SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$150.66 +0.79%

(7/8 10:05) ◀

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

▶ (7/8 10:15)

◀ 7/8 10:10 ▶

Option Volume

Detail

ℹ

Current (07/08 10:10am) 116,024

Calls: 51,489 (44%)

Puts: 64,535 (56%)

Prior (07/07) 155,772

Calls: 89,538 (57%)

Puts: 66,234 (43%)

Current vs Prior -25.52%

Calls: -42.49% (Calls)

Puts: -2.57% (Puts)

Prior 7-Day Total 3,324,193

Calls: 1,965,684 (59%)

Puts: 1,358,509 (41%)

Prior 7-Day Average 474,884

Calls: 280,812 (59%)

Puts: 194,072 (41%)

Current vs Prior 7-Day Avg -75.57%

Calls: -81.66%

Puts: -66.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 10:10am) $71.96M

Calls: $21.72M (30%)

Puts: $50.24M (70%)

Prior (07/07) $71.85M

Calls: $25.07M (35%)

Puts: $46.78M (65%)

Current vs Prior +0.16%

Calls: -13.38%

Puts: +7.41%

Prior 7-Day Total $2.05B

Calls: $899.24M (44%)

Puts: $1.15B (56%)

Prior 7-Day Average $293.25M

Calls: $128.46M (44%)

Puts: $164.78M (56%)

Current vs Prior 7-Day Avg -75.46%

Calls: -83.09%

Puts: -69.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 10:10am) 1.25

Prior (07/07) 0.74

Current vs Prior +69.44%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +32.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 10:10am) 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 6.14% | 10.35%10.35% | 24.86%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -4.41% | -11.81%-11.81% | -0.26%

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

Current vs 7-Day Avg -17.04% | -12.86%-15.23% | -3.50%

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

Current vs 7-Day Eod -4.41% | -11.81%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 3.85%

Calls: 4.65% | 3.97%

Puts: 6.06% | 3.73%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +157.69% | +36.04%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -18.20% | -30.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($50.24M). Bearish P/C ratio of 1.25 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
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
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 184 of results (avg 6.8%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	2.30	2.35	$2.33	2.1%	4.8K	0.35	8.6K
$160.00	Aug 21	13.20	13.60	$13.40	3.0%	249	0.47	11.6K
$147.00	Jul 10	6.00	6.20	$6.10	3.3%	229	0.66	250
$150.00	Aug 21	17.30	17.90	$17.60	3.4%	167	0.55	10.5K
$135.00	Aug 21	25.30	26.20	$25.75	3.5%	4	0.69	201

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	32.80	33.40	$33.10	1.8%	7	0.65	2.6K
$180.00	Aug 21	36.60	37.40	$37.00	2.2%	67	0.68	4.3K
$150.00	Aug 21	16.80	17.20	$17.00	2.4%	130	0.44	18.6K
$160.00	Aug 21	22.50	23.10	$22.80	2.6%	39	0.53	12.9K
$170.00	Aug 21	29.10	29.90	$29.50	2.7%	4	0.61	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.53, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	0.25	0.30	$0.28	17.9%	819	0.05	6.0K
$170.00	Jul 10	0.30	0.35	$0.32	15.6%	1.6K	0.07	15.3K
$165.00	Jul 10	0.60	0.65	$0.63	7.9%	2.4K	0.12	12.7K
$162.50	Jul 10	0.85	0.90	$0.88	5.7%	1.5K	0.15	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%	530	0.06	6.5K
$136.00	Jul 10	0.30	0.35	$0.32	15.6%	49	0.07	1.2K
$138.00	Jul 10	0.45	0.50	$0.48	10.4%	193	0.10	2.4K
$139.00	Jul 10	0.55	0.60	$0.57	8.8%	192	0.11	5.7K
$140.00	Jul 10	0.65	0.70	$0.68	7.4%	6.1K	0.13	17.8K

