SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.99 -3.44%

(7/1 09:45) ◀

Wednesday, July 1, 2026 (9:50am)

▶ (7/1 09:55)

◀ 7/1 09:50 ▶

Option Volume

Detail

ℹ

Current (07/01 9:50am) 106,914

Calls: 55,639 (52%)

Puts: 51,275 (48%)

Prior (06/30) 56,039

Calls: 34,158 (61%)

Puts: 21,881 (39%)

Current vs Prior +90.78%

Calls: +62.89% (Calls)

Puts: +134.34% (Puts)

Prior 7-Day Total 196,232

Calls: 103,056 (53%)

Puts: 93,176 (47%)

Prior 7-Day Average 65,410

Calls: 14,722 (53%)

Puts: 13,310 (47%)

Current vs Prior 7-Day Avg +63.45%

Calls: +277.92%

Puts: +285.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:50am) $43.38M

Calls: $23.10M (53%)

Puts: $20.28M (47%)

Prior (06/30) $50.10M

Calls: $23.76M (47%)

Puts: $26.35M (53%)

Current vs Prior -13.41%

Calls: -2.77%

Puts: -23.01%

Prior 7-Day Total $77.60M

Calls: $42.01M (54%)

Puts: $35.59M (46%)

Prior 7-Day Average $25.87M

Calls: $6.00M (54%)

Puts: $5.08M (46%)

Current vs Prior 7-Day Avg +67.72%

Calls: +284.90%

Puts: +298.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:50am) 0.92

Prior (06/30) 0.64

Current vs Prior +43.86%

Prior 7-Day Average 0.89

Current vs Prior 7-Day Avg +3.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:50am) 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 6,422,367

Calls: 3,474,396 (54%)

Puts: 2,947,971 (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 10.24% | 12.82%10.24% | 12.82%12.82% | 24.09%

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 4.67% | 3.47%

Calls: 3.92% | 4.35%

Puts: 5.41% | 2.60%

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 (68% higher). Above-average activity with volume up 91% vs prior. P/C ratio rising 44% - increased hedging/bearish positioning.

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 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
09:45	BEARISH	NEUTRAL	MIXED
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 227 of results (avg 5.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Jul 10	4.90	5.00	$4.95	2.0%	343	0.38	984
$182.50	Jul 17	4.40	4.50	$4.45	2.2%	154	0.29	492
$175.00	Jul 24	7.90	8.10	$8.00	2.5%	28	0.41	760
$185.00	Jul 17	3.90	4.00	$3.95	2.5%	293	0.27	2.0K
$165.00	Jul 2	3.70	3.80	$3.75	2.7%	2.0K	0.52	9.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	2.55	2.60	$2.58	1.9%	2.4K	0.38	4.5K
$167.50	Jul 2	5.10	5.20	$5.15	1.9%	2.6K	0.59	2.3K
$157.50	Jul 10	4.30	4.40	$4.35	2.3%	113	0.32	894
$165.00	Jul 10	7.60	7.80	$7.70	2.6%	348	0.47	1.2K
$160.00	Jul 17	7.30	7.50	$7.40	2.7%	388	0.39	6.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.62, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 2	0.30	0.35	$0.32	15.6%	252	0.07	2.2K
$180.00	Jul 2	0.45	0.50	$0.48	10.4%	2.2K	0.10	7.5K
$177.50	Jul 2	0.60	0.70	$0.65	15.4%	936	0.13	2.2K
$175.00	Jul 2	0.90	0.95	$0.93	5.4%	2.2K	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%	158	0.05	1.0K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	2.6K	0.06	12.2K
$152.50	Jul 2	0.45	0.50	$0.48	10.4%	1.5K	0.10	7.3K
$135.00	Jul 10	0.50	0.60	$0.55	18.2%	294	0.06	2.8K
$136.00	Jul 10	0.55	0.65	$0.60	16.7%	18	0.06	329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 139 found (avg delta 0.74, 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%	8	0.98	781
$142.00	Jul 2	21.50	24.50	$23.00	13.0%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	24.90	30.40	$27.65	19.9%	5	1.00	59
$195.00	Jul 2	27.40	32.50	$29.95	17.0%	--	1.00	74
$197.50	Jul 2	29.90	36.40	$33.15	19.6%	--	1.00	14
$187.50	Jul 2	20.00	25.10	$22.55	22.6%	1	0.94	43
$190.00	Jul 2	24.60	27.10	$25.85	9.7%	1	0.94	155

