SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.22 -1.94%

(7/10 09:35) ◀

Friday, July 10, 2026 (9:40am)

▶ (7/10 09:45)

◀ 7/10 09:40 ▶

Option Volume

Detail

ℹ

Current (07/10 9:40am) 33,244

Calls: 17,090 (51%)

Puts: 16,154 (49%)

Prior (07/08) 40,780

Calls: 18,407 (45%)

Puts: 22,373 (55%)

Current vs Prior -18.48%

Calls: -7.15% (Calls)

Puts: -27.80% (Puts)

Prior 7-Day Total 3,785,333

Calls: 2,262,882 (60%)

Puts: 1,522,451 (40%)

Prior 7-Day Average 630,888

Calls: 323,268 (60%)

Puts: 217,493 (40%)

Current vs Prior 7-Day Avg -94.73%

Calls: -94.71%

Puts: -92.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:40am) $11.80M

Calls: $6.94M (59%)

Puts: $4.86M (41%)

Prior (07/08) $30.01M

Calls: $9.77M (33%)

Puts: $20.24M (67%)

Current vs Prior -60.66%

Calls: -28.94%

Puts: -75.97%

Prior 7-Day Total $2.21B

Calls: $967.04M (44%)

Puts: $1.24B (56%)

Prior 7-Day Average $368.52M

Calls: $138.15M (44%)

Puts: $177.73M (56%)

Current vs Prior 7-Day Avg -96.80%

Calls: -94.98%

Puts: -97.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:40am) 0.95

Prior (07/08) 1.22

Current vs Prior -22.23%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +33.86%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 9:40am) 3,015,708

Calls: 1,599,845 (53%)

Puts: 1,415,863 (47%)

Prior (07/08) 2,643,722

Calls: 1,377,527 (52%)

Puts: 1,266,195 (48%)

Current vs Prior +14.07%

Prior 7-Day Total 14,814,751

Calls: 7,864,193 (53%)

Puts: 6,950,558 (47%)

Prior 7-Day Average 2,469,125

Calls: 1,310,698 (53%)

Puts: 1,158,426 (47%)

Current vs Prior 7-Day Avg +22.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 2.71% | 9.32%9.32% | 24.73%

Prior 5.29% | 11.06%11.06% | 24.98%

Current vs Prior -48.73% | -15.77%-15.77% | -1.02%

Prior 7-Day Avg 6.98% | 11.72%11.93% | 25.56%

Current vs 7-Day Avg -61.11% | -20.50%-21.89% | -3.27%

Prior 7-Day Eod 5.29% | 11.06%-- | --

Current vs 7-Day Eod -48.73% | -15.77%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.98% | 2.93%

