SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$161.85 -5.27%

(7/1 10:25) ◀

Wednesday, July 1, 2026 (10:30am)

▶ (7/1 10:35)

◀ 7/1 10:30 ▶

Option Volume

Detail

ℹ

Current (07/01 10:30am) 219,416

Calls: 129,372 (59%)

Puts: 90,044 (41%)

Prior (06/30) 145,385

Calls: 89,153 (61%)

Puts: 56,232 (39%)

Current vs Prior +50.92%

Calls: +45.11% (Calls)

Puts: +60.13% (Puts)

Prior 7-Day Total 1,172,962

Calls: 659,739 (56%)

Puts: 513,223 (44%)

Prior 7-Day Average 167,566

Calls: 94,248 (56%)

Puts: 73,317 (44%)

Current vs Prior 7-Day Avg +30.94%

Calls: +37.27%

Puts: +22.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:30am) $100.05M

Calls: $58.14M (58%)

Puts: $41.90M (42%)

Prior (06/30) $124.33M

Calls: $74.56M (60%)

Puts: $49.76M (40%)

Current vs Prior -19.53%

Calls: -22.02%

Puts: -15.80%

Prior 7-Day Total $518.81M

Calls: $285.02M (55%)

Puts: $233.79M (45%)

Prior 7-Day Average $74.12M

Calls: $40.72M (55%)

Puts: $33.40M (45%)

Current vs Prior 7-Day Avg +34.99%

Calls: +42.80%

Puts: +25.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:30am) 0.70

Prior (06/30) 0.63

Current vs Prior +10.35%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -12.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 10:30am) 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 10.23% | 12.91%10.23% | 12.91%12.91% | 24.07%

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 3.56% | 6.70%

Calls: 4.44% | 5.71%

Puts: 2.67% | 7.69%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Acceptable

Add Card

🤖 AI Insights

Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.70.

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 BULLISH

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
10:25	BULLISH	BULLISH	BULLISH
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 211 of results (avg 5.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	8.50	8.70	$8.60	2.3%	1.1K	0.48	12.5K
$187.50	Jul 24	4.00	4.10	$4.05	2.5%	18	0.25	186
$190.00	Jul 24	3.60	3.70	$3.65	2.7%	51	0.23	470
$180.00	Jul 31	7.00	7.20	$7.10	2.8%	246	0.35	917
$170.00	Jul 17	6.60	6.80	$6.70	3.0%	1.2K	0.41	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	8.10	8.20	$8.15	1.2%	23	0.37	654
$149.00	Jul 10	2.70	2.75	$2.73	1.8%	380	0.23	525
$165.00	Jul 2	5.20	5.30	$5.25	1.9%	4.0K	0.63	3.2K
$160.00	Jul 2	2.55	2.60	$2.58	1.9%	15.3K	0.40	10.4K
$155.00	Jul 31	9.80	10.00	$9.90	2.0%	51	0.37	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	0.30	0.35	$0.32	15.6%	2.7K	0.07	2.2K
$175.00	Jul 2	0.45	0.50	$0.48	10.4%	4.4K	0.10	8.5K
$172.50	Jul 2	0.65	0.70	$0.68	7.4%	3.0K	0.14	3.7K
$170.00	Jul 2	0.95	1.00	$0.98	5.1%	10.5K	0.20	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 2	0.25	0.30	$0.28	17.9%	167	0.06	1.9K
$149.00	Jul 2	0.30	0.35	$0.32	15.6%	415	0.07	1.0K
$150.00	Jul 2	0.35	0.40	$0.38	13.2%	4.7K	0.09	12.2K
$130.00	Jul 10	0.40	0.45	$0.43	11.6%	161	0.04	1.6K
$132.00	Jul 10	0.50	0.55	$0.53	9.4%	21	0.05	92

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 141 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	33.70	$32.05	10.3%	2	0.99	108
$134.00	Jul 2	26.00	30.80	$28.40	16.9%	--	0.99	15
$135.00	Jul 2	26.40	29.00	$27.70	9.4%	2	0.99	250
$137.00	Jul 2	23.70	27.80	$25.75	15.9%	--	0.99	30
$140.00	Jul 2	21.60	23.80	$22.70	9.7%	15	0.98	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	21.40	24.50	$22.95	13.5%	4	1.00	159
$187.50	Jul 2	22.90	27.20	$25.05	17.2%	2	1.00	43
$190.00	Jul 2	27.20	28.90	$28.05	6.1%	22	1.00	155
$192.50	Jul 2	28.70	32.20	$30.45	11.5%	5	1.00	59
$182.50	Jul 2	19.00	21.30	$20.15	11.4%	2	0.94	103

