SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.08 -4.55%

(7/1 10:05) ◀

Wednesday, July 1, 2026 (10:10am)

▶ (7/1 10:15)

◀ 7/1 10:10 ▶

Option Volume

Detail

ℹ

Current (07/01 10:10am) 170,220

Calls: 95,521 (56%)

Puts: 74,699 (44%)

Prior (06/30) 94,717

Calls: 56,261 (59%)

Puts: 38,456 (41%)

Current vs Prior +79.71%

Calls: +69.78% (Calls)

Puts: +94.25% (Puts)

Prior 7-Day Total 711,911

Calls: 379,388 (53%)

Puts: 332,523 (47%)

Prior 7-Day Average 101,701

Calls: 54,198 (53%)

Puts: 47,503 (47%)

Current vs Prior 7-Day Avg +67.37%

Calls: +76.24%

Puts: +57.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:10am) $74.15M

Calls: $40.80M (55%)

Puts: $33.35M (45%)

Prior (06/30) $73.95M

Calls: $36.55M (49%)

Puts: $37.40M (51%)

Current vs Prior +0.26%

Calls: +11.62%

Puts: -10.84%

Prior 7-Day Total $292.91M

Calls: $152.18M (52%)

Puts: $140.73M (48%)

Prior 7-Day Average $41.84M

Calls: $21.74M (52%)

Puts: $20.10M (48%)

Current vs Prior 7-Day Avg +77.20%

Calls: +87.67%

Puts: +65.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:10am) 0.78

Prior (06/30) 0.68

Current vs Prior +14.41%

Prior 7-Day Average 0.88

Current vs Prior 7-Day Avg -11.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:10am) 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 14,985,523

Calls: 8,106,924 (54%)

Puts: 6,878,599 (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% | 13.03%10.33% | 13.03%13.03% | 24.25%

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 3.39% | 4.20%

Calls: 2.53% | 5.00%

Puts: 4.26% | 3.39%

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 (77% higher). Above-average activity with volume up 80% vs prior.

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 BULLISH

Current BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	NEUTRAL	BULLISH
09:50	BULLISH	NEUTRAL	BULLISH
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 220 of results (avg 5.5%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	2.80	2.85	$2.83	1.8%	5.7K	0.42	9.4K
$170.00	Jul 10	5.00	5.10	$5.05	2.0%	2.3K	0.39	3.9K
$180.00	Jul 17	4.40	4.50	$4.45	2.2%	3.9K	0.29	12.6K
$162.50	Jul 2	3.90	4.00	$3.95	2.5%	1.7K	0.53	3.1K
$175.00	Jul 10	3.60	3.70	$3.65	2.7%	3.3K	0.30	5.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	5.20	5.30	$5.25	1.9%	349	0.20	1.0K
$160.00	Jul 2	2.25	2.30	$2.28	2.2%	10.8K	0.36	10.4K
$157.50	Jul 24	8.80	9.00	$8.90	2.2%	37	0.39	286
$155.00	Jul 24	7.70	7.90	$7.80	2.6%	22	0.36	654
$150.00	Jul 31	7.50	7.70	$7.60	2.6%	144	0.31	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.65, cheapest $0.32)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	0.30	0.35	$0.32	15.6%	3.3K	0.07	7.5K
$177.50	Jul 2	0.40	0.45	$0.43	11.6%	2.0K	0.09	2.2K
$175.00	Jul 2	0.60	0.65	$0.63	7.9%	3.4K	0.13	8.5K
$172.50	Jul 2	0.85	0.95	$0.90	11.1%	2.5K	0.17	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 2	0.40	0.45	$0.43	11.6%	4.1K	0.09	12.2K
$131.00	Jul 10	0.45	0.50	$0.48	10.4%	2	0.05	423
$133.00	Jul 10	0.50	0.60	$0.55	18.2%	--	0.06	151
$134.00	Jul 10	0.60	0.65	$0.63	7.9%	11	0.06	78
$152.50	Jul 2	0.60	0.70	$0.65	15.4%	2.2K	0.13	7.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	26.00	30.60	$28.30	16.3%	--	0.99	15
$135.00	Jul 2	26.60	29.30	$27.95	9.7%	--	0.99	250
$137.00	Jul 2	23.60	27.60	$25.60	15.6%	--	0.99	30
$140.00	Jul 2	21.80	23.90	$22.85	9.2%	11	0.98	781
$142.00	Jul 2	20.00	22.00	$21.00	9.5%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 2	22.80	27.30	$25.05	18.0%	2	1.00	43
$190.00	Jul 2	26.20	28.70	$27.45	9.1%	22	1.00	155
$192.50	Jul 2	27.70	32.00	$29.85	14.4%	5	1.00	59
$195.00	Jul 2	30.20	34.50	$32.35	13.3%	--	1.00	74
$185.00	Jul 2	21.30	24.10	$22.70	12.3%	4	0.94	159