Calls: 5.41% | 2.53%

Puts: 4.55% | 3.33%

Prior 6.39% | 3.67%

Calls: 7.79% | 3.47%

Puts: 5.00% | 3.87%

Current vs Prior -22.07% | -20.16%

Prior 7-Day Avg 6.52% | 5.15%

Calls: 6.57% | 4.26%

Puts: 6.47% | 6.03%

Current vs 7-Day Avg -23.62% | -43.06%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:40	BULLISH	NEUTRAL	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 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 240 of results (avg 5.6%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 17	2.70	2.75	$2.73	1.8%	105	0.31	2.3K
$157.50	Jul 24	4.90	5.00	$4.95	2.0%	6	0.37	423
$145.00	Aug 21	19.00	19.40	$19.20	2.1%	43	0.59	748
$160.00	Jul 17	2.15	2.20	$2.17	2.3%	365	0.26	12.8K
$175.00	Aug 21	8.40	8.60	$8.50	2.4%	11	0.34	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	15.00	15.20	$15.10	1.3%	39	0.41	9.6K
$140.00	Aug 21	12.60	12.80	$12.70	1.6%	4	0.36	13.0K
$135.00	Aug 21	10.50	10.70	$10.60	1.9%	165	0.32	16.5K
$148.00	Aug 14	15.30	15.60	$15.45	1.9%	4	0.44	41
$135.00	Aug 14	9.30	9.50	$9.40	2.1%	11	0.31	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	0.30	0.35	$0.32	15.6%	1.1K	0.13	10.2K
$177.50	Jul 17	0.55	0.65	$0.60	16.7%	15	0.08	1.1K
$152.50	Jul 10	0.65	0.70	$0.68	7.4%	1.7K	0.25	4.9K
$175.00	Jul 17	0.65	0.70	$0.68	7.4%	86	0.09	6.0K
$172.50	Jul 17	0.75	0.85	$0.80	12.5%	17	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 10	0.25	0.30	$0.28	17.9%	229	0.12	1.8K
$125.00	Jul 17	0.30	0.35	$0.32	15.6%	133	0.04	4.3K
$145.00	Jul 10	0.40	0.45	$0.43	11.6%	2.3K	0.17	11.0K
$130.00	Jul 17	0.55	0.60	$0.57	8.8%	113	0.08	9.3K
$120.00	Jul 24	0.55	0.60	$0.57	8.8%	5	0.06	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 17	28.50	31.50	$30.00	10.0%	--	1.00	255
$120.00	Jul 10	26.40	32.80	$29.60	21.6%	--	0.99	33
$121.00	Jul 10	25.40	31.80	$28.60	22.4%	--	0.99	12
$122.00	Jul 10	24.40	30.80	$27.60	23.2%	--	0.99	10
$125.00	Jul 10	21.40	27.80	$24.60	26.0%	--	0.99	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	15.50	16.50	$16.00	6.2%	22	1.00	1.5K
$167.50	Jul 10	17.90	19.30	$18.60	7.5%	2	1.00	1.2K
$170.00	Jul 10	19.00	22.20	$20.60	15.5%	14	1.00	1.7K
$172.50	Jul 10	22.50	24.00	$23.25	6.5%	2	1.00	168
$175.00	Jul 10	24.40	27.30	$25.85	11.2%	--	1.00	283

