SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$148.40 -2.47%

(7/10 09:50) ◀

Friday, July 10, 2026 (9:55am)

▶ (7/10 10:00)

◀ 7/10 09:55 ▶

Option Volume

Detail

ℹ

Current (07/10 9:55am) 67,404

Calls: 37,504 (56%)

Puts: 29,900 (44%)

Prior (07/08) 87,165

Calls: 36,802 (42%)

Puts: 50,363 (58%)

Current vs Prior -22.67%

Calls: +1.91% (Calls)

Puts: -40.63% (Puts)

Prior 7-Day Total 3,864,427

Calls: 2,302,223 (60%)

Puts: 1,562,204 (40%)

Prior 7-Day Average 552,061

Calls: 328,889 (60%)

Puts: 223,172 (40%)

Current vs Prior 7-Day Avg -87.79%

Calls: -88.60%

Puts: -86.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:55am) $23.67M

Calls: $12.22M (52%)

Puts: $11.45M (48%)

Prior (07/08) $60.38M

Calls: $15.23M (25%)

Puts: $45.15M (75%)

Current vs Prior -60.80%

Calls: -19.75%

Puts: -74.65%

Prior 7-Day Total $2.24B

Calls: $981.67M (44%)

Puts: $1.26B (56%)

Prior 7-Day Average $319.85M

Calls: $140.24M (44%)

Puts: $179.61M (56%)

Current vs Prior 7-Day Avg -92.60%

Calls: -91.28%

Puts: -93.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:55am) 0.80

Prior (07/08) 1.37

Current vs Prior -41.74%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +3.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 9:55am) 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 17,830,459

Calls: 9,464,038 (53%)

Puts: 8,366,421 (47%)

Prior 7-Day Average 2,547,208

Calls: 1,352,005 (53%)

Puts: 1,195,203 (47%)

Current vs Prior 7-Day Avg +18.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.38% | 9.00%9.00% | 24.70%

Prior 5.29% | 11.06%11.06% | 24.98%

Current vs Prior -55.06% | -18.65%-18.65% | -1.15%

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

Current vs 7-Day Avg -65.92% | -23.23%-24.56% | -3.39%

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

Current vs 7-Day Eod -55.06% | -18.65%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.04% | 2.21%

Calls: 5.88% | 2.78%

Puts: 8.20% | 1.63%

Prior 6.39% | 3.67%

Calls: 7.79% | 3.47%

Puts: 5.00% | 3.87%

Current vs Prior +10.17% | -39.78%

Prior 7-Day Avg 6.52% | 5.15%

Calls: 6.57% | 4.26%

Puts: 6.47% | 6.03%

Current vs 7-Day Avg +7.98% | -57.05%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
09:45	BULLISH	NEUTRAL	MIXED
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 275 of results (avg 5.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	2.85	2.90	$2.88	1.7%	1.0K	0.34	7.4K
$150.00	Jul 17	4.60	4.70	$4.65	2.2%	1.1K	0.48	7.0K
$170.00	Aug 21	9.20	9.40	$9.30	2.2%	42	0.37	5.0K
$175.00	Aug 21	8.00	8.20	$8.10	2.5%	52	0.33	3.5K
$152.50	Jul 17	3.60	3.70	$3.65	2.7%	163	0.41	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	15.10	15.30	$15.20	1.3%	208	0.41	9.6K
$150.00	Jul 17	6.10	6.20	$6.15	1.6%	1.1K	0.52	40.1K
$150.00	Aug 21	17.80	18.10	$17.95	1.7%	55	0.46	18.5K
$135.00	Aug 21	10.50	10.70	$10.60	1.9%	178	0.32	16.5K
$142.00	Jul 17	2.60	2.65	$2.63	1.9%	163	0.29	276

