SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.87 -5.85%

(7/1 10:10) ◀

Wednesday, July 1, 2026 (10:15am)

▶ (7/1 10:20)

◀ 7/1 10:15 ▶

Option Volume

Detail

ℹ

Current (07/01 10:15am) 185,269

Calls: 105,720 (57%)

Puts: 79,549 (43%)

Prior (06/30) 100,306

Calls: 59,710 (60%)

Puts: 40,596 (40%)

Current vs Prior +84.70%

Calls: +77.06% (Calls)

Puts: +95.95% (Puts)

Prior 7-Day Total 841,721

Calls: 453,383 (54%)

Puts: 388,338 (46%)

Prior 7-Day Average 120,245

Calls: 64,769 (54%)

Puts: 55,476 (46%)

Current vs Prior 7-Day Avg +54.08%

Calls: +63.23%

Puts: +43.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:15am) $83.97M

Calls: $44.12M (53%)

Puts: $39.85M (47%)

Prior (06/30) $77.14M

Calls: $39.58M (51%)

Puts: $37.56M (49%)

Current vs Prior +8.85%

Calls: +11.47%

Puts: +6.08%

Prior 7-Day Total $351.65M

Calls: $183.75M (52%)

Puts: $167.90M (48%)

Prior 7-Day Average $50.24M

Calls: $26.25M (52%)

Puts: $23.99M (48%)

Current vs Prior 7-Day Avg +67.15%

Calls: +68.08%

Puts: +66.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:15am) 0.75

Prior (06/30) 0.68

Current vs Prior +10.67%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -13.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:15am) 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 10.35% | 12.99%10.35% | 12.99%12.99% | 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 3.50% | 6.61%

Calls: 4.76% | 7.23%

Puts: 2.25% | 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 (67% higher). Above-average activity with volume up 85% 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 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
10:10	BULLISH	BULLISH	BULLISH
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 224 of results (avg 5.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	6.00	6.10	$6.05	1.7%	3.5K	0.46	3.7K
$167.50	Jul 10	5.10	5.20	$5.15	1.9%	566	0.41	1.9K
$165.00	Jul 2	2.05	2.10	$2.08	2.4%	6.4K	0.36	9.4K
$182.50	Jul 10	1.95	2.00	$1.98	2.5%	184	0.19	690
$162.50	Jul 10	7.00	7.20	$7.10	2.8%	671	0.50	596

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	5.30	5.40	$5.35	1.9%	390	0.20	1.0K
$157.50	Jul 24	9.60	9.80	$9.70	2.1%	37	0.41	286
$162.50	Jul 2	4.40	4.50	$4.45	2.2%	4.4K	0.54	4.5K
$150.00	Jul 31	8.10	8.30	$8.20	2.4%	151	0.33	1.8K
$157.50	Jul 17	7.90	8.10	$8.00	2.5%	153	0.41	631

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.60, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	0.25	0.30	$0.28	17.9%	3.4K	0.06	7.5K
$177.50	Jul 2	0.35	0.40	$0.38	13.2%	2.0K	0.08	2.2K
$175.00	Jul 2	0.45	0.50	$0.48	10.4%	3.7K	0.11	8.5K
$172.50	Jul 2	0.65	0.70	$0.68	7.4%	2.6K	0.15	3.7K
$170.00	Jul 2	0.95	1.00	$0.98	5.1%	9.5K	0.20	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Jul 2	0.25	0.30	$0.28	17.9%	105	0.05	815
$147.00	Jul 2	0.30	0.35	$0.32	15.6%	103	0.07	1.6K
$129.00	Jul 10	0.40	0.45	$0.43	11.6%	1	0.04	128
$149.00	Jul 2	0.45	0.50	$0.48	10.4%	375	0.09	1.0K
$130.00	Jul 10	0.45	0.50	$0.48	10.4%	110	0.05	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 140 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	30.40	33.60	$32.00	10.0%	2	1.00	108
$134.00	Jul 2	26.00	30.60	$28.30	16.3%	--	1.00	15
$135.00	Jul 2	25.70	29.30	$27.50	13.1%	--	1.00	250
$137.00	Jul 2	23.60	27.60	$25.60	15.6%	--	1.00	30
$140.00	Jul 2	20.60	23.70	$22.15	14.0%	11	1.00	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	29.20	32.20	$30.70	9.8%	5	0.98	59
$190.00	Jul 2	28.10	29.50	$28.80	4.9%	22	0.98	155
$187.50	Jul 2	22.80	27.30	$25.05	18.0%	2	0.97	43
$185.00	Jul 2	21.30	24.50	$22.90	14.0%	4	0.96	159
$182.50	Jul 2	19.30	22.40	$20.85	14.9%	2	0.95	103