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 158.3K, top 15.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.95	1.00	$0.98	5.1%	10.5K	0.20	10.0K
$165.00	Jul 2	2.15	2.25	$2.20	4.5%	9.3K	0.37	9.4K
$180.00	Jul 10	2.35	2.45	$2.40	4.2%	8.7K	0.22	24.9K
$160.00	Jul 2	4.40	4.60	$4.50	4.4%	5.1K	0.60	13.4K
$162.50	Jul 2	3.10	3.20	$3.15	3.2%	5.1K	0.48	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.55	2.60	$2.58	1.9%	15.3K	0.40	10.4K
$162.50	Jul 2	3.70	3.80	$3.75	2.7%	4.9K	0.52	4.5K
$150.00	Jul 2	0.35	0.40	$0.38	13.2%	4.7K	0.09	12.2K
$165.00	Jul 2	5.20	5.30	$5.25	1.9%	4.0K	0.63	3.2K
$155.00	Jul 2	1.05	1.10	$1.08	4.6%	3.6K	0.21	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 43.5%, max 96.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 31	150.5%	76.8%	96.0%	5	145
$192.50	Jul 2	Jul 31	136.9%	74.4%	83.9%	72	1.2K
$187.50	Jul 2	Jul 31	128.8%	73.5%	75.2%	382	1.1K
$135.00	Jul 2	Jul 31	127.3%	75.5%	68.5%	2	276
$190.00	Jul 2	Aug 7	128.1%	76.7%	67.0%	3.9K	7.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	150.5%	80.7%	86.6%	43	1.9K
$187.50	Jul 2	Jul 31	128.8%	73.5%	75.2%	2	76
$131.00	Jul 2	Jul 10	145.8%	85.6%	70.3%	6	713
$132.00	Jul 2	Jul 10	141.1%	84.0%	67.9%	21	554
$190.00	Jul 2	Aug 7	128.1%	76.7%	67.0%	23	171

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 15.67, avg 2.68)

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
$175.00	$177.50	Jul 2	$0.16	$2.34	$0.16	14.63	$175.16
$172.50	$175.00	Jul 2	$0.20	$2.30	$0.20	11.50	$172.70
$185.00	$187.50	Jul 10	$0.20	$2.30	$0.20	11.50	$185.20
$187.50	$190.00	Jul 10	$0.20	$2.30	$0.20	11.50	$187.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 17	$0.55	$4.45	$0.55	8.09	$134.45
$152.50	$150.00	Jul 2	$0.30	$2.20	$0.30	7.33	$152.20
$140.00	$139.00	Jul 10	$0.12	$0.88	$0.12	7.33	$139.88
$142.00	$141.00	Jul 10	$0.12	$0.88	$0.12	7.33	$141.88
$141.00	$140.00	Jul 10	$0.13	$0.87	$0.13	6.69	$140.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 2	$2.35	$2.35	$0.15	15.67	$154.85
$130.00	$135.00	Jul 24	$4.60	$4.60	$0.40	11.50	$134.60
$130.00	$134.00	Jul 2	$3.65	$3.65	$0.35	10.43	$133.65
$130.00	$134.00	Jul 10	$3.65	$3.65	$0.35	10.43	$133.65
$146.00	$147.00	Jul 2	$0.90	$0.90	$0.10	9.00	$146.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$192.50	$190.00	Jul 2	$2.40	$2.40	$0.10	24.00	$190.10
$182.50	$180.00	Jul 10	$2.35	$2.35	$0.15	15.67	$180.15
$190.00	$187.50	Jul 31	$2.35	$2.35	$0.15	15.67	$187.65
$185.00	$182.50	Jul 10	$2.30	$2.30	$0.20	11.50	$182.70
$185.00	$182.50	Jul 17	$2.30	$2.30	$0.20	11.50	$182.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.21, cheapest $0.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 10	$0.70	127.3%	82.6%
$130.00	Jul 2	Jul 10	$0.75	150.5%	85.1%
$134.00	Jul 2	Jul 10	$0.75	131.9%	82.3%
$140.00	Jul 2	Jul 10	$1.00	120.9%	79.3%
$192.50	Jul 2	Jul 10	$1.12	136.9%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 2	Jul 10	$0.40	150.5%	85.1%
$131.00	Jul 2	Jul 10	$0.47	145.8%	85.6%
$132.00	Jul 2	Jul 10	$0.50	141.1%	84.0%
$192.50	Jul 2	Jul 10	$0.50	136.9%	85.9%
$133.00	Jul 2	Jul 10	$0.57	136.6%	84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 141 found (cheapest 4.26% of stock, avg 15.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 2	$3.15	$3.75	$6.90	$155.60	$169.40	4.26%
$160.00	Jul 2	$4.50	$2.58	$7.08	$152.92	$167.08	4.37%
$165.00	Jul 2	$2.20	$5.25	$7.45	$157.55	$172.45	4.60%
$157.50	Jul 2	$6.20	$1.70	$7.90	$149.60	$165.40	4.88%
$167.50	Jul 2	$1.48	$7.00	$8.48	$159.02	$175.98	5.24%
$155.00	Jul 2	$8.10	$1.08	$9.18	$145.82	$164.18	5.67%
$170.00	Jul 2	$0.98	$9.00	$9.98	$160.02	$179.98	6.17%
$152.50	Jul 2	$10.45	$0.68	$11.13	$141.37	$163.63	6.88%
$172.50	Jul 2	$0.68	$11.05	$11.73	$160.77	$184.23	7.25%
$150.00	Jul 2	$12.70	$0.38	$13.08	$136.92	$163.08	8.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.65% of stock, avg 9.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 2	$0.68	$0.38	$1.06	$148.94	$173.56
$170.00	$150.00	Jul 2	$0.98	$0.38	$1.36	$148.64	$171.36
$172.50	$152.50	Jul 2	$0.68	$0.68	$1.36	$151.14	$173.86
$170.00	$152.50	Jul 2	$0.98	$0.68	$1.66	$150.84	$171.66
$172.50	$155.00	Jul 2	$0.68	$1.08	$1.76	$153.24	$174.26
$167.50	$150.00	Jul 2	$1.48	$0.38	$1.86	$148.14	$169.36
$170.00	$155.00	Jul 2	$0.98	$1.08	$2.06	$152.94	$172.06
$167.50	$152.50	Jul 2	$1.48	$0.68	$2.16	$150.34	$169.66
$172.50	$157.50	Jul 2	$0.68	$1.70	$2.38	$155.12	$174.88
$167.50	$155.00	Jul 2	$1.48	$1.08	$2.56	$152.44	$170.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 19.00, avg credit $1.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Jul 17	$4.75	$0.25	19.00	$130.25	$144.75
130/135	140/145	Jul 24	$4.64	$0.36	12.89	$130.36	$144.64
140/141	142/145	Jul 10	$2.78	$0.22	12.64	$138.22	$144.78
139/140	142/145	Jul 10	$2.77	$0.23	12.04	$137.23	$144.77
152/155	158/160	Jul 17	$2.30	$0.20	11.50	$152.70	$159.80
155/158	160/162	Jul 17	$2.30	$0.20	11.50	$155.20	$162.30
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
143/144	147/148	Jul 10	$0.90	$0.10	9.00	$143.10	$147.90
145/146	147/148	Jul 10	$0.90	$0.10	9.00	$145.10	$147.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 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
$180.00	$182.50	$185.00	Jul 10	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 24	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 31	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	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 2	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 31	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 31	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 7	$0.15	$4.85	32.33
$130.00	$135.00	$140.00	Jul 17	$0.17	$4.83	28.41

