21	$142.79	$163.21
$162.50	$148.00	Jul 10	$1.00	$2.50	$3.50	$144.50	$166.00
$160.00	$147.00	Jul 10	$1.38	$2.13	$3.51	$143.49	$163.51
$157.50	$146.00	Jul 10	$1.90	$1.83	$3.73	$142.27	$161.23
$162.50	$149.00	Jul 10	$1.00	$2.85	$3.85	$145.15	$166.35
$160.00	$148.00	Jul 10	$1.38	$2.50	$3.88	$144.12	$163.88
$157.50	$147.00	Jul 10	$1.90	$2.13	$4.03	$142.97	$161.53
$160.00	$149.00	Jul 10	$1.38	$2.85	$4.23	$144.77	$164.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 13.29, avg credit $2.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/155	160/165	Aug 21	$4.65	$0.35	13.29	$150.35	$164.65
130/135	140/145	Aug 21	$4.60	$0.40	11.50	$130.40	$144.60
140/145	150/155	Aug 21	$4.60	$0.40	11.50	$140.40	$154.60
160/165	170/175	Aug 21	$4.60	$0.40	11.50	$160.40	$174.60
143/144	146/147	Jul 31	$0.90	$0.10	9.00	$143.10	$146.90
146/147	150/152	Aug 7	$2.25	$0.25	9.00	$144.75	$152.25
155/160	165/170	Aug 21	$4.50	$0.50	9.00	$155.50	$169.50
135/140	145/150	Aug 21	$4.45	$0.55	8.09	$135.55	$149.45
145/150	155/160	Aug 21	$4.45	$0.55	8.09	$145.55	$159.45
155/160	170/175	Aug 21	$4.45	$0.55	8.09	$155.55	$174.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 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
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$155.00	$160.00	$165.00	Aug 21	$0.15	$4.85	32.33
$125.00	$130.00	$135.00	Jul 31	$0.18	$4.82	26.78

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 $-0.26, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Jul 10	-$0.13	$2.37
$172.50	$175.00	1:2	Jul 10	-$0.14	$2.36
$177.50	$180.00	1:2	Jul 10	-$0.18	$2.32
$167.50	$170.00	1:2	Jul 10	-$0.23	$2.27
$170.00	$172.50	1:2	Jul 10	-$0.26	$2.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.26	$4.74
$135.00	$130.00	1:2	Jul 17	-$0.35	$4.65
$130.00	$125.00	1:2	Jul 24	-$0.57	$4.43
$140.00	$135.00	1:2	Jul 17	-$0.65	$4.35
$145.00	$140.00	1:2	Jul 17	-$1.10	$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.09%, avg 3.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$15.30	0.52	2.3%	10.09%	12.36%	35	8.1K
$152.50	Aug 14	$13.90	0.53	0.6%	9.17%	9.78%	4	59
$160.00	Aug 21	$13.40	0.47	5.6%	8.84%	14.40%	154	11.6K
$152.50	Aug 7	$12.90	0.52	0.6%	8.51%	9.12%	8	199
$155.00	Aug 14	$12.70	0.51	2.3%	8.38%	10.64%	2	615
$155.00	Aug 7	$11.60	0.49	2.3%	7.65%	9.92%	8	282
$165.00	Aug 21	$11.60	0.43	8.9%	7.65%	16.51%	70	12.3K
$160.00	Aug 14	$11.50	0.46	5.6%	7.59%	13.15%	60	109
$157.50	Aug 14	$11.40	0.49	3.9%	7.52%	11.43%	--	64
$157.50	Aug 7	$10.70	0.47	3.9%	7.06%	10.97%	5	93

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 43,213

Total Puts 57,530

Put/Call Ratio 1.33

Net Difference -14,317

Prior's Put/Call Breakdown

Total Calls 70,115

Total Puts 55,292

Put/Call Ratio 0.79

Net Difference 14,823

Prior 7-Day Put/Call Summary

Total Calls 1,928,688

Total Puts 1,314,951

Average Put/Call Ratio 0.96

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