SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.01 +1.03%

(7/8 10:15) ◀

Wednesday, July 8, 2026 (10:20am)

▶ (7/8 10:25)

◀ 7/8 10:20 ▶

Option Volume

Detail

ℹ

Current (07/08 10:20am) 128,896

Calls: 60,292 (47%)

Puts: 68,604 (53%)

Prior (07/07) 196,125

Calls: 110,797 (56%)

Puts: 85,328 (44%)

Current vs Prior -34.28%

Calls: -45.58% (Calls)

Puts: -19.60% (Puts)

Prior 7-Day Total 3,374,762

Calls: 1,992,753 (59%)

Puts: 1,382,009 (41%)

Prior 7-Day Average 482,108

Calls: 284,679 (59%)

Puts: 197,429 (41%)

Current vs Prior 7-Day Avg -73.26%

Calls: -78.82%

Puts: -65.25%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 10:20am) $76.28M

Calls: $24.71M (32%)

Puts: $51.57M (68%)

Prior (07/07) $96.05M

Calls: $29.97M (31%)

Puts: $66.07M (69%)

Current vs Prior -20.58%

Calls: -17.57%

Puts: -21.95%

Prior 7-Day Total $2.07B

Calls: $908.59M (44%)

Puts: $1.16B (56%)

Prior 7-Day Average $296.12M

Calls: $129.80M (44%)

Puts: $166.32M (56%)

Current vs Prior 7-Day Avg -74.24%

Calls: -80.97%

Puts: -68.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 10:20am) 1.14

Prior (07/07) 0.77

Current vs Prior +47.75%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg +25.32%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 10:20am) 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 6.16% | 10.40%10.40% | 24.93%

Prior 6.42% | 11.74%11.74% | 24.92%

Current vs Prior -4.11% | -11.45%-11.45% | +0.04%

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

Current vs 7-Day Avg -16.79% | -12.50%-14.88% | -3.21%

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

Current vs 7-Day Eod -4.11% | -11.45%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.30% | 5.06%