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	26.70	$25.25	11.5%	--	1.00	23
$126.00	Jul 10	23.90	25.70	$24.80	7.3%	--	1.00	12
$127.00	Jul 10	21.80	25.70	$23.75	16.4%	--	1.00	11
$130.00	Jul 10	20.30	21.30	$20.80	4.8%	5	1.00	758
$131.00	Jul 10	17.90	22.10	$20.00	21.0%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	28.90	30.30	$29.60	4.7%	8	0.97	407
$177.50	Jul 10	25.50	27.90	$26.70	9.0%	4	0.96	131
$175.00	Jul 10	23.90	25.40	$24.65	6.1%	55	0.95	1.1K
$172.50	Jul 10	21.10	22.80	$21.95	7.7%	--	0.94	266
$170.00	Jul 10	19.10	20.30	$19.70	6.1%	21	0.93	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 75.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.15	1.20	$1.17	4.3%	5.3K	0.20	18.5K
$155.00	Jul 10	2.30	2.35	$2.33	2.1%	4.8K	0.35	8.6K
$150.00	Jul 10	4.20	4.40	$4.30	4.7%	3.3K	0.54	3.8K
$152.50	Jul 10	3.10	3.30	$3.20	6.2%	3.0K	0.44	3.5K
$165.00	Jul 10	0.60	0.65	$0.63	7.9%	2.4K	0.12	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%	6.1K	0.13	17.8K
$150.00	Jul 10	3.50	3.70	$3.60	5.6%	5.0K	0.46	11.4K
$145.00	Jul 10	1.60	1.75	$1.68	8.9%	3.7K	0.27	11.5K
$150.00	Jul 17	6.50	7.00	$6.75	7.4%	1.8K	0.46	40.7K
$155.00	Jul 10	6.50	6.70	$6.60	3.0%	1.8K	0.65	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. 41 strikes (avg 12.8%, max 42.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	119.8%	83.8%	42.9%	966	20.7K
$177.50	Jul 10	Aug 14	112.0%	85.3%	31.3%	470	2.7K
$175.00	Jul 10	Aug 21	109.0%	83.7%	30.2%	713	10.2K
$125.00	Jul 10	Aug 21	112.4%	87.0%	29.2%	--	81
$172.50	Jul 10	Aug 14	104.6%	82.5%	26.9%	819	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	119.8%	83.8%	42.9%	75	4.8K
$175.00	Jul 10	Aug 21	109.0%	83.7%	30.2%	62	3.7K
$125.00	Jul 10	Aug 21	112.4%	87.0%	29.2%	1.1K	6.2K
$177.50	Jul 10	Aug 7	112.0%	87.5%	28.0%	4	148
$172.50	Jul 10	Aug 14	104.6%	82.5%	26.9%	--	294

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 18.23, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 10	$0.13	$2.37	$0.13	18.23	$167.63
$175.00	$177.50	Jul 17	$0.17	$2.33	$0.17	13.71	$175.17
$165.00	$167.50	Jul 10	$0.18	$2.32	$0.18	12.89	$165.18
$172.50	$175.00	Jul 17	$0.18	$2.32	$0.18	12.89	$172.68
$177.50	$180.00	Jul 17	$0.18	$2.32	$0.18	12.89	$177.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Jul 17	$0.45	$4.55	$0.45	10.11	$129.55
$140.00	$139.00	Jul 10	$0.11	$0.89	$0.11	8.09	$139.89
$135.00	$130.00	Jul 17	$0.67	$4.33	$0.67	6.46	$134.33
$130.00	$125.00	Jul 24	$0.72	$4.28	$0.72	5.94	$129.28
$141.00	$140.00	Jul 10	$0.15	$0.85	$0.15	5.67	$140.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.65	$4.65	$0.35	13.29	$129.65
$130.00	$135.00	Jul 17	$4.35	$4.35	$0.65	6.69	$134.35
$131.00	$134.00	Jul 10	$2.45	$2.45	$0.55	4.45	$133.45
$130.00	$131.00	Jul 10	$0.80	$0.80	$0.20	4.00	$130.80
$136.00	$137.00	Jul 10	$0.80	$0.80	$0.20	4.00	$136.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Aug 14	$2.40	$2.40	$0.10	24.00	$170.10
$170.00	$167.50	Jul 10	$2.35	$2.35	$0.15	15.67	$167.65
$172.50	$170.00	Jul 17	$2.30	$2.30	$0.20	11.50	$170.20
$180.00	$177.50	Jul 31	$2.30	$2.30	$0.20	11.50	$177.70
$172.50	$170.00	Jul 10	$2.25	$2.25	$0.25	9.00	$170.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.70, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.82	119.8%	85.4%
$177.50	Jul 10	Jul 17	$1.00	112.0%	84.3%
$130.00	Jul 10	Jul 17	$1.10	99.5%	79.7%
$175.00	Jul 10	Jul 17	$1.12	109.0%	82.5%
$172.50	Jul 10	Jul 17	$1.25	104.6%	80.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 10	Jul 17	$0.55	112.4%	82.4%
$175.00	Jul 10	Jul 17	$0.75	109.0%	82.5%
$180.00	Jul 10	Jul 17	$0.85	119.8%	85.4%
$130.00	Jul 10	Jul 17	$0.95	99.5%	79.7%
$177.50	Jul 10	Jul 17	$1.10	112.0%	84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.24% of stock, avg 16.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Jul 10	$4.30	$3.60	$7.90	$142.10	$157.90	5.24%
$149.00	Jul 10	$4.90	$3.10	$8.00	$141.00	$157.00	5.31%
$148.00	Jul 10	$5.40	$2.70	$8.10	$139.90	$156.10	5.38%
$152.50	Jul 10	$3.20	$4.95	$8.15	$144.35	$160.65	5.41%
$147.00	Jul 10	$6.10	$2.30	$8.40	$138.60	$155.40	5.58%
$146.00	Jul 10	$6.70	$1.98	$8.68	$137.32	$154.68	5.76%
$155.00	Jul 10	$2.33	$6.60	$8.93	$146.07	$163.93	5.93%
$145.00	Jul 10	$7.40	$1.68	$9.08	$135.92	$154.08	6.03%
$144.00	Jul 10	$8.10	$1.40	$9.50	$134.50	$153.50	6.31%
$143.00	Jul 10	$8.90	$1.20	$10.10	$132.90	$153.10	6.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.90% of stock, avg 11.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Jul 10	$0.88	$1.98	$2.86	$143.14	$165.36
$160.00	$146.00	Jul 10	$1.17	$1.98	$3.15	$142.85	$163.15
$162.50	$147.00	Jul 10	$0.88	$2.30	$3.18	$143.82	$165.68
$160.00	$147.00	Jul 10	$1.17	$2.30	$3.47	$143.53	$163.47
$162.50	$148.00	Jul 10	$0.88	$2.70	$3.58	$144.42	$166.08
$157.50	$146.00	Jul 10	$1.65	$1.98	$3.63	$142.37	$161.13
$160.00	$148.00	Jul 10	$1.17	$2.70	$3.87	$144.13	$163.87
$157.50	$147.00	Jul 10	$1.65	$2.30	$3.95	$143.05	$161.45
$162.50	$149.00	Jul 10	$0.88	$3.10	$3.98	$145.02	$166.48
$162.50	$130.00	Jul 17	$3.08	$1.08	$4.16	$125.84	$166.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 16.86, avg credit $2.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
125/130	135/140	Jul 31	$4.72	$0.28	16.86	$125.28	$139.72
125/130	135/140	Aug 14	$4.65	$0.35	13.29	$125.35	$139.65
152/155	158/160	Jul 17	$2.30	$0.20	11.50	$152.70	$159.80
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
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
130/135	140/145	Aug 21	$4.50	$0.50	9.00	$130.50	$144.50
125/130	135/140	Aug 21	$4.45	$0.55	8.09	$125.55	$139.45
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