Most actively traded options today. High liquidity = easy entry/exit. 262 active (total vol 75.9K, top 6.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	3.10	3.20	$3.15	3.2%	6.9K	0.27	24.9K
$170.00	Jul 2	1.85	1.95	$1.90	5.3%	4.4K	0.32	10.0K
$180.00	Jul 17	4.90	5.10	$5.00	4.0%	3.6K	0.32	12.6K
$190.00	Jul 2	0.10	0.20	$0.15	66.7%	3.4K	0.04	6.9K
$175.00	Jul 10	4.10	4.30	$4.20	4.8%	2.9K	0.34	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.70	1.75	$1.73	2.9%	5.9K	0.28	10.4K
$165.00	Jul 2	3.60	3.80	$3.70	5.4%	2.6K	0.48	3.2K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	2.6K	0.06	12.2K
$167.50	Jul 2	5.10	5.20	$5.15	1.9%	2.6K	0.59	2.3K
$162.50	Jul 2	2.55	2.60	$2.58	1.9%	2.4K	0.38	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. 69 strikes (avg 52.9%, max 88.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 31	144.8%	76.9%	88.4%	36	718
$135.00	Jul 2	Jul 31	137.4%	73.8%	86.1%	--	276
$195.00	Jul 2	Aug 7	140.9%	77.2%	82.5%	43	1.7K
$192.50	Jul 2	Jul 31	131.7%	76.2%	72.8%	61	1.2K
$140.00	Jul 2	Aug 7	132.9%	77.2%	72.0%	18	804

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 24	144.8%	77.0%	88.0%	--	26
$195.00	Jul 2	Jul 24	140.9%	77.0%	82.8%	--	93
$132.00	Jul 2	Jul 10	151.1%	84.6%	78.6%	7	554
$135.00	Jul 2	Aug 7	137.4%	77.9%	76.4%	183	11.2K
$133.00	Jul 2	Jul 10	146.6%	84.3%	73.9%	--	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 14.63, avg 2.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$192.50	$195.00	Jul 10	$0.17	$2.33	$0.17	13.71	$192.67
$195.00	$197.50	Jul 10	$0.18	$2.32	$0.18	12.89	$195.18
$190.00	$192.50	Jul 10	$0.20	$2.30	$0.20	11.50	$190.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.16	$2.34	$0.16	14.63	$152.34
$155.00	$152.50	Jul 2	$0.25	$2.25	$0.25	9.00	$154.75
$142.00	$141.00	Jul 10	$0.10	$0.90	$0.10	9.00	$141.90
$140.00	$135.00	Jul 17	$0.63	$4.37	$0.63	6.94	$139.37
$144.00	$143.00	Jul 10	$0.15	$0.85	$0.15	5.67	$143.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 39.00, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$140.00	Jul 10	$3.90	$3.90	$0.10	39.00	$139.90
$135.00	$140.00	Jul 24	$4.85	$4.85	$0.15	32.33	$139.85
$140.00	$142.00	Jul 2	$1.90	$1.90	$0.10	19.00	$141.90
$155.00	$157.50	Jul 2	$2.35	$2.35	$0.15	15.67	$157.35
$135.00	$136.00	Jul 10	$0.90	$0.90	$0.10	9.00	$135.90

