SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.92 -4.06%

(7/1 09:40) ◀

Wednesday, July 1, 2026 (9:45am)

▶ (7/1 09:50)

◀ 7/1 09:45 ▶

Option Volume

Detail

ℹ

Current (07/01 9:45am) 94,136

Calls: 47,933 (51%)

Puts: 46,203 (49%)

Prior (06/30) 46,466

Calls: 28,253 (61%)

Puts: 18,213 (39%)

Current vs Prior +102.59%

Calls: +69.66% (Calls)

Puts: +153.68% (Puts)

Prior 7-Day Total 102,096

Calls: 55,123 (54%)

Puts: 46,973 (46%)

Prior 7-Day Average 51,048

Calls: 7,874 (54%)

Puts: 6,710 (46%)

Current vs Prior 7-Day Avg +84.41%

Calls: +508.70%

Puts: +588.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:45am) $37.30M

Calls: $18.50M (50%)

Puts: $18.80M (50%)

Prior (06/30) $25.20M

Calls: $16.35M (65%)

Puts: $8.85M (35%)

Current vs Prior +48.00%

Calls: +13.09%

Puts: +112.52%

Prior 7-Day Total $40.30M

Calls: $23.51M (58%)

Puts: $16.79M (42%)

Prior 7-Day Average $20.15M

Calls: $3.36M (58%)

Puts: $2.40M (42%)

Current vs Prior 7-Day Avg +85.11%

Calls: +450.63%

Puts: +684.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:45am) 0.96

Prior (06/30) 0.64

Current vs Prior +49.53%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +12.51%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:45am) 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 4,281,578

Calls: 2,316,264 (54%)

Puts: 1,965,314 (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 10.37% | 13.09%10.37% | 13.09%13.09% | 24.28%

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 3.37% | 7.04%

Calls: 4.44% | 8.09%

Puts: 2.30% | 5.99%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Acceptable

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (85% higher). Unusually high activity with volume up 103% vs prior - elevated interest. Volume explosion - 84% above 7-day average (94,136 vs avg 51,048). P/C ratio rising 50% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	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 192 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	12.00	12.30	$12.15	2.5%	246	0.59	9.7K
$160.00	Jul 2	6.00	6.20	$6.10	3.3%	1.6K	0.68	13.4K
$167.50	Jul 17	8.60	8.90	$8.75	3.4%	73	0.48	1.8K
$170.00	Jul 10	5.40	5.60	$5.50	3.6%	1.3K	0.41	3.9K
$170.00	Jul 17	7.60	7.90	$7.75	3.9%	325	0.44	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	4.30	4.40	$4.35	2.3%	2.2K	0.52	3.2K
$150.00	Jul 17	4.20	4.30	$4.25	2.4%	183	0.26	39.0K
$165.00	Jul 24	12.10	12.50	$12.30	3.3%	53	0.48	633
$167.50	Jul 2	5.80	6.00	$5.90	3.4%	2.4K	0.62	2.3K
$145.00	Jul 17	2.90	3.00	$2.95	3.4%	190	0.19	5.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.68, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 2	0.30	0.35	$0.32	15.6%	131	0.07	2.2K
$180.00	Jul 2	0.40	0.45	$0.43	11.6%	1.9K	0.09	7.5K
$177.50	Jul 2	0.55	0.65	$0.60	16.7%	881	0.12	2.2K
$175.00	Jul 2	0.75	0.85	$0.80	12.5%	1.9K	0.16	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 10	0.50	0.60	$0.55	18.2%	5	0.06	78
$152.50	Jul 2	0.60	0.65	$0.63	7.9%	1.4K	0.12	7.3K
$137.00	Jul 10	0.70	0.80	$0.75	13.3%	3	0.07	149
$138.00	Jul 10	0.75	0.90	$0.83	18.1%	9	0.08	202
$139.00	Jul 10	0.85	1.00	$0.93	16.1%	10	0.09	137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	29.40	32.50	$30.95	10.0%	--	0.99	15
$135.00	Jul 2	28.40	31.50	$29.95	10.4%	--	0.99	250
$137.00	Jul 2	26.30	29.50	$27.90	11.5%	--	0.99	30
$140.00	Jul 2	23.30	26.50	$24.90	12.9%	2	0.98	781
$142.00	Jul 2	21.50	24.50	$23.00	13.0%	--	0.97	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 2	24.60	27.70	$26.15	11.9%	1	1.00	155
$192.50	Jul 2	24.90	30.40	$27.65	19.9%	1	1.00	59
$195.00	Jul 2	27.40	32.50	$29.95	17.0%	--	1.00	74
$187.50	Jul 2	20.00	25.10	$22.55	22.6%	1	0.94	43
$185.00	Jul 2	18.00	22.60	$20.30	22.7%	1	0.94	159

