SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.04 -3.41%

(7/1 09:35) ◀

Wednesday, July 1, 2026 (9:40am)

▶ (7/1 09:45)

◀ 7/1 09:40 ▶

Option Volume

Detail

ℹ

Current (07/01 9:40am) 61,686

Calls: 33,597 (54%)

Puts: 28,089 (46%)

Prior (06/30) 35,362

Calls: 21,116 (60%)

Puts: 14,246 (40%)

Current vs Prior +74.44%

Calls: +59.11% (Calls)

Puts: +97.17% (Puts)

Prior 7-Day Total 40,410

Calls: 21,526 (53%)

Puts: 18,884 (47%)

Prior 7-Day Average 40,410

Calls: 3,075 (53%)

Puts: 2,697 (47%)

Current vs Prior 7-Day Avg +52.65%

Calls: +992.53%

Puts: +941.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:40am) $24.90M

Calls: $14.28M (57%)

Puts: $10.62M (43%)

Prior (06/30) $20.15M

Calls: $13.34M (66%)

Puts: $6.81M (34%)

Current vs Prior +23.56%

Calls: +7.07%

Puts: +55.83%

Prior 7-Day Total $15.40M

Calls: $9.23M (60%)

Puts: $6.17M (40%)

Prior 7-Day Average $15.40M

Calls: $1.32M (60%)

Puts: $881.2K (40%)

Current vs Prior 7-Day Avg +61.67%

Calls: +982.69%

Puts: +1104.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:40am) 0.84

Prior (06/30) 0.67

Current vs Prior +23.92%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -4.70%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:40am) 2,140,789

Calls: 1,158,132 (54%)

Puts: 982,657 (46%)

Prior (06/30) 2,006,898

Calls: 1,072,974 (53%)

Puts: 933,924 (47%)

Current vs Prior +6.67%

Prior 7-Day Total 2,140,789

Calls: 1,158,132 (54%)

Puts: 982,657 (46%)

Prior 7-Day Average 2,140,789

Calls: 1,158,132 (54%)

Puts: 982,657 (46%)

Current vs Prior 7-Day Avg +0.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 10.33% | 13.00%10.33% | 13.00%13.00% | 24.18%

Prior 0.00% | ---- | ---- | --

Current vs Prior +0.00% | ---- | ---- | --

Prior 7-Day Avg -- | ---- | ---- | --

Current vs 7-Day Avg +0.00% | ---- | ---- | --

Prior 7-Day Eod -- | ---- | ---- | --

Current vs 7-Day Eod -- | ---- | ---- | --

Sentiment NEUTRAL----

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.27% | 6.18%

Calls: 2.60% | 2.53%

Puts: 1.94% | 9.84%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Good

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (62% higher). Above-average activity with volume up 74% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 212 of results (avg 5.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	5.20	5.30	$5.25	1.9%	58	0.62	3.1K
$172.50	Jul 10	5.00	5.10	$5.05	2.0%	222	0.38	984
$180.00	Jul 17	5.00	5.10	$5.05	2.0%	3.2K	0.32	12.6K
$185.00	Jul 10	2.35	2.40	$2.38	2.1%	132	0.21	1.9K
$175.00	Jul 10	4.30	4.40	$4.35	2.3%	2.4K	0.34	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 24	6.00	6.10	$6.05	1.7%	2	0.30	459
$160.00	Jul 10	5.30	5.40	$5.35	1.9%	531	0.37	1.8K
$162.50	Jul 2	2.60	2.65	$2.63	1.9%	827	0.38	4.5K
$167.50	Jul 2	5.10	5.20	$5.15	1.9%	2.3K	0.59	2.3K
$157.50	Jul 31	9.60	9.80	$9.70	2.1%	10	0.37	83

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	0.25	0.30	$0.28	17.9%	347	0.06	4.1K
$182.50	Jul 2	0.30	0.35	$0.32	15.6%	102	0.07	2.2K
$180.00	Jul 2	0.45	0.50	$0.48	10.4%	1.3K	0.10	7.5K
$177.50	Jul 2	0.60	0.70	$0.65	15.4%	771	0.13	2.2K
$175.00	Jul 2	0.90	0.95	$0.93	5.4%	1.4K	0.18	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 2	0.25	0.30	$0.28	17.9%	127	0.06	1.0K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	2.1K	0.07	12.2K
$133.00	Jul 10	0.40	0.45	$0.43	11.6%	--	0.04	151
$136.00	Jul 10	0.50	0.60	$0.55	18.2%	1	0.06	329
$137.00	Jul 10	0.60	0.65	$0.63	7.9%	1	0.06	149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	30.50	35.00	$32.75	13.7%	--	0.99	15
$135.00	Jul 2	29.40	34.00	$31.70	14.5%	--	0.99	250
$137.00	Jul 2	27.20	32.00	$29.60	16.2%	--	0.99	30
$140.00	Jul 2	24.70	29.10	$26.90	16.4%	--	0.98	781
$142.00	Jul 2	22.50	27.10	$24.80	18.5%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	23.70	28.10	$25.90	17.0%	1	1.00	59
$195.00	Jul 2	26.20	31.30	$28.75	17.7%	--	1.00	74
$197.50	Jul 2	28.70	33.80	$31.25	16.3%	--	1.00	14
$187.50	Jul 2	18.70	23.40	$21.05	22.3%	1	0.94	43
$190.00	Jul 2	23.10	26.00	$24.55	11.8%	1	0.94	155

