SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.40 -4.95%

(7/1 10:15) ◀

Wednesday, July 1, 2026 (10:20am)

▶ (7/1 10:25)

◀ 7/1 10:20 ▶

Option Volume

Detail

ℹ

Current (07/01 10:20am) 197,846

Calls: 114,916 (58%)

Puts: 82,930 (42%)

Prior (06/30) 110,400

Calls: 66,818 (61%)

Puts: 43,582 (39%)

Current vs Prior +79.21%

Calls: +71.98% (Calls)

Puts: +90.28% (Puts)

Prior 7-Day Total 965,304

Calls: 525,506 (54%)

Puts: 439,798 (46%)

Prior 7-Day Average 137,900

Calls: 75,072 (54%)

Puts: 62,828 (46%)

Current vs Prior 7-Day Avg +43.47%

Calls: +53.07%

Puts: +31.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:20am) $91.09M

Calls: $53.09M (58%)

Puts: $38.00M (42%)

Prior (06/30) $81.37M

Calls: $43.43M (53%)

Puts: $37.93M (47%)

Current vs Prior +11.95%

Calls: +22.24%

Puts: +0.18%

Prior 7-Day Total $410.72M

Calls: $213.59M (52%)

Puts: $197.13M (48%)

Prior 7-Day Average $58.67M

Calls: $30.51M (52%)

Puts: $28.16M (48%)

Current vs Prior 7-Day Avg +55.25%

Calls: +73.99%

Puts: +34.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:20am) 0.72

Prior (06/30) 0.65

Current vs Prior +10.64%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -15.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:20am) 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 10.25% | 12.99%10.25% | 12.99%12.99% | 24.14%

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 3.41% | 5.30%

Calls: 4.08% | 6.74%

Puts: 2.74% | 3.87%

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 (55% higher). Above-average activity with volume up 79% 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
10:15	BULLISH	BULLISH	BULLISH
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 225 of results (avg 5.6%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	34.10	34.70	$34.40	1.7%	25	0.89	30
$167.50	Jul 10	5.60	5.70	$5.65	1.8%	596	0.42	1.9K
$180.00	Jul 10	2.50	2.55	$2.53	2.0%	8.6K	0.23	24.9K
$170.00	Jul 10	4.80	4.90	$4.85	2.1%	2.5K	0.38	3.9K
$182.50	Jul 10	2.15	2.20	$2.17	2.3%	185	0.20	690

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	4.40	4.50	$4.45	2.2%	652	0.33	1.5K
$157.50	Jul 17	7.30	7.50	$7.40	2.7%	178	0.39	631
$149.00	Jul 31	7.30	7.50	$7.40	2.7%	65	0.31	221
$157.50	Jul 31	10.80	11.10	$10.95	2.7%	11	0.41	83
$162.50	Jul 2	3.60	3.70	$3.65	2.7%	4.6K	0.49	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.62, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	0.25	0.30	$0.28	17.9%	3.7K	0.06	7.5K
$177.50	Jul 2	0.35	0.40	$0.38	13.2%	2.6K	0.08	2.2K
$175.00	Jul 2	0.50	0.55	$0.53	9.4%	4.0K	0.11	8.5K
$172.50	Jul 2	0.75	0.80	$0.78	6.4%	2.7K	0.16	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 2	0.35	0.40	$0.38	13.2%	392	0.08	1.0K
$150.00	Jul 2	0.40	0.45	$0.43	11.6%	4.5K	0.09	12.2K
$132.00	Jul 10	0.50	0.60	$0.55	18.2%	20	0.06	92
$133.00	Jul 10	0.55	0.65	$0.60	16.7%	7	0.06	151
$134.00	Jul 10	0.60	0.70	$0.65	15.4%	12	0.07	78

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
$130.00	Jul 2	30.40	33.60	$32.00	10.0%	2	0.99	108
$134.00	Jul 2	26.00	30.60	$28.30	16.3%	--	0.99	15
$135.00	Jul 2	26.10	28.30	$27.20	8.1%	2	0.99	250
$137.00	Jul 2	23.60	27.60	$25.60	15.6%	--	0.99	30
$140.00	Jul 2	21.30	22.90	$22.10	7.2%	13	0.98	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	22.30	24.50	$23.40	9.4%	4	1.00	159
$187.50	Jul 2	22.90	27.20	$25.05	17.2%	2	1.00	43
$190.00	Jul 2	26.90	29.30	$28.10	8.5%	22	1.00	155
$192.50	Jul 2	29.20	32.20	$30.70	9.8%	5	1.00	59
$182.50	Jul 2	19.40	22.40	$20.90	14.4%	2	0.95	103