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 $-0.43, 62 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$190.00	1:2	Jul 2	-$0.03	$2.47
$182.50	$185.00	1:2	Jul 2	-$0.08	$2.42
$190.00	$192.50	1:2	Jul 2	-$0.08	$2.42
$180.00	$182.50	1:2	Jul 2	-$0.13	$2.37
$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	-$0.43	$4.57
$140.00	$135.00	1:2	Jul 17	-$0.81	$4.19
$135.00	$130.00	1:2	Jul 24	-$1.04	$3.96
$145.00	$140.00	1:2	Jul 17	-$1.20	$3.80
$140.00	$135.00	1:2	Jul 24	-$1.44	$3.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 9.33%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$15.10	0.54	0.4%	9.33%	9.73%	47	96
$165.00	Aug 7	$14.10	0.52	1.9%	8.71%	10.66%	13	70
$162.50	Jul 31	$13.00	0.54	0.4%	8.03%	8.43%	22	72
$167.50	Aug 7	$13.00	0.50	3.5%	8.03%	11.52%	26	695
$170.00	Aug 7	$12.10	0.47	5.0%	7.48%	12.51%	63	166
$165.00	Jul 31	$11.90	0.51	1.9%	7.35%	9.30%	142	653
$162.50	Jul 24	$11.00	0.53	0.4%	6.80%	7.20%	49	172
$167.50	Jul 31	$10.90	0.48	3.5%	6.73%	10.23%	23	243
$172.50	Aug 7	$10.60	0.45	6.6%	6.55%	13.13%	3	37
$175.00	Aug 7	$10.40	0.43	8.1%	6.43%	14.55%	11	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 129,372

Total Puts 90,044

Put/Call Ratio 0.70

Net Difference 39,328

Prior's Put/Call Breakdown

Total Calls 89,153

Total Puts 56,232

Put/Call Ratio 0.63

Net Difference 32,921

Prior 7-Day Put/Call Summary

Total Calls 659,739

Total Puts 513,223

Average Put/Call Ratio 0.79

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