Most actively traded options today. High liquidity = easy entry/exit. 237 active (total vol 46.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 2	0.15	0.20	$0.18	27.8%	3.2K	0.04	6.9K
$180.00	Jul 17	5.00	5.10	$5.05	2.0%	3.2K	0.32	12.6K
$175.00	Jul 10	4.30	4.40	$4.35	2.3%	2.4K	0.34	5.8K
$170.00	Jul 2	1.90	2.00	$1.95	5.1%	2.3K	0.32	10.0K
$180.00	Jul 10	3.10	3.30	$3.20	6.2%	1.5K	0.27	24.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.75	1.80	$1.78	2.8%	4.7K	0.29	10.4K
$167.50	Jul 2	5.10	5.20	$5.15	1.9%	2.3K	0.59	2.3K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	2.1K	0.07	12.2K
$165.00	Jul 2	3.70	3.80	$3.75	2.7%	1.5K	0.48	3.2K
$152.50	Jul 2	0.45	0.55	$0.50	20.0%	1.1K	0.10	7.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 55.6%, max 92.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 31	144.7%	75.3%	92.2%	33	718
$135.00	Jul 2	Jul 31	136.8%	73.3%	86.8%	--	276
$195.00	Jul 2	Aug 7	140.7%	76.7%	83.4%	33	1.7K
$192.50	Jul 2	Jul 31	131.6%	74.2%	77.3%	25	1.2K
$140.00	Jul 2	Aug 7	132.3%	75.2%	76.0%	--	804

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 24	144.7%	76.8%	88.5%	--	26
$137.00	Jul 2	Jul 10	147.3%	79.6%	85.0%	8	1.3K
$195.00	Jul 2	Jul 24	140.7%	76.3%	84.3%	--	93
$135.00	Jul 2	Aug 7	136.8%	75.6%	81.0%	136	11.2K
$138.00	Jul 2	Jul 10	142.3%	79.3%	79.3%	63	977