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 132.9K, top 12.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.95	1.00	$0.98	5.1%	9.5K	0.20	10.0K
$180.00	Jul 10	2.25	2.35	$2.30	4.3%	8.6K	0.21	24.9K
$165.00	Jul 2	2.05	2.10	$2.08	2.4%	6.4K	0.36	9.4K
$180.00	Jul 17	3.80	4.00	$3.90	5.1%	3.9K	0.28	12.6K
$190.00	Jul 2	0.05	0.10	$0.08	62.5%	3.7K	0.02	6.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	3.10	3.30	$3.20	6.2%	12.1K	0.43	10.4K
$162.50	Jul 2	4.40	4.50	$4.45	2.2%	4.4K	0.54	4.5K
$150.00	Jul 2	0.55	0.60	$0.57	8.8%	4.4K	0.11	12.2K
$165.00	Jul 2	6.00	6.20	$6.10	3.3%	3.8K	0.64	3.2K
$155.00	Jul 2	1.40	1.45	$1.42	3.5%	3.3K	0.24	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. 69 strikes (avg 48.5%, max 94.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 31	147.7%	75.8%	94.9%	5	145
$192.50	Jul 2	Jul 31	138.8%	75.3%	84.3%	67	1.2K
$187.50	Jul 2	Jul 31	131.0%	74.5%	75.7%	350	1.1K
$190.00	Jul 2	Aug 7	130.1%	76.0%	71.2%	3.8K	7.1K
$185.00	Jul 2	Aug 7	128.4%	75.5%	70.0%	948	4.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	147.7%	81.2%	82.0%	39	1.9K
$129.00	Jul 2	Jul 10	152.4%	86.4%	76.3%	21	707
$187.50	Jul 2	Jul 31	131.0%	74.5%	75.7%	2	76
$185.00	Jul 2	Jul 31	128.4%	74.3%	72.9%	4	244
$190.00	Jul 2	Aug 7	130.1%	76.0%	71.2%	23	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 15.67, avg 2.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$187.50	$190.00	Jul 10	$0.18	$2.32	$0.18	12.89	$187.68
$172.50	$175.00	Jul 2	$0.20	$2.30	$0.20	11.50	$172.70
$185.00	$187.50	Jul 10	$0.22	$2.28	$0.22	10.36	$185.22
$190.00	$192.50	Jul 17	$0.23	$2.27	$0.23	9.87	$190.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$138.00	$137.00	Jul 10	$0.10	$0.90	$0.10	9.00	$137.90
$140.00	$139.00	Jul 10	$0.10	$0.90	$0.10	9.00	$139.90
$135.00	$130.00	Jul 17	$0.55	$4.45	$0.55	8.09	$134.45
$141.00	$140.00	Jul 10	$0.13	$0.87	$0.13	6.69	$140.87
$152.50	$150.00	Jul 2	$0.36	$2.14	$0.36	5.94	$152.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 32.33, avg 2.00)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.85	$4.85	$0.15	32.33	$134.85
$135.00	$137.00	Jul 2	$1.90	$1.90	$0.10	19.00	$136.90
$130.00	$134.00	Jul 2	$3.70	$3.70	$0.30	12.33	$133.70
$130.00	$134.00	Jul 10	$3.70	$3.70	$0.30	12.33	$133.70
$148.00	$150.00	Jul 24	$1.85	$1.85	$0.15	12.33	$149.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$177.50	Jul 2	$2.40	$2.40	$0.10	24.00	$177.60
$182.50	$180.00	Jul 10	$2.35	$2.35	$0.15	15.67	$180.15
$185.00	$182.50	Jul 17	$2.30	$2.30	$0.20	11.50	$182.70
$190.00	$187.50	Jul 17	$2.25	$2.25	$0.25	9.00	$187.75
$170.00	$167.50	Jul 2	$2.20	$2.20	$0.30	7.33	$167.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $2.17, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 10	$0.55	124.5%	82.7%
$140.00	Jul 2	Jul 10	$0.55	117.8%	79.4%
$142.00	Jul 2	Jul 10	$0.70	116.9%	78.7%
$130.00	Jul 2	Jul 10	$0.75	147.7%	86.0%
$134.00	Jul 2	Jul 10	$0.75	129.0%	83.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 2	Jul 10	$0.40	152.4%	86.4%
$130.00	Jul 2	Jul 10	$0.45	147.7%	86.0%
$131.00	Jul 2	Jul 10	$0.52	143.1%	85.3%
$132.00	Jul 2	Jul 10	$0.57	138.2%	84.5%
$133.00	Jul 2	Jul 10	$0.62	133.6%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.60% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$4.20	$3.20	$7.40	$152.60	$167.40	4.60%
$162.50	Jul 2	$3.03	$4.45	$7.48	$155.02	$169.98	4.65%
$157.50	Jul 2	$5.65	$2.15	$7.80	$149.70	$165.30	4.85%
$165.00	Jul 2	$2.08	$6.10	$8.18	$156.82	$173.18	5.08%
$155.00	Jul 2	$7.50	$1.42	$8.92	$146.08	$163.92	5.54%
$167.50	Jul 2	$1.42	$7.85	$9.27	$158.23	$176.77	5.76%
$152.50	Jul 2	$9.50	$0.93	$10.43	$142.07	$162.93	6.48%
$170.00	Jul 2	$0.98	$10.05	$11.03	$158.97	$181.03	6.86%
$150.00	Jul 2	$11.80	$0.57	$12.37	$137.63	$162.37	7.69%
$172.50	Jul 2	$0.68	$11.95	$12.63	$159.87	$185.13	7.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 9.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 2	$0.68	$0.57	$1.25	$148.75	$173.75
$170.00	$150.00	Jul 2	$0.98	$0.57	$1.55	$148.45	$171.55
$172.50	$152.50	Jul 2	$0.68	$0.93	$1.61	$150.89	$174.11
$170.00	$152.50	Jul 2	$0.98	$0.93	$1.91	$150.59	$171.91
$167.50	$150.00	Jul 2	$1.42	$0.57	$1.99	$148.01	$169.49
$172.50	$155.00	Jul 2	$0.68	$1.42	$2.10	$152.90	$174.60
$167.50	$152.50	Jul 2	$1.42	$0.93	$2.35	$150.15	$169.85
$170.00	$155.00	Jul 2	$0.98	$1.42	$2.40	$152.60	$172.40
$165.00	$150.00	Jul 2	$2.08	$0.57	$2.65	$147.35	$167.65
$172.50	$157.50	Jul 2	$0.68	$2.15	$2.83	$154.67	$175.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 15.67, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
145/146	158/160	Aug 7	$2.35	$0.15	15.67	$143.65	$159.85
146/147	158/160	Aug 7	$2.35	$0.15	15.67	$144.65	$159.85
148/149	158/160	Aug 7	$2.35	$0.15	15.67	$146.65	$159.85
149/150	158/160	Aug 7	$2.35	$0.15	15.67	$147.65	$159.85
130/135	140/145	Jul 24	$4.68	$0.32	14.62	$130.32	$144.68
143/144	158/160	Aug 7	$2.30	$0.20	11.50	$141.70	$159.80
147/148	158/160	Aug 7	$2.30	$0.20	11.50	$145.70	$159.80
140/143	150/152	Aug 7	$2.75	$0.25	11.00	$140.25	$152.75
140/143	168/170	Aug 7	$2.75	$0.25	11.00	$140.25	$170.25