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 140.6K, top 12.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	1.15	1.20	$1.17	4.3%	9.8K	0.23	10.0K
$180.00	Jul 10	2.50	2.55	$2.53	2.0%	8.6K	0.23	24.9K
$165.00	Jul 2	2.45	2.55	$2.50	4.0%	6.8K	0.40	9.4K
$175.00	Jul 2	0.50	0.55	$0.53	9.4%	4.0K	0.11	8.5K
$180.00	Jul 17	4.20	4.30	$4.25	2.4%	4.0K	0.28	12.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.45	2.55	$2.50	4.0%	12.7K	0.38	10.4K
$162.50	Jul 2	3.60	3.70	$3.65	2.7%	4.6K	0.49	4.5K
$150.00	Jul 2	0.40	0.45	$0.43	11.6%	4.5K	0.09	12.2K
$165.00	Jul 2	5.00	5.20	$5.10	3.9%	3.9K	0.60	3.2K
$155.00	Jul 2	1.05	1.15	$1.10	9.1%	3.4K	0.20	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 47.1%, max 103.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 31	152.3%	74.9%	103.3%	5	145
$135.00	Jul 2	Jul 31	129.1%	73.9%	74.7%	2	276
$192.50	Jul 2	Jul 31	133.9%	76.8%	74.3%	72	1.2K
$187.50	Jul 2	Jul 31	125.6%	75.9%	65.5%	367	1.1K
$143.00	Jul 2	Jul 31	117.3%	72.1%	62.5%	--	45

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	152.3%	80.5%	89.3%	40	1.9K
$131.00	Jul 2	Jul 10	147.6%	86.1%	71.4%	4	713
$132.00	Jul 2	Jul 10	143.0%	85.4%	67.4%	20	554
$187.50	Jul 2	Jul 31	125.6%	75.9%	65.5%	2	76
$133.00	Jul 2	Jul 10	138.2%	84.6%	63.4%	7	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 24.00, avg 2.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$182.50	Jul 2	$0.10	$2.40	$0.10	24.00	$180.10
$175.00	$177.50	Jul 2	$0.15	$2.35	$0.15	15.67	$175.15
$190.00	$192.50	Jul 10	$0.17	$2.33	$0.17	13.71	$190.17
$187.50	$190.00	Jul 10	$0.21	$2.29	$0.21	10.90	$187.71
$172.50	$175.00	Jul 2	$0.25	$2.25	$0.25	9.00	$172.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 17	$0.48	$4.52	$0.48	9.42	$134.52
$152.50	$150.00	Jul 2	$0.25	$2.25	$0.25	9.00	$152.25
$139.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$138.90
$141.00	$140.00	Jul 10	$0.12	$0.88	$0.12	7.33	$140.88
$142.00	$141.00	Jul 10	$0.13	$0.87	$0.13	6.69	$141.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 19.00, avg 1.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 31	$4.75	$4.75	$0.25	19.00	$134.75
$130.00	$135.00	Jul 24	$4.65	$4.65	$0.35	13.29	$134.65
$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	$149.00	Jul 10	$0.90	$0.90	$0.10	9.00	$148.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 10	$2.35	$2.35	$0.15	15.67	$190.15
$182.50	$180.00	Jul 24	$2.30	$2.30	$0.20	11.50	$180.20
$175.00	$172.50	Jul 2	$2.25	$2.25	$0.25	9.00	$172.75
$185.00	$182.50	Jul 17	$2.25	$2.25	$0.25	9.00	$182.75
$187.50	$185.00	Jul 17	$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. 68 found (avg debit $2.24, cheapest $0.42)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 2	Jul 10	$0.70	152.3%	86.7%
$134.00	Jul 2	Jul 10	$0.70	133.7%	83.6%
$135.00	Jul 2	Jul 10	$0.85	129.1%	83.2%
$140.00	Jul 2	Jul 10	$1.05	123.1%	79.9%
$192.50	Jul 2	Jul 10	$1.17	133.9%	86.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 2	Jul 10	$0.42	152.3%	86.7%
$131.00	Jul 2	Jul 10	$0.47	147.6%	86.1%
$132.00	Jul 2	Jul 10	$0.52	143.0%	85.4%
$133.00	Jul 2	Jul 10	$0.57	138.2%	84.6%
$134.00	Jul 2	Jul 10	$0.62	133.7%	83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.43% of stock, avg 15.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$3.55	$3.65	$7.20	$155.30	$169.70	4.43%
$160.00	Jul 2	$4.90	$2.50	$7.40	$152.60	$167.40	4.56%
$165.00	Jul 2	$2.50	$5.10	$7.60	$157.40	$172.60	4.68%
$157.50	Jul 2	$6.65	$1.70	$8.35	$149.15	$165.85	5.14%
$167.50	Jul 2	$1.73	$6.75	$8.48	$159.02	$175.98	5.22%
$155.00	Jul 2	$8.55	$1.10	$9.65	$145.35	$164.65	5.94%
$170.00	Jul 2	$1.17	$8.75	$9.92	$160.08	$179.92	6.11%
$152.50	Jul 2	$10.45	$0.68	$11.13	$141.37	$163.63	6.85%
$172.50	Jul 2	$0.78	$10.90	$11.68	$160.82	$184.18	7.19%
$150.00	Jul 2	$12.65	$0.43	$13.08	$136.92	$163.08	8.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.75% of stock, avg 9.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 2	$0.53	$0.68	$1.21	$151.29	$176.21
$172.50	$152.50	Jul 2	$0.78	$0.68	$1.46	$151.04	$173.96
$175.00	$155.00	Jul 2	$0.53	$1.10	$1.63	$153.37	$176.63
$170.00	$152.50	Jul 2	$1.17	$0.68	$1.85	$150.65	$171.85
$172.50	$155.00	Jul 2	$0.78	$1.10	$1.88	$153.12	$174.38
$175.00	$157.50	Jul 2	$0.53	$1.70	$2.23	$155.27	$177.23
$170.00	$155.00	Jul 2	$1.17	$1.10	$2.27	$152.73	$172.27
$167.50	$152.50	Jul 2	$1.73	$0.68	$2.41	$150.09	$169.91
$172.50	$157.50	Jul 2	$0.78	$1.70	$2.48	$155.02	$174.98
$167.50	$155.00	Jul 2	$1.73	$1.10	$2.83	$152.17	$170.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 14.00, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	158/160	Aug 7	$2.80	$0.20	14.00	$140.20	$160.30
140/143	168/170	Aug 7	$2.75	$0.25	11.00	$140.25	$170.25
130/135	140/145	Jul 17	$4.58	$0.42	10.90	$130.42	$144.58
143/144	147/148	Jul 10	$0.90	$0.10	9.00	$143.10	$147.90
150/152	155/158	Jul 17	$2.25	$0.25	9.00	$150.25	$157.25
152/155	158/160	Jul 17	$2.25	$0.25	9.00	$152.75	$159.75
152/155	160/162	Jul 17	$2.25	$0.25	9.00	$152.75	$162.25
155/158	160/162	Jul 17	$2.25	$0.25	9.00	$155.25	$162.25
147/148	158/160	Aug 7	$2.25	$0.25	9.00	$145.75	$159.75
148/149	158/160	Aug 7	$2.25	$0.25	9.00	$146.75	$159.75