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.64, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	0.30	0.35	$0.32	15.6%	3.2K	0.17	4.9K
$177.50	Jul 17	0.50	0.55	$0.53	9.4%	31	0.07	1.1K
$175.00	Jul 17	0.55	0.60	$0.57	8.8%	159	0.08	6.0K
$172.50	Jul 17	0.65	0.70	$0.68	7.4%	50	0.09	1.4K
$170.00	Jul 17	0.75	0.80	$0.78	6.4%	598	0.11	10.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 10	0.25	0.30	$0.28	17.9%	402	0.11	1.8K
$125.00	Jul 17	0.25	0.30	$0.28	17.9%	421	0.04	4.3K
$145.00	Jul 10	0.40	0.45	$0.43	11.6%	3.6K	0.17	11.0K
$130.00	Jul 17	0.50	0.55	$0.53	9.4%	163	0.08	9.3K
$120.00	Jul 24	0.55	0.60	$0.57	8.8%	8	0.06	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	26.80	32.50	$29.65	19.2%	--	1.00	33
$121.00	Jul 10	25.80	31.50	$28.65	19.9%	--	1.00	12
$122.00	Jul 10	24.80	30.50	$27.65	20.6%	--	1.00	10
$125.00	Jul 10	21.80	27.50	$24.65	23.1%	--	1.00	21
$126.00	Jul 10	20.80	26.50	$23.65	24.1%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	25.20	27.00	$26.10	6.9%	1	0.99	283
$177.50	Jul 10	25.80	30.10	$27.95	15.4%	--	0.99	35
$170.00	Jul 10	20.70	22.00	$21.35	6.1%	19	0.99	1.7K
$172.50	Jul 10	22.70	24.60	$23.65	8.0%	2	0.99	168
$167.50	Jul 10	17.70	19.60	$18.65	10.2%	15	0.99	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 56.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	0.80	0.90	$0.85	11.8%	5.9K	0.36	6.2K
$152.50	Jul 10	0.30	0.35	$0.32	15.6%	3.2K	0.17	4.9K
$155.00	Jul 10	0.15	0.20	$0.18	27.8%	2.4K	0.09	10.2K
$160.00	Jul 10	0.05	0.10	$0.08	62.5%	2.1K	0.03	12.4K
$149.00	Jul 10	1.15	1.25	$1.20	8.3%	1.5K	0.47	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 10	0.40	0.45	$0.43	11.6%	3.6K	0.17	11.0K
$140.00	Jul 10	0.05	0.10	$0.08	62.5%	2.7K	0.04	13.5K
$150.00	Jul 10	2.40	2.50	$2.45	4.1%	2.2K	0.64	12.1K
$148.00	Jul 10	1.25	1.35	$1.30	7.7%	2.2K	0.42	6.7K
$149.00	Jul 10	1.75	1.90	$1.83	8.2%	1.6K	0.53	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. 65 strikes (avg 91.4%, max 309.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$120.00	Jul 10	Aug 21	322.4%	88.0%	266.2%	4	366
$125.00	Jul 10	Aug 21	267.3%	86.7%	208.4%	--	81
$177.50	Jul 10	Aug 14	266.0%	87.2%	205.0%	78	2.6K
$175.00	Jul 10	Aug 21	247.3%	85.1%	190.5%	93	10.9K
$172.50	Jul 10	Aug 14	227.8%	86.9%	162.1%	10	5.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$123.00	Jul 10	Jul 24	289.0%	70.6%	309.5%	1	296
$120.00	Jul 10	Aug 21	322.4%	88.1%	265.9%	92	10.8K
$127.00	Jul 10	Jul 24	245.0%	69.1%	254.3%	2	584
$125.00	Jul 10	Aug 21	267.3%	86.7%	208.4%	46	32.8K
$177.50	Jul 10	Aug 7	266.0%	86.4%	207.8%	1	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 49.00, avg 2.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 17	$0.11	$2.39	$0.11	21.73	$172.61
$152.50	$155.00	Jul 10	$0.14	$2.36	$0.14	16.86	$152.64
$167.50	$170.00	Jul 17	$0.15	$2.35	$0.15	15.67	$167.65
