SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.23 -4.47%

(7/1 10:20) ◀

Wednesday, July 1, 2026 (10:25am)

▶ (7/1 10:30)

◀ 7/1 10:25 ▶

Option Volume

Detail

ℹ

Current (07/01 10:25am) 210,862

Calls: 122,889 (58%)

Puts: 87,973 (42%)

Prior (06/30) 116,396

Calls: 70,648 (61%)

Puts: 45,748 (39%)

Current vs Prior +81.16%

Calls: +73.95% (Calls)

Puts: +92.30% (Puts)

Prior 7-Day Total 1,069,014

Calls: 592,489 (55%)

Puts: 476,525 (45%)

Prior 7-Day Average 152,716

Calls: 84,641 (55%)

Puts: 68,075 (45%)

Current vs Prior 7-Day Avg +38.07%

Calls: +45.19%

Puts: +29.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:25am) $97.67M

Calls: $59.93M (61%)

Puts: $37.74M (39%)

Prior (06/30) $88.86M

Calls: $48.43M (54%)

Puts: $40.43M (46%)

Current vs Prior +9.91%

Calls: +23.75%

Puts: -6.66%

Prior 7-Day Total $464.52M

Calls: $248.19M (53%)

Puts: $216.33M (47%)

Prior 7-Day Average $66.36M

Calls: $35.46M (53%)

Puts: $30.90M (47%)

Current vs Prior 7-Day Avg +47.18%

Calls: +69.03%

Puts: +22.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:25am) 0.72

Prior (06/30) 0.65

Current vs Prior +10.55%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -12.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:25am) 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 10.32% | 13.02%10.32% | 13.02%13.02% | 24.11%

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 3.49% | 4.14%

Calls: 2.53% | 3.68%

Puts: 4.44% | 4.60%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($59.93M). Above-average activity with volume up 81% 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
10:20	BULLISH	BULLISH	BULLISH
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 221 of results (avg 5.4%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 10	5.10	5.20	$5.15	1.9%	2.7K	0.39	3.9K
$177.50	Jul 17	5.00	5.10	$5.05	2.0%	75	0.33	374
$165.00	Jul 17	9.20	9.40	$9.30	2.2%	1.0K	0.50	12.5K
$172.50	Jul 24	8.00	8.20	$8.10	2.5%	20	0.41	194
$162.50	Jul 2	3.90	4.00	$3.95	2.5%	3.4K	0.54	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 7	5.20	5.30	$5.25	1.9%	439	0.20	1.0K
$157.50	Jul 10	5.00	5.10	$5.05	2.0%	326	0.36	894
$157.50	Jul 24	8.70	8.90	$8.80	2.3%	37	0.39	286
$160.00	Jul 2	2.10	2.15	$2.13	2.3%	15.1K	0.35	10.4K
$155.00	Jul 10	4.10	4.20	$4.15	2.4%	682	0.31	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 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%	3.8K	0.06	7.5K
$177.50	Jul 2	0.40	0.45	$0.43	11.6%	2.7K	0.09	2.2K
$175.00	Jul 2	0.60	0.65	$0.63	7.9%	4.2K	0.13	8.5K
$172.50	Jul 2	0.85	0.95	$0.90	11.1%	2.9K	0.18	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 2	0.25	0.30	$0.28	17.9%	412	0.06	1.0K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	4.7K	0.07	12.2K
$131.00	Jul 10	0.45	0.50	$0.48	10.4%	6	0.05	423
$152.50	Jul 2	0.50	0.55	$0.53	9.4%	2.4K	0.11	7.3K
$133.00	Jul 10	0.50	0.60	$0.55	18.2%	7	0.06	151

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 137 found (avg delta 0.74, 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%	--	1.00	15
$135.00	Jul 2	27.00	29.00	$28.00	7.1%	2	1.00	250
$137.00	Jul 2	23.60	27.60	$25.60	15.6%	--	1.00	30
$140.00	Jul 2	22.30	23.80	$23.05	6.5%	15	1.00	781
$142.00	Jul 2	18.80	22.00	$20.40	15.7%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Jul 2	31.30	34.40	$32.85	9.4%	1	0.98	74
$192.50	Jul 2	28.70	32.20	$30.45	11.5%	5	0.98	59
$190.00	Jul 2	26.20	28.30	$27.25	7.7%	22	0.98	155
$187.50	Jul 2	22.90	27.20	$25.05	17.2%	2	0.97	43
$185.00	Jul 2	21.40	24.50	$22.95	13.5%	4	0.96	159

