SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.01 +1.03%

(7/8 10:00) ◀

Wednesday, July 8, 2026 (10:05am)

▶ (7/8 10:10)

◀ 7/8 10:05 ▶

Option Volume

Detail

ℹ

Current (07/08 10:05am) 107,946

Calls: 47,726 (44%)

Puts: 60,220 (56%)

Prior (07/07) 142,694

Calls: 81,131 (57%)

Puts: 61,563 (43%)

Current vs Prior -24.35%

Calls: -41.17% (Calls)

Puts: -2.18% (Puts)

Prior 7-Day Total 3,292,038

Calls: 1,949,622 (59%)

Puts: 1,342,416 (41%)

Prior 7-Day Average 470,291

Calls: 278,517 (59%)

Puts: 191,773 (41%)

Current vs Prior 7-Day Avg -77.05%

Calls: -82.86%

Puts: -68.60%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 10:05am) $69.74M

Calls: $21.26M (30%)

Puts: $48.48M (70%)

Prior (07/07) $66.54M

Calls: $23.11M (35%)

Puts: $43.43M (65%)

Current vs Prior +4.81%

Calls: -7.98%

Puts: +11.61%

Prior 7-Day Total $2.04B

Calls: $891.07M (44%)

Puts: $1.15B (56%)

Prior 7-Day Average $291.18M

Calls: $127.30M (44%)

Puts: $163.88M (56%)

Current vs Prior 7-Day Avg -76.05%

Calls: -83.30%

Puts: -70.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 10:05am) 1.26

Prior (07/07) 0.76

Current vs Prior +66.28%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg +31.21%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 10:05am) 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 6.19% | 10.33%10.33% | 24.77%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -3.60% | -12.02%-12.02% | -0.62%

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

Current vs 7-Day Avg -16.34% | -13.06%-15.42% | -3.85%

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

Current vs 7-Day Eod -3.60% | -12.02%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.23% | 3.84%