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
$175.00	$177.50	$180.00	Jul 2	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 2	$0.05	$2.45	49.00
$187.50	$190.00	$192.50	Jul 2	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$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
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	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 $-0.54, 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
$180.00	$182.50	1:2	Jul 2	-$0.08	$2.42
$182.50	$185.00	1:2	Jul 2	-$0.08	$2.42
$190.00	$192.50	1:2	Jul 2	-$0.08	$2.42
$185.00	$187.50	1:2	Jul 2	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.54	$4.46
$140.00	$135.00	1:2	Jul 17	-$0.75	$4.25
$135.00	$130.00	1:2	Jul 24	-$0.98	$4.02
$145.00	$140.00	1:2	Jul 17	-$1.25	$3.75
$140.00	$135.00	1:2	Jul 24	-$1.46	$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.17%, avg 3.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$14.90	0.54	0.1%	9.17%	9.24%	43	96
$165.00	Aug 7	$13.50	0.52	1.6%	8.31%	9.91%	11	70
$167.50	Aug 7	$12.50	0.50	3.1%	7.70%	10.84%	25	695
$162.50	Jul 31	$12.40	0.53	0.1%	7.64%	7.70%	18	72
$165.00	Jul 31	$11.70	0.50	1.6%	7.20%	8.81%	92	653
$170.00	Aug 7	$11.60	0.47	4.7%	7.14%	11.82%	52	166
$162.50	Jul 24	$11.00	0.53	0.1%	6.77%	6.83%	32	172
$167.50	Jul 31	$10.80	0.47	3.1%	6.65%	9.79%	23	243
$172.50	Aug 7	$10.60	0.44	6.2%	6.53%	12.75%	3	37
$165.00	Jul 24	$10.40	0.50	1.6%	6.40%	8.00%	156	541

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 114,916

Total Puts 82,930

Put/Call Ratio 0.72

Net Difference 31,986

Prior's Put/Call Breakdown

Total Calls 66,818

Total Puts 43,582

Put/Call Ratio 0.65

Net Difference 23,236

Prior 7-Day Put/Call Summary

Total Calls 525,506

Total Puts 439,798

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