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 24.00, avg 3.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$187.50	Jul 2	$0.10	$2.40	$0.10	24.00	$185.10
$195.00	$197.50	Jul 10	$0.15	$2.35	$0.15	15.67	$195.15
$175.00	$177.50	Aug 7	$0.15	$2.35	$0.15	15.67	$175.15
$180.00	$182.50	Jul 2	$0.16	$2.34	$0.16	14.63	$180.16
$177.50	$180.00	Jul 2	$0.17	$2.33	$0.17	13.71	$177.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.18	$2.32	$0.18	12.89	$152.32
$155.00	$152.50	Jul 2	$0.28	$2.22	$0.28	7.93	$154.72
$140.00	$135.00	Jul 17	$0.56	$4.44	$0.56	7.93	$139.44
$144.00	$143.00	Jul 10	$0.12	$0.88	$0.12	7.33	$143.88
$146.00	$145.00	Jul 10	$0.12	$0.88	$0.12	7.33	$145.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 25.67, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$140.00	Jul 10	$3.85	$3.85	$0.15	25.67	$139.85
$142.00	$145.00	Jul 10	$2.85	$2.85	$0.15	19.00	$144.85
$160.00	$162.50	Aug 7	$2.35	$2.35	$0.15	15.67	$162.35
$150.00	$152.50	Jul 31	$2.30	$2.30	$0.20	11.50	$152.30
$137.00	$140.00	Jul 2	$2.70	$2.70	$0.30	9.00	$139.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$197.50	$195.00	Jul 24	$2.35	$2.35	$0.15	15.67	$195.15
$195.00	$192.50	Jul 10	$2.30	$2.30	$0.20	11.50	$192.70
$185.00	$182.50	Jul 17	$2.25	$2.25	$0.25	9.00	$182.75
$185.00	$182.50	Jul 10	$2.20	$2.20	$0.30	7.33	$182.80
$195.00	$190.00	Jul 17	$4.25	$4.25	$0.75	5.67	$190.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 67 found (avg debit $2.10, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.10	141.5%	81.8%
$135.00	Jul 2	Jul 10	$0.15	136.8%	82.1%
$140.00	Jul 2	Jul 10	$0.15	132.3%	78.2%
$142.00	Jul 2	Jul 10	$0.50	127.9%	77.0%
$148.00	Jul 2	Jul 10	$0.50	113.3%	75.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 2	Jul 10	$0.40	146.0%	83.2%
$134.00	Jul 2	Jul 10	$0.42	141.5%	81.8%
$135.00	Jul 2	Jul 10	$0.47	136.8%	82.1%
$136.00	Jul 2	Jul 10	$0.52	132.4%	80.5%
$137.00	Jul 2	Jul 10	$0.55	147.3%	79.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.60% of stock, avg 15.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 2	$3.85	$3.75	$7.60	$157.40	$172.60	4.60%
$162.50	Jul 2	$5.25	$2.63	$7.88	$154.62	$170.38	4.77%
$167.50	Jul 2	$2.75	$5.15	$7.90	$159.60	$175.40	4.79%
$160.00	Jul 2	$6.85	$1.78	$8.63	$151.37	$168.63	5.23%
$170.00	Jul 2	$1.95	$6.85	$8.80	$161.20	$178.80	5.33%
$157.50	Jul 2	$8.75	$1.17	$9.92	$147.58	$167.42	6.01%
$172.50	Jul 2	$1.35	$8.80	$10.15	$162.35	$182.65	6.15%
$155.00	Jul 2	$10.95	$0.78	$11.73	$143.27	$166.73	7.11%
$175.00	Jul 2	$0.93	$10.80	$11.73	$163.27	$186.73	7.11%
$177.50	Jul 2	$0.65	$12.65	$13.30	$164.20	$190.80	8.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.87% of stock, avg 9.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 2	$0.65	$0.78	$1.43	$153.57	$178.93
$175.00	$155.00	Jul 2	$0.93	$0.78	$1.71	$153.29	$176.71
$177.50	$157.50	Jul 2	$0.65	$1.17	$1.82	$155.68	$179.32
$175.00	$157.50	Jul 2	$0.93	$1.17	$2.10	$155.40	$177.10
$172.50	$155.00	Jul 2	$1.35	$0.78	$2.13	$152.87	$174.63
$177.50	$160.00	Jul 2	$0.65	$1.78	$2.43	$157.57	$179.93
$172.50	$157.50	Jul 2	$1.35	$1.17	$2.52	$154.98	$175.02
$175.00	$160.00	Jul 2	$0.93	$1.78	$2.71	$157.29	$177.71
$170.00	$155.00	Jul 2	$1.95	$0.78	$2.73	$152.27	$172.73
$170.00	$157.50	Jul 2	$1.95	$1.17	$3.12	$154.38	$173.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 found (best R:R 25.32, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/150	Jul 17	$4.81	$0.19	25.32	$135.19	$149.81
150/152	158/160	Jul 24	$2.40	$0.10	24.00	$150.10	$159.90
150/152	158/160	Jul 17	$2.35	$0.15	15.67	$150.15	$159.85
150/152	155/158	Jul 17	$2.30	$0.20	11.50	$150.20	$157.30
155/158	162/165	Jul 17	$2.30	$0.20	11.50	$155.20	$164.80
158/160	162/165	Jul 17	$2.30	$0.20	11.50	$157.70	$164.80
160/162	165/168	Jul 17	$2.25	$0.25	9.00	$160.25	$167.25
150/152	155/158	Jul 31	$2.25	$0.25	9.00	$150.25	$157.25
140/143	152/155	Aug 7	$2.70	$0.30	9.00	$140.30	$155.20
150/152	168/170	Aug 7	$2.25	$0.25	9.00	$150.25	$169.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 17	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 31	$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. 63 found (best net $-9.30, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 2	-$0.07	$2.43
$185.00	$187.50	1:2	Jul 2	-$0.08	$2.42
$190.00	$192.50	1:2	Jul 2	-$0.08	$2.42
$192.50	$195.00	1:2	Jul 2	-$0.13	$2.37
$180.00	$182.50	1:2	Jul 2	-$0.16	$2.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Aug 7	-$9.30	$5.70
$140.00	$135.00	1:2	Jul 17	-$0.61	$4.39
$145.00	$140.00	1:2	Jul 17	-$0.86	$4.14
$140.00	$135.00	1:2	Jul 24	-$1.08	$3.92
$150.00	$145.00	1:2	Jul 17	-$1.40	$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.60%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$167.50	Aug 7	$14.20	0.53	1.5%	8.60%	10.09%	12	695
$170.00	Aug 7	$13.00	0.50	3.0%	7.88%	10.88%	38	166
$167.50	Jul 31	$12.30	0.52	1.5%	7.45%	8.94%	18	243
$172.50	Aug 7	$12.30	0.48	4.5%	7.45%	11.97%	2	37
$175.00	Aug 7	$11.40	0.46	6.0%	6.91%	12.94%	2	112
$170.00	Jul 31	$11.30	0.49	3.0%	6.85%	9.85%	19	700
$177.50	Aug 7	$10.60	0.44	7.5%	6.42%	13.97%	--	67
$167.50	Jul 24	$10.40	0.51	1.5%	6.30%	7.79%	6	363
$172.50	Jul 31	$10.20	0.46	4.5%	6.18%	10.70%	5	85
$180.00	Aug 7	$9.90	0.41	9.1%	6.00%	15.06%	3	135

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 33,597

Total Puts 28,089

Put/Call Ratio 0.84

Net Difference 5,508

Prior's Put/Call Breakdown

Total Calls 21,116

Total Puts 14,246

Put/Call Ratio 0.67

Net Difference 6,870

Prior 7-Day Put/Call Summary

Total Calls 21,526

Total Puts 18,884

Average Put/Call Ratio 0.88

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