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 123.6K, top 10.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	1.30	1.35	$1.33	3.8%	9.0K	0.24	10.0K
$180.00	Jul 10	2.60	2.70	$2.65	3.8%	7.9K	0.23	24.9K
$165.00	Jul 2	2.80	2.85	$2.83	1.8%	5.7K	0.42	9.4K
$180.00	Jul 17	4.40	4.50	$4.45	2.2%	3.9K	0.29	12.6K
$190.00	Jul 2	0.10	0.15	$0.13	38.5%	3.6K	0.03	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.25	2.30	$2.28	2.2%	10.8K	0.36	10.4K
$162.50	Jul 2	3.30	3.40	$3.35	3.0%	4.3K	0.47	4.5K
$150.00	Jul 2	0.40	0.45	$0.43	11.6%	4.1K	0.09	12.2K
$165.00	Jul 2	4.60	4.80	$4.70	4.3%	3.8K	0.58	3.2K
$155.00	Jul 2	0.95	1.00	$0.98	5.1%	3.0K	0.19	8.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 48.1%, max 84.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Aug 7	140.7%	78.5%	79.3%	86	1.7K
$135.00	Jul 2	Jul 31	130.0%	74.2%	75.3%	--	276
$192.50	Jul 2	Jul 31	132.1%	76.5%	72.6%	67	1.2K
$190.00	Jul 2	Aug 7	133.2%	78.2%	70.4%	3.7K	7.1K
$187.50	Jul 2	Jul 31	123.7%	75.8%	63.2%	231	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 24	140.7%	76.4%	84.2%	--	93
$131.00	Jul 2	Jul 10	148.4%	86.0%	72.6%	2	713
$132.00	Jul 2	Jul 10	144.0%	84.5%	70.5%	13	554
$190.00	Jul 2	Aug 7	133.2%	78.2%	70.4%	23	171
$133.00	Jul 2	Jul 10	139.1%	83.8%	66.1%	--	593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 21.73, avg 2.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 2	$0.11	$2.39	$0.11	21.73	$177.61
$192.50	$195.00	Jul 10	$0.15	$2.35	$0.15	15.67	$192.65
$175.00	$177.50	Jul 2	$0.20	$2.30	$0.20	11.50	$175.20
$187.50	$190.00	Jul 10	$0.20	$2.30	$0.20	11.50	$187.70
$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	$0.22	$2.28	$0.22	10.36	$152.28
$142.00	$141.00	Jul 10	$0.13	$0.87	$0.13	6.69	$141.87
$155.00	$152.50	Jul 2	$0.33	$2.17	$0.33	6.58	$154.67
$140.00	$135.00	Jul 17	$0.71	$4.29	$0.71	6.04	$139.29
$143.00	$142.00	Jul 10	$0.15	$0.85	$0.15	5.67	$142.85

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 1.85)