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 151.8K, top 15.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	1.30	1.35	$1.33	3.8%	10.2K	0.25	10.0K
$180.00	Jul 10	2.65	2.75	$2.70	3.7%	8.7K	0.24	24.9K
$165.00	Jul 2	2.75	2.85	$2.80	3.6%	7.9K	0.43	9.4K
$160.00	Jul 2	5.30	5.50	$5.40	3.7%	5.0K	0.65	13.4K
$175.00	Jul 2	0.60	0.65	$0.63	7.9%	4.2K	0.13	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.10	2.15	$2.13	2.3%	15.1K	0.35	10.4K
$162.50	Jul 2	3.10	3.30	$3.20	6.2%	4.7K	0.46	4.5K
$150.00	Jul 2	0.30	0.35	$0.32	15.6%	4.7K	0.07	12.2K
$165.00	Jul 2	4.40	4.60	$4.50	4.4%	3.9K	0.57	3.2K
$155.00	Jul 2	0.85	0.90	$0.88	5.7%	3.5K	0.17	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 45.7%, max 83.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 2	Jul 31	131.9%	74.3%	77.4%	2	276
$195.00	Jul 2	Aug 7	139.8%	78.8%	77.3%	146	1.7K
$192.50	Jul 2	Jul 31	131.2%	76.3%	71.8%	72	1.2K
$134.00	Jul 2	Jul 10	136.6%	83.4%	63.7%	--	26
$140.00	Jul 2	Aug 7	126.2%	77.8%	62.3%	25	804

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$195.00	Jul 2	Jul 24	139.8%	76.3%	83.2%	1	93
$131.00	Jul 2	Jul 10	150.3%	86.5%	73.8%	6	713
$132.00	Jul 2	Jul 10	145.7%	85.0%	71.4%	21	554
$133.00	Jul 2	Jul 10	141.0%	84.3%	67.3%	7	593
$135.00	Jul 2	Aug 7	131.9%	80.3%	64.1%	613	11.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 15.67, avg 2.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 2	$0.15	$2.35	$0.15	15.67	$177.65
$192.50	$195.00	Jul 10	$0.16	$2.34	$0.16	14.62	$192.66
$190.00	$192.50	Jul 10	$0.17	$2.33	$0.17	13.71	$190.17
$175.00	$177.50	Jul 2	$0.20	$2.30	$0.20	11.50	$175.20
$185.00	$187.50	Jul 10	$0.25	$2.25	$0.25	9.00	$185.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.21	$2.29	$0.21	10.90	$152.29
$140.00	$139.00	Jul 10	$0.10	$0.90	$0.10	9.00	$139.90
$143.00	$142.00	Jul 10	$0.12	$0.88	$0.12	7.33	$142.88
$142.00	$141.00	Jul 10	$0.13	$0.87	$0.13	6.69	$141.87
$144.00	$143.00	Jul 10	$0.13	$0.87	$0.13	6.69	$143.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 49.00, avg 1.90)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 2	$2.25	$2.25	$0.25	9.00	$154.75
$135.00	$140.00	Jul 17	$4.50	$4.50	$0.50	9.00	$139.50
$150.00	$152.50	Jul 2	$2.20	$2.20	$0.30	7.33	$152.20
$136.00	$140.00	Jul 10	$3.50	$3.50	$0.50	7.00	$139.50
$137.00	$140.00	Jul 2	$2.55	$2.55	$0.45	5.67	$139.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 24	$4.90	$4.90	$0.10	49.00	$190.10
$175.00	$172.50	Jul 2	$2.40	$2.40	$0.10	24.00	$172.60
$195.00	$190.00	Jul 17	$4.70	$4.70	$0.30	15.67	$190.30
$190.00	$187.50	Jul 31	$2.35	$2.35	$0.15	15.67	$187.65
$190.00	$187.50	Jul 10	$2.25	$2.25	$0.25	9.00	$187.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.19, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$140.00	Jul 2	Jul 10	$0.65	126.2%	79.9%
$134.00	Jul 2	Jul 10	$0.70	136.6%	83.4%
$135.00	Jul 2	Jul 10	$0.75	131.9%	83.2%
$195.00	Jul 2	Jul 10	$1.09	139.8%	87.6%
$192.50	Jul 2	Jul 10	$1.25	131.2%	86.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 2	Jul 10	$0.30	139.8%	87.6%
$131.00	Jul 2	Jul 10	$0.45	150.3%	86.5%
$132.00	Jul 2	Jul 10	$0.47	145.7%	85.0%
$192.50	Jul 2	Jul 10	$0.50	131.2%	86.0%
$133.00	Jul 2	Jul 10	$0.52	141.0%	84.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 139 found (cheapest 4.38% of stock, avg 15.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$3.95	$3.20	$7.15	$155.35	$169.65	4.38%
$165.00	Jul 2	$2.80	$4.50	$7.30	$157.70	$172.30	4.47%
$160.00	Jul 2	$5.40	$2.13	$7.53	$152.47	$167.53	4.61%
$167.50	Jul 2	$1.92	$6.15	$8.07	$159.43	$175.57	4.94%
$157.50	Jul 2	$7.20	$1.38	$8.58	$148.92	$166.08	5.26%
$170.00	Jul 2	$1.33	$8.00	$9.33	$160.67	$179.33	5.72%
$155.00	Jul 2	$9.15	$0.88	$10.03	$144.97	$165.03	6.14%
$172.50	Jul 2	$0.90	$10.05	$10.95	$161.55	$183.45	6.71%
$152.50	Jul 2	$11.40	$0.53	$11.93	$140.57	$164.43	7.31%
$175.00	Jul 2	$0.63	$12.45	$13.08	$161.92	$188.08	8.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.71% of stock, avg 9.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$152.50	Jul 2	$0.63	$0.53	$1.16	$151.34	$176.16
$172.50	$152.50	Jul 2	$0.90	$0.53	$1.43	$151.07	$173.93
$175.00	$155.00	Jul 2	$0.63	$0.88	$1.51	$153.49	$176.51
$172.50	$155.00	Jul 2	$0.90	$0.88	$1.78	$153.22	$174.28
$170.00	$152.50	Jul 2	$1.33	$0.53	$1.86	$150.64	$171.86
$175.00	$157.50	Jul 2	$0.63	$1.38	$2.01	$155.49	$177.01
$170.00	$155.00	Jul 2	$1.33	$0.88	$2.21	$152.79	$172.21
$172.50	$157.50	Jul 2	$0.90	$1.38	$2.28	$155.22	$174.78
$167.50	$152.50	Jul 2	$1.92	$0.53	$2.45	$150.05	$169.95
$170.00	$157.50	Jul 2	$1.33	$1.38	$2.71	$154.79	$172.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 24.00, avg credit $1.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	170/172	Aug 7	$2.40	$0.10	24.00	$150.10	$172.40
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
150/152	158/160	Jul 31	$2.35	$0.15	15.67	$150.15	$159.85
150/152	158/160	Jul 24	$2.30	$0.20	11.50	$150.20	$159.80
140/143	150/152	Aug 7	$2.75	$0.25	11.00	$140.25	$152.75
145/146	148/149	Jul 10	$0.90	$0.10	9.00	$145.10	$148.90
150/152	158/160	Jul 17	$2.25	$0.25	9.00	$150.25	$159.75
149/150	155/158	Jul 31	$2.25	$0.25	9.00	$147.75	$157.25
150/152	162/165	Aug 7	$2.25	$0.25	9.00	$150.25	$164.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 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
$187.50	$190.00	$192.50	Jul 2	$0.05	$2.45	49.00
$157.50	$160.00	$162.50	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 10	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Aug 7	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Aug 7	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 2	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Jul 10	$0.10	$2.40	24.00