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
$180.00	$177.50	Jul 2	$2.25	$2.25	$0.25	9.00	$177.75
$187.50	$185.00	Jul 2	$2.25	$2.25	$0.25	9.00	$185.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.10, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.35	142.1%	83.7%
$135.00	Jul 2	Jul 10	$0.45	137.4%	83.0%
$140.00	Jul 2	Jul 10	$0.70	132.9%	79.0%
$145.00	Jul 2	Jul 10	$1.00	117.5%	76.8%
$142.00	Jul 2	Jul 10	$1.10	123.0%	78.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 2	Jul 10	$0.37	151.1%	84.6%
$133.00	Jul 2	Jul 10	$0.42	146.6%	84.3%
$134.00	Jul 2	Jul 10	$0.47	142.1%	83.7%
$135.00	Jul 2	Jul 10	$0.52	137.4%	83.0%
$136.00	Jul 2	Jul 10	$0.57	133.0%	82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 4.52% of stock, avg 15.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 2	$3.75	$3.70	$7.45	$157.55	$172.45	4.52%
$162.50	Jul 2	$5.10	$2.58	$7.68	$154.82	$170.18	4.65%
$167.50	Jul 2	$2.70	$5.15	$7.85	$159.65	$175.35	4.76%
$160.00	Jul 2	$6.85	$1.73	$8.58	$151.42	$168.58	5.20%
$170.00	Jul 2	$1.90	$6.90	$8.80	$161.20	$178.80	5.33%
$157.50	Jul 2	$8.75	$1.15	$9.90	$147.60	$167.40	6.00%
$172.50	Jul 2	$1.35	$8.75	$10.10	$162.40	$182.60	6.12%
$175.00	Jul 2	$0.93	$10.80	$11.73	$163.27	$186.73	7.11%
$155.00	Jul 2	$11.10	$0.73	$11.83	$143.17	$166.83	7.17%
$177.50	Jul 2	$0.65	$13.10	$13.75	$163.75	$191.25	8.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.84% of stock, avg 9.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 2	$0.65	$0.73	$1.38	$153.62	$178.88
$175.00	$155.00	Jul 2	$0.93	$0.73	$1.66	$153.34	$176.66
$177.50	$157.50	Jul 2	$0.65	$1.15	$1.80	$155.70	$179.30
$172.50	$155.00	Jul 2	$1.35	$0.73	$2.08	$152.92	$174.58
$175.00	$157.50	Jul 2	$0.93	$1.15	$2.08	$155.42	$177.08
$177.50	$160.00	Jul 2	$0.65	$1.73	$2.38	$157.62	$179.88
$172.50	$157.50	Jul 2	$1.35	$1.15	$2.50	$155.00	$175.00
$170.00	$155.00	Jul 2	$1.90	$0.73	$2.63	$152.37	$172.63
$175.00	$160.00	Jul 2	$0.93	$1.73	$2.66	$157.34	$177.66
$170.00	$157.50	Jul 2	$1.90	$1.15	$3.05	$154.45	$173.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 13.29, avg credit $1.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	145/150	Jul 31	$4.65	$0.35	13.29	$138.35	$149.65
143/144	146/148	Jul 24	$1.85	$0.15	12.33	$142.15	$147.85
150/152	165/168	Aug 7	$2.30	$0.20	11.50	$150.20	$167.30
146/147	149/150	Jul 10	$0.90	$0.10	9.00	$146.10	$149.90
155/158	160/162	Jul 17	$2.25	$0.25	9.00	$155.25	$162.25
150/152	155/158	Jul 24	$2.25	$0.25	9.00	$150.25	$157.25
140/143	152/155	Aug 7	$2.65	$0.35	7.57	$140.35	$155.15
150/152	158/160	Jul 17	$2.20	$0.30	7.33	$150.30	$159.70
152/155	158/160	Jul 17	$2.20	$0.30	7.33	$152.80	$159.70
158/160	162/165	Jul 17	$2.20	$0.30	7.33	$157.80	$164.70

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
$182.50	$185.00	$187.50	Jul 10	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 2	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Jul 10	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.54, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$197.50	1:2	Jul 2	-$0.07	$2.43
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$135.00	1:2	Jul 17	-$0.54	$4.46
$145.00	$140.00	1:2	Jul 17	-$0.95	$4.05
$140.00	$135.00	1:2	Jul 24	-$1.21	$3.79
$150.00	$145.00	1:2	Jul 17	-$1.50	$3.50
$140.00	$135.00	1:2	Jul 31	-$1.96	$3.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.09%, avg 3.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$15.00	0.55	0.0%	9.09%	9.10%	3	70
$167.50	Aug 7	$13.90	0.53	1.5%	8.42%	9.95%	12	695
$165.00	Jul 31	$13.50	0.54	0.0%	8.18%	8.19%	25	653
$170.00	Aug 7	$13.20	0.50	3.0%	8.00%	11.04%	47	166
$167.50	Jul 31	$11.80	0.51	1.5%	7.15%	8.67%	22	243
$172.50	Aug 7	$11.80	0.48	4.5%	7.15%	11.70%	2	37
$165.00	Jul 24	$11.70	0.53	0.0%	7.09%	7.10%	64	541
$175.00	Aug 7	$11.50	0.45	6.1%	6.97%	13.04%	4	112
$170.00	Jul 31	$11.10	0.48	3.0%	6.73%	9.76%	31	700
$177.50	Aug 7	$10.70	0.43	7.6%	6.49%	14.07%	1	67

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 55,639

Total Puts 51,275

Put/Call Ratio 0.92

Net Difference 4,364

Prior's Put/Call Breakdown

Total Calls 34,158

Total Puts 21,881

Put/Call Ratio 0.64

Net Difference 12,277

Prior 7-Day Put/Call Summary

Total Calls 103,056

Total Puts 93,176

Average Put/Call Ratio 0.89

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