Calls: 4.44% | 3.92%

Puts: 4.17% | 6.21%

Prior 2.08% | 2.83%

Calls: 2.06% | 3.05%

Puts: 2.11% | 2.60%

Current vs Prior +106.73% | +78.80%

Prior 7-Day Avg 6.55% | 5.52%

Calls: 6.27% | 4.46%

Puts: 6.84% | 6.56%

Current vs 7-Day Avg -34.38% | -8.25%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($51.57M). Slightly bearish P/C ratio of 1.14. P/C ratio rising 48% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 202 of results (avg 6.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	2.40	2.45	$2.42	2.1%	5.2K	0.36	8.6K
$150.00	Aug 21	17.70	18.10	$17.90	2.2%	182	0.56	10.5K
$157.50	Jul 10	1.70	1.75	$1.73	2.9%	1.2K	0.28	5.8K
$148.00	Jul 10	5.50	5.70	$5.60	3.6%	182	0.64	184
$144.00	Jul 10	8.20	8.50	$8.35	3.6%	1	0.78	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	12.10	12.30	$12.20	1.6%	101	0.35	8.1K
$150.00	Aug 21	16.80	17.10	$16.95	1.8%	143	0.44	18.6K
$175.00	Aug 21	32.70	33.30	$33.00	1.8%	22	0.64	2.6K
$135.00	Aug 21	10.10	10.30	$10.20	2.0%	220	0.30	15.5K
$145.00	Aug 21	14.30	14.60	$14.45	2.1%	567	0.39	6.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.56, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	0.25	0.30	$0.28	17.9%	878	0.06	6.0K
$165.00	Jul 10	0.60	0.65	$0.63	7.9%	2.9K	0.12	12.7K
$162.50	Jul 10	0.85	0.90	$0.88	5.7%	1.7K	0.16	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%	543	0.06	6.5K
$136.00	Jul 10	0.30	0.35	$0.32	15.6%	50	0.07	1.2K
$137.00	Jul 10	0.35	0.40	$0.38	13.2%	94	0.08	1.0K
$139.00	Jul 10	0.50	0.55	$0.53	9.4%	216	0.10	5.7K
$140.00	Jul 10	0.60	0.70	$0.65	15.4%	7.0K	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	23.80	26.70	$25.25	11.5%	--	0.99	23
$126.00	Jul 10	23.90	25.70	$24.80	7.3%	--	0.98	12
$127.00	Jul 10	21.80	25.70	$23.75	16.4%	--	0.98	11
$130.00	Jul 10	20.20	21.50	$20.85	6.2%	15	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	25.60	27.80	$26.70	8.2%	4	1.00	131
$180.00	Jul 10	28.70	30.20	$29.45	5.1%	8	1.00	407
$175.00	Jul 10	23.70	25.40	$24.55	6.9%	55	0.93	1.1K
$172.50	Jul 10	21.10	22.80	$21.95	7.7%	--	0.93	266
$170.00	Jul 10	18.70	20.20	$19.45	7.7%	31	0.92	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 83.7K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	1.20	1.30	$1.25	8.0%	5.8K	0.21	18.5K
$155.00	Jul 10	2.40	2.45	$2.42	2.1%	5.2K	0.36	8.6K
$150.00	Jul 10	4.40	4.60	$4.50	4.4%	3.6K	0.56	3.8K
$152.50	Jul 10	3.20	3.40	$3.30	6.1%	3.1K	0.46	3.5K
$165.00	Jul 10	0.60	0.65	$0.63	7.9%	2.9K	0.12	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.60	0.70	$0.65	15.4%	7.0K	0.12	17.8K
$150.00	Jul 10	3.30	3.50	$3.40	5.9%	5.3K	0.44	11.4K
$145.00	Jul 10	1.55	1.60	$1.58	3.2%	3.8K	0.26	11.5K
$155.00	Jul 10	6.30	6.50	$6.40	3.1%	1.9K	0.64	6.3K
$152.50	Jul 10	4.70	4.90	$4.80	4.2%	1.9K	0.54	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. 39 strikes (avg 12.0%, max 41.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	118.4%	83.8%	41.4%	1.0K	20.7K
$177.50	Jul 10	Aug 14	110.7%	85.5%	29.5%	490	2.7K
$175.00	Jul 10	Aug 21	107.6%	83.6%	28.7%	805	10.2K
$172.50	Jul 10	Aug 14	103.1%	82.6%	24.8%	878	6.1K
$170.00	Jul 10	Aug 21	99.2%	83.4%	19.0%	1.8K	20.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	118.4%	83.8%	41.4%	75	4.8K
$175.00	Jul 10	Aug 21	107.6%	83.6%	28.7%	77	3.7K
$177.50	Jul 10	Aug 7	110.7%	87.9%	25.9%	5	148
$172.50	Jul 10	Aug 14	103.1%	82.6%	24.8%	--	294
$170.00	Jul 10	Aug 21	99.2%	83.4%	19.0%	35	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 10	$0.10	$2.40	$0.10	24.00	$167.60
$175.00	$177.50	Aug 7	$0.10	$2.40	$0.10	24.00	$175.10
$175.00	$177.50	Jul 17	$0.15	$2.35	$0.15	15.67	$175.15
$177.50	$180.00	Jul 17	$0.16	$2.34	$0.16	14.63	$177.66
$165.00	$167.50	Jul 10	$0.18	$2.32	$0.18	12.89	$165.18

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
$140.00	$139.00	Jul 10	$0.12	$0.88	$0.12	7.33	$139.88
$135.00	$130.00	Jul 17	$0.68	$4.32	$0.68	6.35	$134.32
$130.00	$125.00	Jul 24	$0.72	$4.28	$0.72	5.94	$129.28
$143.00	$142.00	Jul 10	$0.17	$0.83	$0.17	4.88	$142.83

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 1.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$127.00	$130.00	Jul 10	$2.90	$2.90	$0.10	29.00	$129.90
$130.00	$135.00	Jul 17	$4.55	$4.55	$0.45	10.11	$134.55
$140.00	$141.00	Jul 10	$0.90	$0.90	$0.10	9.00	$140.90
$125.00	$130.00	Jul 17	$4.45	$4.45	$0.55	8.09	$129.45
$130.00	$131.00	Jul 10	$0.85	$0.85	$0.15	5.67	$130.85