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 $-0.74, 57 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
$192.50	$195.00	1:2	Jul 2	-$0.08	$2.42
$177.50	$180.00	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	-$0.74	$4.26
$145.00	$140.00	1:2	Jul 17	-$1.15	$3.85
$140.00	$135.00	1:2	Jul 24	-$1.36	$3.64
$150.00	$145.00	1:2	Jul 17	-$1.70	$3.30
$140.00	$135.00	1:2	Jul 31	-$2.30	$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 8.27%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$13.50	0.52	1.1%	8.27%	9.35%	12	70
$167.50	Aug 7	$12.50	0.50	2.6%	7.66%	10.27%	25	695
$170.00	Aug 7	$12.50	0.47	4.2%	7.66%	11.81%	54	166
$165.00	Jul 31	$12.00	0.51	1.1%	7.35%	8.44%	140	653
$167.50	Jul 31	$11.00	0.48	2.6%	6.74%	9.35%	23	243
$165.00	Jul 24	$10.60	0.51	1.1%	6.49%	7.58%	161	541
$170.00	Jul 31	$10.60	0.46	4.2%	6.49%	10.64%	131	700
$172.50	Aug 7	$10.60	0.45	5.7%	6.49%	12.17%	3	37
$175.00	Aug 7	$10.30	0.42	7.2%	6.31%	13.52%	10	112
$177.50	Aug 7	$10.10	0.41	8.7%	6.19%	14.93%	2	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 122,889

Total Puts 87,973

Put/Call Ratio 0.72

Net Difference 34,916

Prior's Put/Call Breakdown

Total Calls 70,648

Total Puts 45,748

Put/Call Ratio 0.65

Net Difference 24,900

Prior 7-Day Put/Call Summary

Total Calls 592,489

Total Puts 476,525

Average Put/Call Ratio 0.82

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