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 28.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	1.35	1.45	$1.40	7.1%	2.0K	0.44	6.2K
$152.50	Jul 10	0.65	0.70	$0.68	7.4%	1.7K	0.25	4.9K
$135.00	Jul 17	15.30	16.10	$15.70	5.1%	1.3K	0.85	1.7K
$160.00	Jul 10	0.10	0.15	$0.13	38.5%	1.2K	0.05	12.4K
$155.00	Jul 10	0.30	0.35	$0.32	15.6%	1.1K	0.13	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	0.05	0.10	$0.08	62.5%	2.4K	0.04	13.5K
$145.00	Jul 10	0.40	0.45	$0.43	11.6%	2.3K	0.17	11.0K
$150.00	Jul 10	2.15	2.25	$2.20	4.5%	1.2K	0.56	12.1K
$139.00	Jul 10	0.00	0.05	$0.03	166.7%	1.0K	0.01	3.7K
$149.00	Jul 10	1.60	1.70	$1.65	6.1%	941	0.47	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 88.2%, max 264.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	321.0%	88.2%	264.1%	--	366
$125.00	Jul 10	Aug 21	267.0%	87.5%	205.4%	--	81
$177.50	Jul 10	Aug 14	256.6%	88.6%	189.5%	73	2.6K
$175.00	Jul 10	Aug 21	238.2%	86.5%	175.2%	41	10.9K
$172.50	Jul 10	Aug 14	219.4%	88.3%	148.5%	6	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	321.0%	88.2%	264.1%	27	10.8K
$125.00	Jul 10	Aug 21	267.0%	87.5%	205.4%	7	32.8K
$131.00	Jul 10	Jul 24	203.1%	68.6%	196.3%	3	1.0K
$177.50	Jul 10	Aug 7	256.6%	86.9%	195.3%	1	53
$175.00	Jul 10	Aug 21	238.2%	86.5%	175.2%	3	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 34.71, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 17	$0.12	$2.38	$0.12	19.83	$172.62
$155.00	$157.50	Jul 10	$0.14	$2.36	$0.14	16.86	$155.14
$167.50	$170.00	Jul 17	$0.17	$2.33	$0.17	13.71	$167.67
$170.00	$172.50	Jul 17	$0.18	$2.32	$0.18	12.89	$170.18
$175.00	$177.50	Jul 24	$0.20	$2.30	$0.20	11.50	$175.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.14	$4.86	$0.14	34.71	$124.86
$130.00	$125.00	Jul 17	$0.25	$4.75	$0.25	19.00	$129.75
$125.00	$120.00	Jul 24	$0.38	$4.62	$0.38	12.16	$124.62
$134.00	$130.00	Jul 17	$0.38	$3.62	$0.38	9.53	$133.62
$144.00	$143.00	Jul 10	$0.10	$0.90	$0.10	9.00	$143.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 32.33, avg 1.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$130.00	Jul 17	$4.85	$4.85	$0.15	32.33	$129.85
$125.00	$128.00	Jul 24	$2.85	$2.85	$0.15	19.00	$127.85
$128.00	$130.00	Jul 24	$1.90	$1.90	$0.10	19.00	$129.90
$130.00	$134.00	Jul 17	$3.50	$3.50	$0.50	7.00	$133.50
$145.00	$146.00	Jul 10	$0.85	$0.85	$0.15	5.67	$145.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 24	$2.40	$2.40	$0.10	24.00	$172.60
$165.00	$162.50	Jul 10	$2.35	$2.35	$0.15	15.67	$162.65
$177.50	$175.00	Jul 17	$2.35	$2.35	$0.15	15.67	$175.15
$162.50	$160.00	Jul 17	$2.25	$2.25	$0.25	9.00	$160.25
$172.50	$170.00	Jul 17	$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. 62 found (avg debit $2.44, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.40	321.0%	81.6%
$130.00	Jul 10	Jul 17	$0.55	213.1%	72.0%
$134.00	Jul 10	Jul 17	$0.55	171.7%	69.1%
$177.50	Jul 10	Jul 17	$0.57	256.6%	83.8%
$137.00	Jul 10	Jul 17	$0.65	140.3%	67.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.15	321.0%	81.6%
$125.00	Jul 10	Jul 17	$0.29	267.0%	74.5%
$130.00	Jul 10	Jul 17	$0.54	213.1%	72.0%
$175.00	Jul 10	Jul 17	$0.75	238.2%	80.9%
$167.50	Jul 10	Jul 17	$0.80	180.1%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.35% of stock, avg 15.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Jul 10	$1.85	$1.65	$3.50	$145.50	$152.50	2.35%
$148.00	Jul 10	$2.40	$1.20	$3.60	$144.40	$151.60	2.41%
$150.00	Jul 10	$1.40	$2.20	$3.60	$146.40	$153.60	2.41%
$147.00	Jul 10	$3.10	$0.85	$3.95	$143.05	$150.95	2.65%
$146.00	Jul 10	$3.80	$0.60	$4.40	$141.60	$150.40	2.95%
$152.50	Jul 10	$0.68	$4.10	$4.78	$147.72	$157.28	3.20%
$145.00	Jul 10	$4.65	$0.43	$5.08	$139.92	$150.08	3.40%
$143.00	Jul 10	$5.85	$0.18	$6.03	$136.97	$149.03	4.04%
$144.00	Jul 10	$6.05	$0.28	$6.33	$137.67	$150.33	4.24%
$155.00	Jul 10	$0.32	$6.15	$6.47	$148.53	$161.47	4.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.41% of stock, avg 11.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$145.00	Jul 10	$0.18	$0.43	$0.61	$144.39	$158.11
$155.00	$145.00	Jul 10	$0.32	$0.43	$0.75	$144.25	$155.75
$157.50	$146.00	Jul 10	$0.18	$0.60	$0.78	$145.22	$158.28
$155.00	$146.00	Jul 10	$0.32	$0.60	$0.92	$145.08	$155.92
$157.50	$147.00	Jul 10	$0.18	$0.85	$1.03	$145.97	$158.53
$152.50	$145.00	Jul 10	$0.68	$0.43	$1.11	$143.89	$153.61
$155.00	$147.00	Jul 10	$0.32	$0.85	$1.17	$145.83	$156.17
$152.50	$146.00	Jul 10	$0.68	$0.60	$1.28	$144.72	$153.78
$157.50	$148.00	Jul 10	$0.18	$1.20	$1.38	$146.62	$158.88
$155.00	$148.00	Jul 10	$0.32	$1.20	$1.52	$146.48	$156.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 10.11, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 21	$4.55	$0.45	10.11	$120.45	$134.55
135/140	145/150	Aug 21	$4.55	$0.45	10.11	$135.45	$149.55
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
120/125	130/135	Jul 24	$4.53	$0.47	9.64	$120.47	$134.53
125/130	135/140	Aug 21	$4.50	$0.50	9.00	$125.50	$139.50
150/155	160/165	Aug 21	$4.50	$0.50	9.00	$150.50	$164.50
155/160	165/170	Aug 21	$4.50	$0.50	9.00	$155.50	$169.50
125/130	135/140	Aug 14	$4.45	$0.55	8.09	$125.55	$139.45
130/134	135/140	Aug 14	$4.45	$0.55	8.09	$129.55	$139.45
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. 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
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 24	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Aug 7	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Aug 7	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 31	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Aug 7	$0.05	$2.45	49.00
$120.00	$125.00	$130.00	Jul 17	$0.11	$4.89	44.45