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
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00
$162.50	$165.00	$167.50	Jul 10	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 31	$0.05	$2.45	49.00
$125.00	$130.00	$135.00	Aug 7	$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. 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
$172.50	$175.00	1:2	Jul 10	-$0.18	$2.32
$177.50	$180.00	1:2	Jul 10	-$0.18	$2.32
$167.50	$170.00	1:2	Jul 10	-$0.19	$2.31
$170.00	$172.50	1:2	Jul 10	-$0.24	$2.26

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	-$0.41	$4.59
$140.00	$135.00	1:2	Jul 17	-$0.65	$4.35
$130.00	$125.00	1:2	Jul 24	-$0.76	$4.24
$135.00	$130.00	1:2	Jul 24	-$1.17	$3.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.96%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$15.00	0.51	2.9%	9.96%	12.84%	42	8.1K
$152.50	Aug 14	$13.90	0.53	1.2%	9.23%	10.45%	4	59
$155.00	Aug 14	$13.40	0.51	2.9%	8.89%	11.77%	2	615
$152.50	Aug 7	$13.20	0.53	1.2%	8.76%	9.98%	9	199
$160.00	Aug 21	$13.20	0.47	6.2%	8.76%	14.96%	249	11.6K
$155.00	Aug 7	$12.20	0.50	2.9%	8.10%	10.98%	8	282
$160.00	Aug 14	$11.70	0.46	6.2%	7.77%	13.97%	61	109
$157.50	Aug 14	$11.40	0.48	4.5%	7.57%	12.11%	--	64
$165.00	Aug 21	$11.40	0.42	9.5%	7.57%	17.08%	73	12.3K
$157.50	Aug 7	$10.70	0.47	4.5%	7.10%	11.64%	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 51,489

Total Puts 64,535

Put/Call Ratio 1.25

Net Difference -13,046

Prior's Put/Call Breakdown

Total Calls 89,538

Total Puts 66,234

Put/Call Ratio 0.74

Net Difference 23,304

Prior 7-Day Put/Call Summary

Total Calls 1,965,684

Total Puts 1,358,509

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