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 65.8K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	2.80	3.00	$2.90	6.9%	6.8K	0.25	24.9K
$180.00	Jul 17	4.70	4.90	$4.80	4.2%	3.5K	0.31	12.6K
$190.00	Jul 2	0.10	0.20	$0.15	66.7%	3.4K	0.04	6.9K
$170.00	Jul 2	1.60	1.70	$1.65	6.1%	3.1K	0.29	10.0K
$175.00	Jul 10	3.90	4.20	$4.05	7.4%	2.8K	0.33	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.10	2.20	$2.15	4.7%	5.5K	0.32	10.4K
$150.00	Jul 2	0.35	0.45	$0.40	25.0%	2.4K	0.08	12.2K
$167.50	Jul 2	5.80	6.00	$5.90	3.4%	2.4K	0.62	2.3K
$165.00	Jul 2	4.30	4.40	$4.35	2.3%	2.2K	0.52	3.2K
$162.50	Jul 2	3.00	3.20	$3.10	6.5%	1.9K	0.42	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 52.2%, max 88.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	144.8%	77.1%	87.8%	40	1.7K
$135.00	Jul 2	Jul 31	133.9%	74.6%	79.6%	--	276
$192.50	Jul 2	Jul 31	135.8%	76.0%	78.7%	52	1.2K
$190.00	Jul 2	Aug 7	133.8%	76.7%	74.4%	3.4K	7.1K
$143.00	Jul 2	Jul 31	123.6%	73.7%	67.8%	--	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 24	144.8%	77.0%	88.1%	--	93
$190.00	Jul 2	Aug 7	133.8%	76.7%	74.4%	1	171
$132.00	Jul 2	Jul 10	147.5%	84.6%	74.2%	7	554
$138.00	Jul 2	Jul 10	138.8%	80.6%	72.2%	64	977
$133.00	Jul 2	Jul 10	143.1%	84.1%	70.2%	--	593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 21.73, avg 2.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 2	$0.11	$2.39	$0.11	21.73	$180.11
$175.00	$177.50	Aug 7	$0.15	$2.35	$0.15	15.67	$175.15
$177.50	$180.00	Jul 2	$0.17	$2.33	$0.17	13.71	$177.67
$192.50	$195.00	Jul 10	$0.18	$2.32	$0.18	12.89	$192.68
$175.00	$177.50	Jul 2	$0.20	$2.30	$0.20	11.50	$175.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.23	$2.27	$0.23	9.87	$152.27
$139.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$138.90
$143.00	$142.00	Jul 10	$0.10	$0.90	$0.10	9.00	$142.90
$144.00	$143.00	Jul 10	$0.12	$0.88	$0.12	7.33	$143.88
$155.00	$152.50	Jul 2	$0.32	$2.18	$0.32	6.81	$154.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 49.00, avg 1.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 24	$4.90	$4.90	$0.10	49.00	$139.90
$136.00	$140.00	Jul 10	$3.90	$3.90	$0.10	39.00	$139.90
$140.00	$142.00	Jul 2	$1.90	$1.90	$0.10	19.00	$141.90
$135.00	$136.00	Jul 10	$0.90	$0.90	$0.10	9.00	$135.90
$135.00	$140.00	Jul 17	$4.35	$4.35	$0.65	6.69	$139.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 2	$2.30	$2.30	$0.20	11.50	$175.20
$195.00	$192.50	Jul 2	$2.30	$2.30	$0.20	11.50	$192.70
$190.00	$187.50	Jul 17	$2.30	$2.30	$0.20	11.50	$187.70
$187.50	$185.00	Jul 2	$2.25	$2.25	$0.25	9.00	$185.25
$195.00	$190.00	Jul 17	$4.40	$4.40	$0.60	7.33	$190.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $2.21, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.35	138.3%	83.4%
$135.00	Jul 2	Jul 10	$0.45	133.9%	82.6%
$140.00	Jul 2	Jul 10	$0.70	128.8%	79.6%
$145.00	Jul 2	Jul 10	$1.10	120.1%	77.6%
$195.00	Jul 2	Jul 10	$1.14	144.8%	87.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 2	Jul 10	$0.45	147.5%	84.6%
$133.00	Jul 2	Jul 10	$0.50	143.1%	84.1%
$134.00	Jul 2	Jul 10	$0.52	138.3%	83.4%
$135.00	Jul 2	Jul 10	$0.60	133.9%	82.6%
$136.00	Jul 2	Jul 10	$0.65	129.4%	82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 136 found (cheapest 4.64% of stock, avg 15.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$4.50	$3.10	$7.60	$154.90	$170.10	4.64%
$165.00	Jul 2	$3.30	$4.35	$7.65	$157.35	$172.65	4.67%
$167.50	Jul 2	$2.33	$5.90	$8.23	$159.27	$175.73	5.02%
$160.00	Jul 2	$6.10	$2.15	$8.25	$151.75	$168.25	5.03%