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 $-0.04, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Jul 10	-$0.03	$2.47
$165.00	$167.50	1:2	Jul 10	-$0.03	$2.47
$167.50	$170.00	1:2	Jul 10	-$0.03	$2.47
$170.00	$172.50	1:2	Jul 10	-$0.03	$2.47
$172.50	$175.00	1:2	Jul 10	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Jul 17	-$0.04	$4.96
$130.00	$125.00	1:2	Jul 17	-$0.07	$4.93
$125.00	$120.00	1:2	Jul 24	-$0.19	$4.81
$130.00	$125.00	1:2	Jul 24	-$0.35	$4.65
$125.00	$120.00	1:2	Jul 31	-$0.68	$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 11.06%, avg 4.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$16.50	0.54	0.5%	11.06%	11.58%	23	11.4K
$150.00	Aug 14	$15.00	0.54	0.5%	10.05%	10.57%	19	137
$155.00	Aug 21	$14.30	0.50	3.9%	9.58%	13.46%	67	8.0K
$152.50	Aug 14	$13.90	0.52	2.2%	9.32%	11.51%	2	171
$150.00	Aug 7	$13.20	0.54	0.5%	8.85%	9.37%	3	1.4K
$155.00	Aug 14	$13.00	0.49	3.9%	8.71%	12.59%	6	635
$160.00	Aug 21	$12.50	0.46	7.2%	8.38%	15.60%	366	13.3K
$152.50	Aug 7	$12.10	0.51	2.2%	8.11%	10.31%	4	190
$157.50	Aug 14	$11.90	0.47	5.5%	7.97%	13.52%	--	72
$155.00	Aug 7	$11.10	0.48	3.9%	7.44%	11.31%	8	312

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 17,090

Total Puts 16,154

Put/Call Ratio 0.95

Net Difference 936

Prior's Put/Call Breakdown

Total Calls 18,407

Total Puts 22,373

Put/Call Ratio 1.22

Net Difference -3,966

Prior 7-Day Put/Call Summary

Total Calls 2,262,882

Total Puts 1,522,451

Average Put/Call Ratio 0.71

Ratio Trend Falling

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