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
$165.00	$162.50	Jul 10	$2.35	$2.35	$0.15	15.67	$162.65
$177.50	$175.00	Jul 31	$2.35	$2.35	$0.15	15.67	$175.15
$170.00	$167.50	Jul 10	$2.30	$2.30	$0.20	11.50	$167.70
$170.00	$167.50	Jul 17	$2.25	$2.25	$0.25	9.00	$167.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $2.70, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.84	118.4%	85.3%
$177.50	Jul 10	Jul 17	$1.00	110.7%	83.6%
$175.00	Jul 10	Jul 17	$1.10	107.6%	81.3%
$172.50	Jul 10	Jul 17	$1.30	103.1%	80.3%
$130.00	Jul 10	Jul 17	$1.35	101.2%	79.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.45	118.4%	85.3%
$175.00	Jul 10	Jul 17	$0.55	107.6%	81.3%
$125.00	Jul 10	Jul 17	$0.60	98.8%	83.1%
$130.00	Jul 10	Jul 17	$0.92	101.2%	79.9%
$177.50	Jul 10	Jul 17	$1.05	110.7%	83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 5.23% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Jul 10	$4.50	$3.40	$7.90	$142.10	$157.90	5.23%
$149.00	Jul 10	$5.00	$3.00	$8.00	$141.00	$157.00	5.30%
$152.50	Jul 10	$3.30	$4.80	$8.10	$144.40	$160.60	5.36%
$148.00	Jul 10	$5.60	$2.55	$8.15	$139.85	$156.15	5.40%
$147.00	Jul 10	$6.25	$2.20	$8.45	$138.55	$155.45	5.60%
$146.00	Jul 10	$6.95	$1.85	$8.80	$137.20	$154.80	5.83%
$155.00	Jul 10	$2.42	$6.40	$8.82	$146.18	$163.82	5.84%
$145.00	Jul 10	$7.65	$1.58	$9.23	$135.77	$154.23	6.11%
$144.00	Jul 10	$8.35	$1.33	$9.68	$134.32	$153.68	6.41%
$157.50	Jul 10	$1.73	$8.15	$9.88	$147.62	$167.38	6.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 174 found (cheapest 1.81% 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	$1.85	$2.73	$143.27	$165.23
$162.50	$147.00	Jul 10	$0.88	$2.20	$3.08	$143.92	$165.58
$160.00	$146.00	Jul 10	$1.25	$1.85	$3.10	$142.90	$163.10
$162.50	$148.00	Jul 10	$0.88	$2.55	$3.43	$144.57	$165.93
$160.00	$147.00	Jul 10	$1.25	$2.20	$3.45	$143.55	$163.45
$157.50	$146.00	Jul 10	$1.73	$1.85	$3.58	$142.42	$161.08
$160.00	$148.00	Jul 10	$1.25	$2.55	$3.80	$144.20	$163.80
$162.50	$149.00	Jul 10	$0.88	$3.00	$3.88	$145.12	$166.38
$157.50	$147.00	Jul 10	$1.73	$2.20	$3.93	$143.07	$161.43
$162.50	$130.00	Jul 17	$3.15	$1.05	$4.20	$125.80	$166.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 13.29, avg credit $2.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 21	$4.65	$0.35	13.29	$160.35	$174.65
155/160	165/170	Aug 21	$4.60	$0.40	11.50	$155.40	$169.60
125/130	135/140	Jul 31	$4.55	$0.45	10.11	$125.45	$139.55
125/130	135/140	Aug 14	$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
125/130	135/140	Jul 17	$4.52	$0.48	9.42	$125.48	$139.52
150/152	158/160	Jul 17	$2.25	$0.25	9.00	$150.25	$159.75
144/145	146/147	Jul 24	$0.90	$0.10	9.00	$144.10	$146.90
143/144	145/146	Jul 31	$0.90	$0.10	9.00	$143.10	$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 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
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 31	$0.05	$2.45	49.00

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
$130.00	$135.00	$140.00	Aug 14	$0.10	$4.90	49.00
$165.00	$170.00	$175.00	Aug 21	$0.10	$4.90	49.00
$157.50	$160.00	$162.50	Jul 10	$0.10	$2.40	24.00
$162.50	$165.00	$167.50	Jul 10	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.21, 55 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
$170.00	$172.50	1:2	Jul 10	-$0.21	$2.29
$167.50	$170.00	1:2	Jul 10	-$0.25	$2.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.21	$4.79
$135.00	$130.00	1:2	Jul 17	-$0.37	$4.63
$140.00	$135.00	1:2	Jul 17	-$0.61	$4.39
$130.00	$125.00	1:2	Jul 24	-$0.76	$4.24
$145.00	$140.00	1:2	Jul 17	-$1.20	$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 10.07%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 21	$15.20	0.52	2.6%	10.07%	12.71%	46	8.1K
$152.50	Aug 14	$13.90	0.53	1.0%	9.20%	10.19%	4	59
$155.00	Aug 14	$13.50	0.50	2.6%	8.94%	11.58%	3	615
$152.50	Aug 7	$13.20	0.52	1.0%	8.74%	9.73%	9	199
$160.00	Aug 21	$13.20	0.47	6.0%	8.74%	14.69%	319	11.6K
$155.00	Aug 7	$12.30	0.50	2.6%	8.15%	10.79%	13	282
$160.00	Aug 14	$11.70	0.46	6.0%	7.75%	13.70%	61	109
$165.00	Aug 21	$11.50	0.43	9.3%	7.62%	16.88%	76	12.3K
$157.50	Aug 14	$11.40	0.48	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 60,292

Total Puts 68,604

Put/Call Ratio 1.14

Net Difference -8,312

Prior's Put/Call Breakdown

Total Calls 110,797

Total Puts 85,328

Put/Call Ratio 0.77

Net Difference 25,469

Prior 7-Day Put/Call Summary

Total Calls 1,992,753

Total Puts 1,382,009

Average Put/Call Ratio 0.91

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