$157.50	Jul 2	$7.90	$1.42	$9.32	$148.18	$166.82	5.69%
$170.00	Jul 2	$1.65	$7.75	$9.40	$160.60	$179.40	5.73%
$172.50	Jul 2	$1.15	$9.70	$10.85	$161.65	$183.35	6.62%
$155.00	Jul 2	$9.95	$0.95	$10.90	$144.10	$165.90	6.65%
$175.00	Jul 2	$0.80	$11.75	$12.55	$162.45	$187.55	7.66%
$152.50	Jul 2	$12.60	$0.63	$13.23	$139.27	$165.73	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.87% of stock, avg 9.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 2	$0.80	$0.63	$1.43	$151.07	$176.43
$175.00	$155.00	Jul 2	$0.80	$0.95	$1.75	$153.25	$176.75
$172.50	$152.50	Jul 2	$1.15	$0.63	$1.78	$150.72	$174.28
$172.50	$155.00	Jul 2	$1.15	$0.95	$2.10	$152.90	$174.60
$175.00	$157.50	Jul 2	$0.80	$1.42	$2.22	$155.28	$177.22
$170.00	$152.50	Jul 2	$1.65	$0.63	$2.28	$150.22	$172.28
$172.50	$157.50	Jul 2	$1.15	$1.42	$2.57	$154.93	$175.07
$170.00	$155.00	Jul 2	$1.65	$0.95	$2.60	$152.40	$172.60
$175.00	$160.00	Jul 2	$0.80	$2.15	$2.95	$157.05	$177.95
$167.50	$152.50	Jul 2	$2.33	$0.63	$2.96	$149.54	$170.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 29.00, avg credit $1.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	150/152	Jul 31	$2.90	$0.10	29.00	$140.10	$152.90
145/146	150/152	Jul 31	$2.40	$0.10	24.00	$143.60	$152.40
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
147/148	150/152	Jul 31	$2.35	$0.15	15.67	$145.65	$152.35
150/152	158/160	Aug 7	$2.35	$0.15	15.67	$150.15	$159.85
143/144	148/150	Jul 24	$1.85	$0.15	12.33	$142.15	$149.85
140/143	160/162	Aug 7	$2.75	$0.25	11.00	$140.25	$162.75
135/140	145/150	Jul 31	$4.55	$0.45	10.11	$135.45	$149.55
135/140	145/150	Jul 17	$4.53	$0.47	9.64	$135.47	$149.53
150/152	155/158	Jul 17	$2.25	$0.25	9.00	$150.25	$157.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 10	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 7	$0.05	$4.95	99.00
$152.50	$155.00	$157.50	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$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. 57 found (best net $-0.62, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$192.50	1:2	Jul 2	-$0.11	$2.39
$187.50	$190.00	1:2	Jul 2	-$0.12	$2.38
$185.00	$187.50	1:2	Jul 2	-$0.13	$2.37
$192.50	$195.00	1:2	Jul 2	-$0.13	$2.37
$182.50	$185.00	1:2	Jul 2	-$0.14	$2.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.62	$4.38
$145.00	$140.00	1:2	Jul 17	-$1.01	$3.99
$140.00	$135.00	1:2	Jul 24	-$1.16	$3.84
$150.00	$145.00	1:2	Jul 17	-$1.65	$3.35
$140.00	$135.00	1:2	Jul 31	-$1.90	$3.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.66%, avg 3.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$14.20	0.55	0.7%	8.66%	9.32%	--	70
$167.50	Aug 7	$13.90	0.52	2.2%	8.48%	10.66%	12	695
$165.00	Jul 31	$12.90	0.53	0.7%	7.87%	8.53%	5	653
$170.00	Aug 7	$12.90	0.50	3.7%	7.87%	11.58%	44	166
$167.50	Jul 31	$11.80	0.50	2.2%	7.20%	9.38%	22	243
$172.50	Aug 7	$11.80	0.48	5.2%	7.20%	12.43%	2	37
$165.00	Jul 24	$11.10	0.52	0.7%	6.77%	7.43%	49	541
$175.00	Aug 7	$11.00	0.45	6.8%	6.71%	13.47%	3	112
$170.00	Jul 31	$10.80	0.47	3.7%	6.59%	10.30%	19	700
$167.50	Jul 24	$10.10	0.49	2.2%	6.16%	8.35%	7	363

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 47,933

Total Puts 46,203

Put/Call Ratio 0.96

Net Difference 1,730

Prior's Put/Call Breakdown

Total Calls 28,253

Total Puts 18,213

Put/Call Ratio 0.64

Net Difference 10,040

Prior 7-Day Put/Call Summary

Total Calls 55,123

Total Puts 46,973

Average Put/Call Ratio 0.86

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