Calls: 4.35% | 3.87%

Puts: 2.11% | 3.82%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +55.29% | +35.69%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -50.71% | -30.37%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($48.48M). Bearish P/C ratio of 1.26 indicates protective positioning. P/C ratio rising 66% - 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
10:00	BEARISH	BEARISH	BEARISH
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 199 of results (avg 6.3%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	2.45	2.50	$2.48	2.0%	4.7K	0.37	8.6K
$160.00	Aug 21	13.50	13.80	$13.65	2.2%	181	0.47	11.6K
$130.00	Jul 10	21.00	21.50	$21.25	2.4%	3	0.97	758
$155.00	Aug 21	15.50	15.90	$15.70	2.5%	41	0.52	8.1K
$160.00	Jul 17	3.80	3.90	$3.85	2.6%	1.3K	0.34	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 10	2.60	2.65	$2.63	1.9%	1.1K	0.36	3.6K
$145.00	Aug 21	14.20	14.50	$14.35	2.1%	556	0.39	6.4K
$152.50	Jul 10	4.70	4.80	$4.75	2.1%	1.6K	0.54	2.8K
$135.00	Jul 17	1.70	1.75	$1.73	2.9%	1.5K	0.16	22.6K
$150.00	Jul 10	3.40	3.50	$3.45	2.9%	4.6K	0.44	11.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.56, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	0.25	0.30	$0.28	17.9%	788	0.06	6.0K
$170.00	Jul 10	0.35	0.40	$0.38	13.2%	1.5K	0.07	15.3K
$167.50	Jul 10	0.45	0.50	$0.48	10.4%	803	0.09	4.3K
$165.00	Jul 10	0.65	0.70	$0.68	7.4%	2.1K	0.13	12.7K
$162.50	Jul 10	0.90	0.95	$0.93	5.4%	1.5K	0.17	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	0.25	0.30	$0.28	17.9%	491	0.06	6.5K
$136.00	Jul 10	0.30	0.35	$0.32	15.6%	46	0.07	1.2K
$137.00	Jul 10	0.35	0.40	$0.38	13.2%	89	0.08	1.0K
$139.00	Jul 10	0.50	0.60	$0.55	18.2%	190	0.11	5.7K
$125.00	Jul 17	0.55	0.65	$0.60	16.7%	92	0.07	3.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	23.80	27.30	$25.55	13.7%	--	0.98	23
$126.00	Jul 10	23.20	26.90	$25.05	14.8%	--	0.98	12
$127.00	Jul 10	21.80	25.70	$23.75	16.4%	--	0.98	11
$130.00	Jul 10	21.00	21.50	$21.25	2.4%	3	0.97	758
$131.00	Jul 10	17.90	22.10	$20.00	21.0%	--	0.97	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 10	25.50	29.20	$27.35	13.5%	4	1.00	131
$180.00	Jul 10	27.90	30.30	$29.10	8.2%	8	1.00	407
$175.00	Jul 10	22.90	24.90	$23.90	8.4%	55	0.93	1.1K
$172.50	Jul 10	20.60	22.80	$21.70	10.1%	--	0.93	266
$170.00	Jul 10	18.50	19.60	$19.05	5.8%	21	0.92	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 70.9K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.20	1.30	$1.25	8.0%	4.7K	0.22	18.5K
$155.00	Jul 10	2.45	2.50	$2.48	2.0%	4.7K	0.37	8.6K
$150.00	Jul 10	4.50	4.70	$4.60	4.3%	3.1K	0.56	3.8K
$152.50	Jul 10	3.40	3.50	$3.45	2.9%	2.7K	0.47	3.5K
$165.00	Jul 10	0.65	0.70	$0.68	7.4%	2.1K	0.13	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.65	0.70	$0.68	7.4%	5.9K	0.12	17.8K
$150.00	Jul 10	3.40	3.50	$3.45	2.9%	4.6K	0.44	11.4K
$145.00	Jul 10	1.60	1.65	$1.63	3.1%	3.6K	0.25	11.5K
$150.00	Jul 17	6.40	6.60	$6.50	3.1%	1.8K	0.45	40.7K
$155.00	Jul 10	6.30	6.50	$6.40	3.1%	1.6K	0.63	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 12.7%, max 40.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	117.4%	83.6%	40.5%	858	20.7K
$125.00	Jul 10	Aug 21	114.4%	86.9%	31.6%	--	81
$177.50	Jul 10	Aug 14	109.7%	84.0%	30.5%	467	2.7K
$175.00	Jul 10	Aug 21	106.5%	84.4%	26.2%	689	10.2K
$172.50	Jul 10	Aug 14	102.0%	81.1%	25.8%	788	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	117.4%	83.6%	40.5%	56	4.8K
$125.00	Jul 10	Aug 21	114.4%	86.9%	31.6%	1.1K	6.2K
$175.00	Jul 10	Aug 21	106.5%	84.4%	26.2%	62	3.7K
$172.50	Jul 10	Aug 14	102.0%	81.1%	25.8%	--	294
$177.50	Jul 10	Aug 7	109.7%	87.2%	25.8%	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 15.67, avg 2.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 17	$0.15	$2.35	$0.15	15.67	$177.65
$175.00	$177.50	Jul 17	$0.17	$2.33	$0.17	13.71	$175.17
$165.00	$167.50	Jul 10	$0.20	$2.30	$0.20	11.50	$165.20
$175.00	$177.50	Aug 7	$0.20	$2.30	$0.20	11.50	$175.20
$162.50	$165.00	Jul 10	$0.25	$2.25	$0.25	9.00	$162.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.42	$4.58	$0.42	10.90	$129.58
$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
$140.00	$139.00	Jul 10	$0.13	$0.87	$0.13	6.69	$139.87
$135.00	$130.00	Jul 17	$0.71	$4.29	$0.71	6.04	$134.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 29.00, avg 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$131.00	$134.00	Jul 10	$2.90	$2.90	$0.10	29.00	$133.90
$125.00	$130.00	Jul 17	$4.60	$4.60	$0.40	11.50	$129.60
$130.00	$135.00	Jul 17	$4.40	$4.40	$0.60	7.33	$134.40
$125.00	$130.00	Aug 7	$4.30	$4.30	$0.70	6.14	$129.30