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
$187.50	$190.00	$192.50	Jul 2	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 24	$0.10	$4.90	49.00
$170.00	$172.50	$175.00	Jul 24	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$170.00	$172.50	$175.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$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. 61 found (best net $-0.55, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$190.00	1:2	Jul 2	-$0.03	$2.47
$185.00	$187.50	1:2	Jul 2	-$0.08	$2.42
$190.00	$192.50	1:2	Jul 2	-$0.08	$2.42
$182.50	$185.00	1:2	Jul 2	-$0.13	$2.37
$177.50	$180.00	1:2	Jul 2	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.55	$4.45
$140.00	$135.00	1:2	Jul 17	-$0.88	$4.12
$135.00	$130.00	1:2	Jul 24	-$1.02	$3.98
$145.00	$140.00	1:2	Jul 17	-$1.34	$3.66
$140.00	$135.00	1:2	Jul 24	-$1.61	$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.83%, avg 3.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$14.20	0.55	1.0%	8.83%	9.84%	36	96
$165.00	Aug 7	$13.50	0.52	2.6%	8.39%	10.96%	4	70
$167.50	Aug 7	$12.50	0.50	4.1%	7.77%	11.89%	25	695
$162.50	Jul 31	$12.30	0.53	1.0%	7.65%	8.66%	18	72
$170.00	Aug 7	$11.60	0.47	5.7%	7.21%	12.89%	50	166
$165.00	Jul 31	$11.50	0.50	2.6%	7.15%	9.72%	92	653
$162.50	Jul 24	$10.80	0.53	1.0%	6.71%	7.73%	31	172
$172.50	Aug 7	$10.60	0.45	7.2%	6.59%	13.82%	3	37
$167.50	Jul 31	$10.50	0.47	4.1%	6.53%	10.65%	23	243
$175.00	Aug 7	$10.00	0.42	8.8%	6.22%	15.00%	9	112

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 105,720

Total Puts 79,549

Put/Call Ratio 0.75

Net Difference 26,171

Prior's Put/Call Breakdown

Total Calls 59,710

Total Puts 40,596

Put/Call Ratio 0.68

Net Difference 19,114

Prior 7-Day Put/Call Summary

Total Calls 453,383

Total Puts 388,338

Average Put/Call Ratio 0.87

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