$175.00	$177.50	Jul 24	$0.15	$2.35	$0.15	15.67	$175.15
$165.00	$167.50	Jul 17	$0.20	$2.30	$0.20	11.50	$165.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$120.00	Jul 17	$0.10	$4.90	$0.10	49.00	$124.90
$130.00	$125.00	Jul 17	$0.25	$4.75	$0.25	19.00	$129.75
$125.00	$123.00	Jul 24	$0.15	$1.85	$0.15	12.33	$124.85
$123.00	$120.00	Jul 24	$0.23	$2.77	$0.23	12.04	$122.77
$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. 290 found (best R:R 49.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$120.00	$125.00	Jul 31	$4.90	$4.90	$0.10	49.00	$124.90
$125.00	$130.00	Jul 17	$4.65	$4.65	$0.35	13.29	$129.65
$130.00	$134.00	Jul 17	$3.50	$3.50	$0.50	7.00	$133.50
$143.00	$144.00	Jul 10	$0.85	$0.85	$0.15	5.67	$143.85
$135.00	$137.00	Jul 17	$1.70	$1.70	$0.30	5.67	$136.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 10	$2.30	$2.30	$0.20	11.50	$170.20
$165.00	$162.50	Jul 17	$2.30	$2.30	$0.20	11.50	$162.70
$155.00	$152.50	Jul 10	$2.25	$2.25	$0.25	9.00	$152.75
$175.00	$172.50	Jul 24	$2.25	$2.25	$0.25	9.00	$172.75
$175.00	$172.50	Jul 31	$2.25	$2.25	$0.25	9.00	$172.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $2.38, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$177.50	Jul 10	Jul 17	$0.50	266.0%	82.6%
$175.00	Jul 10	Jul 17	$0.54	247.3%	79.2%
$172.50	Jul 10	Jul 17	$0.65	227.8%	76.9%
$134.00	Jul 10	Jul 17	$0.70	170.1%	67.1%
$137.00	Jul 10	Jul 17	$0.70	137.8%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$120.00	Jul 10	Jul 17	$0.15	322.4%	80.6%
$125.00	Jul 10	Jul 17	$0.25	267.3%	73.4%
$130.00	Jul 10	Jul 17	$0.50	212.6%	69.1%
$175.00	Jul 10	Jul 17	$0.50	247.3%	79.2%
$123.00	Jul 10	Jul 24	$0.77	289.0%	70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.02% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Jul 10	$1.70	$1.30	$3.00	$145.00	$151.00	2.02%
$149.00	Jul 10	$1.20	$1.83	$3.03	$145.97	$152.03	2.04%
$147.00	Jul 10	$2.28	$0.90	$3.18	$143.82	$150.18	2.14%
$150.00	Jul 10	$0.85	$2.45	$3.30	$146.70	$153.30	2.22%
$146.00	Jul 10	$3.05	$0.63	$3.68	$142.32	$149.68	2.48%
$145.00	Jul 10	$3.85	$0.43	$4.28	$140.72	$149.28	2.88%
$152.50	Jul 10	$0.32	$4.30	$4.62	$147.88	$157.12	3.11%
$144.00	Jul 10	$5.15	$0.28	$5.43	$138.57	$149.43	3.66%
$143.00	Jul 10	$6.00	$0.18	$6.18	$136.82	$149.18	4.16%
$142.00	Jul 10	$6.55	$0.13	$6.68	$135.32	$148.68	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 169 found (cheapest 0.31% of stock, avg 11.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$144.00	Jul 10	$0.18	$0.28	$0.46	$143.54	$155.46
$152.50	$144.00	Jul 10	$0.32	$0.28	$0.60	$143.40	$153.10
$155.00	$145.00	Jul 10	$0.18	$0.43	$0.61	$144.39	$155.61
$152.50	$145.00	Jul 10	$0.32	$0.43	$0.75	$144.25	$153.25
$155.00	$146.00	Jul 10	$0.18	$0.63	$0.81	$145.19	$155.81
$152.50	$146.00	Jul 10	$0.32	$0.63	$0.95	$145.05	$153.45