$142.00	$143.00	Jul 10	$0.85	$0.85	$0.15	5.67	$142.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 31	$2.35	$2.35	$0.15	15.67	$172.65
$177.50	$175.00	Jul 31	$2.35	$2.35	$0.15	15.67	$175.15
$165.00	$162.50	Jul 10	$2.30	$2.30	$0.20	11.50	$162.70
$167.50	$165.00	Jul 10	$2.30	$2.30	$0.20	11.50	$165.20
$180.00	$177.50	Jul 17	$2.30	$2.30	$0.20	11.50	$177.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $2.77, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.90	117.4%	85.9%
$177.50	Jul 10	Jul 17	$1.05	109.7%	84.0%
$175.00	Jul 10	Jul 17	$1.17	106.5%	82.1%
$130.00	Jul 10	Jul 17	$1.35	101.7%	79.8%
$172.50	Jul 10	Jul 17	$1.37	102.0%	80.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.50	117.4%	85.9%
$125.00	Jul 10	Jul 17	$0.52	114.4%	82.6%
$130.00	Jul 10	Jul 17	$0.89	101.7%	79.8%
$175.00	Jul 10	Jul 17	$1.30	106.5%	82.1%
$135.00	Jul 10	Jul 17	$1.45	93.4%	77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.33% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Jul 10	$4.60	$3.45	$8.05	$141.95	$158.05	5.33%
$149.00	Jul 10	$5.10	$3.03	$8.13	$140.87	$157.13	5.38%
$152.50	Jul 10	$3.45	$4.75	$8.20	$144.30	$160.70	5.43%
$148.00	Jul 10	$5.70	$2.63	$8.33	$139.67	$156.33	5.52%
$147.00	Jul 10	$6.35	$2.25	$8.60	$138.40	$155.60	5.69%
$155.00	Jul 10	$2.48	$6.40	$8.88	$146.12	$163.88	5.88%
$146.00	Jul 10	$7.05	$1.90	$8.95	$137.05	$154.95	5.93%
$145.00	Jul 10	$7.75	$1.63	$9.38	$135.62	$154.38	6.21%
$144.00	Jul 10	$8.50	$1.38	$9.88	$134.12	$153.88	6.54%
$157.50	Jul 10	$1.78	$8.15	$9.93	$147.57	$167.43	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.87% of stock, avg 11.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Jul 10	$0.93	$1.90	$2.83	$143.17	$165.33
$160.00	$146.00	Jul 10	$1.25	$1.90	$3.15	$142.85	$163.15
$162.50	$147.00	Jul 10	$0.93	$2.25	$3.18	$143.82	$165.68
$160.00	$147.00	Jul 10	$1.25	$2.25	$3.50	$143.50	$163.50
$162.50	$148.00	Jul 10	$0.93	$2.63	$3.56	$144.44	$166.06
$157.50	$146.00	Jul 10	$1.78	$1.90	$3.68	$142.32	$161.18
$160.00	$148.00	Jul 10	$1.25	$2.63	$3.88	$144.12	$163.88
$162.50	$149.00	Jul 10	$0.93	$3.03	$3.96	$145.04	$166.46
$157.50	$147.00	Jul 10	$1.78	$2.25	$4.03	$142.97	$161.53
$162.50	$130.00	Jul 17	$3.20	$1.02	$4.22	$125.78	$166.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 11.50, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Aug 14	$4.60	$0.40	11.50	$125.40	$139.60
144/145	150/152	Aug 14	$2.30	$0.20	11.50	$142.70	$152.30
125/130	135/140	Aug 21	$4.60	$0.40	11.50	$125.40	$139.60
160/165	170/175	Aug 21	$4.60	$0.40	11.50	$160.40	$174.60
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
155/160	165/170	Aug 21	$4.55	$0.45	10.11	$155.45	$169.55
144/145	146/147	Jul 31	$0.90	$0.10	9.00	$144.10	$146.90
130/135	140/145	Aug 21	$4.50	$0.50	9.00	$130.50	$144.50
125/130	135/140	Jul 24	$4.48	$0.52	8.62	$125.52	$139.48
135/140	145/150	Aug 21	$4.45	$0.55	8.09	$135.55	$149.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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	Jul 10	$0.05	$2.45	49.00
$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
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 7	$0.05	$2.45	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. 57 found (best net $-0.18, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Jul 10	-$0.13	$2.37
$170.00	$172.50	1:2	Jul 10	-$0.18	$2.32
$172.50	$175.00	1:2	Jul 10	-$0.18	$2.32
$177.50	$180.00	1:2	Jul 10	-$0.18	$2.32
$165.00	$167.50	1:2	Jul 10	-$0.28	$2.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.18	$4.82
$135.00	$130.00	1:2	Jul 17	-$0.31	$4.69
$140.00	$135.00	1:2	Jul 17	-$0.66	$4.34
$130.00	$125.00	1:2	Jul 24	-$0.67	$4.33
$135.00	$130.00	1:2	Jul 24	-$0.98	$4.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.26%, avg 4.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$15.50	0.52	2.6%	10.26%	12.91%	41	8.1K
$152.50	Aug 14	$13.90	0.53	1.0%	9.20%	10.19%	4	59
$152.50	Aug 7	$13.70	0.53	1.0%	9.07%	10.06%	9	199
$160.00	Aug 21	$13.50	0.47	6.0%	8.94%	14.89%	181	11.6K
$155.00	Aug 14	$12.70	0.51	2.6%	8.41%	11.05%	2	615
$155.00	Aug 7	$12.20	0.50	2.6%	8.08%	10.72%	8	282
$160.00	Aug 14	$12.10	0.47	6.0%	8.01%	13.97%	61	109
$165.00	Aug 21	$11.70	0.43	9.3%	7.75%	17.01%	70	12.3K
$157.50	Aug 14	$11.40	0.49	4.3%	7.55%	11.85%	--	64
$157.50	Aug 7	$10.70	0.47	4.3%	7.09%	11.38%	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 47,726

Total Puts 60,220

Put/Call Ratio 1.26

Net Difference -12,494

Prior's Put/Call Breakdown

Total Calls 81,131

Total Puts 61,563

Put/Call Ratio 0.76

Net Difference 19,568

Prior 7-Day Put/Call Summary

Total Calls 1,949,622

Total Puts 1,342,416

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