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
$155.00	$157.50	Jul 31	$2.35	$2.35	$0.15	15.67	$157.35
$140.00	$142.00	Jul 2	$1.85	$1.85	$0.15	12.33	$141.85
$137.00	$140.00	Jul 2	$2.75	$2.75	$0.25	11.00	$139.75
$146.00	$148.00	Jul 24	$1.80	$1.80	$0.20	9.00	$147.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$187.50	Jul 2	$2.40	$2.40	$0.10	24.00	$187.60
$192.50	$190.00	Jul 10	$2.40	$2.40	$0.10	24.00	$190.10
$187.50	$185.00	Jul 2	$2.35	$2.35	$0.15	15.67	$185.15
$182.50	$180.00	Jul 10	$2.35	$2.35	$0.15	15.67	$180.15
$175.00	$172.50	Jul 2	$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. 68 found (avg debit $2.18, cheapest $0.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 10	$0.55	124.2%	79.3%
$134.00	Jul 2	Jul 10	$0.75	134.6%	83.7%
$142.00	Jul 2	Jul 10	$1.05	119.4%	78.8%
$195.00	Jul 2	Jul 10	$1.07	140.7%	87.6%
$135.00	Jul 2	Jul 10	$1.10	130.0%	82.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Jul 2	Jul 10	$0.45	148.4%	86.0%
$132.00	Jul 2	Jul 10	$0.47	144.0%	84.5%
$133.00	Jul 2	Jul 10	$0.52	139.1%	83.8%
$134.00	Jul 2	Jul 10	$0.60	134.6%	83.7%
$135.00	Jul 2	Jul 10	$0.65	130.0%	82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 4.48% of stock, avg 15.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$3.95	$3.35	$7.30	$155.20	$169.80	4.48%
$165.00	Jul 2	$2.83	$4.70	$7.53	$157.47	$172.53	4.62%
$160.00	Jul 2	$5.40	$2.28	$7.68	$152.32	$167.68	4.71%
$167.50	Jul 2	$1.95	$6.40	$8.35	$159.15	$175.85	5.12%
$157.50	Jul 2	$7.10	$1.53	$8.63	$148.87	$166.13	5.29%
$170.00	Jul 2	$1.33	$8.30	$9.63	$160.37	$179.63	5.91%
$155.00	Jul 2	$9.00	$0.98	$9.98	$145.02	$164.98	6.12%
$172.50	Jul 2	$0.90	$10.40	$11.30	$161.20	$183.80	6.93%
$152.50	Jul 2	$11.55	$0.65	$12.20	$140.30	$164.70	7.48%
$175.00	Jul 2	$0.63	$12.65	$13.28	$161.72	$188.28	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.78% of stock, avg 9.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 2	$0.63	$0.65	$1.28	$151.22	$176.28
$172.50	$152.50	Jul 2	$0.90	$0.65	$1.55	$150.95	$174.05
$175.00	$155.00	Jul 2	$0.63	$0.98	$1.61	$153.39	$176.61
$172.50	$155.00	Jul 2	$0.90	$0.98	$1.88	$153.12	$174.38
$170.00	$152.50	Jul 2	$1.33	$0.65	$1.98	$150.52	$171.98
$175.00	$157.50	Jul 2	$0.63	$1.53	$2.16	$155.34	$177.16
$170.00	$155.00	Jul 2	$1.33	$0.98	$2.31	$152.69	$172.31
$172.50	$157.50	Jul 2	$0.90	$1.53	$2.43	$155.07	$174.93
$167.50	$152.50	Jul 2	$1.95	$0.65	$2.60	$149.90	$170.10
$170.00	$157.50	Jul 2	$1.33	$1.53	$2.86	$154.64	$172.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 15.67, avg credit $1.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	160/162	Jul 17	$2.35	$0.15	15.67	$155.15	$162.35
150/152	155/158	Jul 24	$2.35	$0.15	15.67	$150.15	$157.35
158/160	162/165	Jul 17	$2.30	$0.20	11.50	$157.70	$164.80
160/162	165/168	Jul 17	$2.30	$0.20	11.50	$160.20	$167.30
142/143	148/149	Jul 10	$0.90	$0.10	9.00	$142.10	$148.90
144/145	148/149	Jul 10	$0.90	$0.10	9.00	$144.10	$148.90
145/146	148/149	Jul 10	$0.90	$0.10	9.00	$145.10	$148.90
150/152	155/158	Jul 17	$2.25	$0.25	9.00	$150.25	$157.25
155/158	162/165	Jul 17	$2.25	$0.25	9.00	$155.25	$164.75
140/143	147/150	Jul 31	$2.70	$0.30	9.00	$140.30	$149.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Jul 2	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 10	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 10	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	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 $-0.71, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$192.50	1:2	Jul 2	-$0.03	$2.47
$185.00	$187.50	1:2	Jul 2	-$0.08	$2.42
$192.50	$195.00	1:2	Jul 2	-$0.08	$2.42
$182.50	$185.00	1:2	Jul 2	-$0.13	$2.37
$187.50	$190.00	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	-$0.71	$4.29
$145.00	$140.00	1:2	Jul 17	-$1.16	$3.84
$140.00	$135.00	1:2	Jul 24	-$1.46	$3.54
$150.00	$145.00	1:2	Jul 17	-$1.80	$3.20
$140.00	$135.00	1:2	Jul 31	-$2.25	$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.28%, avg 3.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$13.50	0.52	1.2%	8.28%	9.46%	4	70
$167.50	Aug 7	$12.50	0.50	2.7%	7.66%	10.38%	25	695
$165.00	Jul 31	$12.30	0.51	1.2%	7.54%	8.72%	85	653
$170.00	Aug 7	$11.70	0.47	4.2%	7.17%	11.42%	50	166
$167.50	Jul 31	$10.80	0.48	2.7%	6.62%	9.33%	23	243
$165.00	Jul 24	$10.70	0.51	1.2%	6.56%	7.74%	123	541
$172.50	Aug 7	$10.60	0.45	5.8%	6.50%	12.28%	2	37
$170.00	Jul 31	$10.50	0.46	4.2%	6.44%	10.68%	60	700
$175.00	Aug 7	$10.30	0.42	7.3%	6.32%	13.63%	9	112
$177.50	Aug 7	$10.00	0.41	8.8%	6.13%	14.97%	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 95,521

Total Puts 74,699

Put/Call Ratio 0.78

Net Difference 20,822

Prior's Put/Call Breakdown

Total Calls 56,261

Total Puts 38,456

Put/Call Ratio 0.68

Net Difference 17,805

Prior 7-Day Put/Call Summary

Total Calls 379,388

Total Puts 332,523

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