$155.00	$147.00	Jul 10	$0.18	$0.90	$1.08	$145.92	$156.08
$150.00	$144.00	Jul 10	$0.85	$0.28	$1.13	$142.87	$151.13
$152.50	$147.00	Jul 10	$0.32	$0.90	$1.22	$145.78	$153.72
$150.00	$145.00	Jul 10	$0.85	$0.43	$1.28	$143.72	$151.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 317 found (best R:R 32.33, avg credit $1.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	130/135	Aug 21	$4.85	$0.15	32.33	$120.15	$134.85
120/125	130/135	Aug 7	$4.75	$0.25	19.00	$120.25	$134.75
130/134	135/140	Aug 7	$4.65	$0.35	13.29	$129.35	$139.65
155/160	165/170	Aug 21	$4.65	$0.35	13.29	$155.35	$169.65
125/130	135/140	Aug 7	$4.60	$0.40	11.50	$125.40	$139.60
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
140/145	150/155	Aug 21	$4.55	$0.45	10.11	$140.45	$154.55
135/136	138/139	Jul 17	$0.90	$0.10	9.00	$135.10	$138.90
135/136	139/140	Jul 17	$0.90	$0.10	9.00	$135.10	$139.90
136/137	145/146	Jul 24	$0.90	$0.10	9.00	$136.10	$145.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 21	$0.05	$4.95	99.00
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$162.50	$165.00	Jul 31	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Aug 7	$0.05	$2.45	49.00
$123.00	$125.00	$127.00	Jul 24	$0.05	$1.95	39.00
$120.00	$125.00	$130.00	Jul 17	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 14	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-0.03, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$150.00	1:2	Jul 17	-$2.10	$2.90
$162.50	$165.00	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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Jul 17	-$0.03	$4.97
$125.00	$120.00	1:2	Jul 17	-$0.08	$4.92
$125.00	$120.00	1:2	Jul 31	-$0.71	$4.29
$130.00	$125.00	1:2	Jul 31	-$1.05	$3.95
$134.00	$130.00	1:2	Jul 17	-$0.13	$3.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 10.92%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Aug 21	$16.20	0.54	1.1%	10.92%	11.99%	78	11.4K
$149.00	Aug 14	$15.10	0.55	0.4%	10.18%	10.58%	--	32
$150.00	Aug 14	$15.00	0.54	1.1%	10.11%	11.19%	24	137
$155.00	Aug 21	$14.00	0.50	4.5%	9.43%	13.88%	75	8.0K
$152.50	Aug 14	$13.70	0.52	2.8%	9.23%	11.99%	2	171
$149.00	Aug 7	$13.30	0.54	0.4%	8.96%	9.37%	9	27
$150.00	Aug 7	$13.00	0.53	1.1%	8.76%	9.84%	13	1.4K
$155.00	Aug 14	$12.80	0.49	4.5%	8.63%	13.07%	8	635
$160.00	Aug 21	$12.20	0.45	7.8%	8.22%	16.04%	381	13.3K
$157.50	Aug 14	$11.90	0.47	6.1%	8.02%	14.15%	--	72

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 37,504

Total Puts 29,900

Put/Call Ratio 0.80

Net Difference 7,604

Prior's Put/Call Breakdown

Total Calls 36,802

Total Puts 50,363

Put/Call Ratio 1.37

Net Difference -13,561

Prior 7-Day Put/Call Summary

Total Calls 2,302,223

Total Puts 1,562,204

Average Put/Call Ratio 0.77

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