SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.77 -6.49%

(7/1 10:40) ◀

Wednesday, July 1, 2026 (10:45am)

▶ (7/1 10:50)

◀ 7/1 10:45 ▶

Option Volume

Detail

ℹ

Current (07/01 10:45am) 275,331

Calls: 158,123 (57%)

Puts: 117,208 (43%)

Prior (06/30) 176,971

Calls: 111,116 (63%)

Puts: 65,855 (37%)

Current vs Prior +55.58%

Calls: +42.30% (Calls)

Puts: +77.98% (Puts)

Prior 7-Day Total 1,488,086

Calls: 863,372 (58%)

Puts: 624,714 (42%)

Prior 7-Day Average 212,583

Calls: 123,338 (58%)

Puts: 89,244 (42%)

Current vs Prior 7-Day Avg +29.52%

Calls: +28.20%

Puts: +31.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:45am) $125.21M

Calls: $64.06M (51%)

Puts: $61.16M (49%)

Prior (06/30) $146.90M

Calls: $94.42M (64%)

Puts: $52.48M (36%)

Current vs Prior -14.76%

Calls: -32.16%

Puts: +16.53%

Prior 7-Day Total $677.95M

Calls: $374.93M (55%)

Puts: $303.02M (45%)

Prior 7-Day Average $96.85M

Calls: $53.56M (55%)

Puts: $43.29M (45%)

Current vs Prior 7-Day Avg +29.28%

Calls: +19.59%

Puts: +41.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:45am) 0.74

Prior (06/30) 0.59

Current vs Prior +25.07%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +1.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:45am) 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% | 13.08%10.33% | 13.08%13.08% | 24.16%

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% | 4.88%

Calls: 4.17% | 4.49%

Puts: 2.82% | 5.26%

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 56% 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
10:40	BULLISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 233 of results (avg 5.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	7.70	7.80	$7.75	1.3%	1.5K	0.46	12.5K
$172.50	Jul 17	5.30	5.40	$5.35	1.9%	140	0.35	643
$190.00	Jul 31	4.50	4.60	$4.55	2.2%	94	0.25	396
$167.50	Jul 24	8.40	8.60	$8.50	2.4%	33	0.44	363
$170.00	Jul 10	4.00	4.10	$4.05	2.5%	3.5K	0.34	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 17	7.30	7.40	$7.35	1.4%	298	0.39	7.0K
$148.00	Jul 10	2.95	3.00	$2.98	1.7%	122	0.24	776
$150.00	Jul 17	5.30	5.40	$5.35	1.9%	765	0.31	39.0K
$140.00	Jul 31	5.20	5.30	$5.25	1.9%	145	0.23	1.2K
$162.50	Jul 2	4.90	5.00	$4.95	2.0%	5.4K	0.59	4.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Jul 2	0.25	0.30	$0.28	17.9%	3.0K	0.06	2.2K
$175.00	Jul 2	0.35	0.40	$0.38	13.2%	5.4K	0.08	8.5K
$172.50	Jul 2	0.45	0.50	$0.48	10.4%	3.7K	0.12	3.7K
$170.00	Jul 2	0.70	0.75	$0.73	6.8%	12.7K	0.16	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%	227	0.06	815
$147.00	Jul 2	0.30	0.35	$0.32	15.6%	228	0.07	1.6K
$148.00	Jul 2	0.40	0.45	$0.43	11.6%	217	0.09	1.9K
$128.00	Jul 10	0.45	0.50	$0.48	10.4%	10	0.05	162
$149.00	Jul 2	0.50	0.55	$0.53	9.4%	495	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 143 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	28.20	31.40	$29.80	10.7%	2	0.99	108
$134.00	Jul 2	23.90	28.70	$26.30	18.3%	--	0.99	15
$135.00	Jul 2	24.10	26.40	$25.25	9.1%	4	0.99	250
$137.00	Jul 2	21.30	25.70	$23.50	18.7%	--	0.99	30
$140.00	Jul 2	19.40	20.90	$20.15	7.4%	15	0.98	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	24.10	26.00	$25.05	7.6%	4	1.00	159
$187.50	Jul 2	25.40	29.90	$27.65	16.3%	2	1.00	43
$190.00	Jul 2	28.30	31.90	$30.10	12.0%	23	1.00	155
$182.50	Jul 2	21.60	23.30	$22.45	7.6%	2	0.94	103
$180.00	Jul 2	19.10	20.90	$20.00	9.0%	84	0.94	462

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 205.0K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.70	0.75	$0.73	6.8%	12.7K	0.16	10.0K
$165.00	Jul 2	1.55	1.65	$1.60	6.2%	11.5K	0.31	9.4K
$180.00	Jul 10	2.10	2.25	$2.17	6.9%	9.7K	0.20	24.9K
$160.00	Jul 2	3.30	3.50	$3.40	5.9%	8.9K	0.52	13.4K
$162.50	Jul 2	2.30	2.40	$2.35	4.3%	8.1K	0.41	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	3.50	3.60	$3.55	2.8%	25.2K	0.48	10.4K
$150.00	Jul 2	0.60	0.65	$0.63	7.9%	6.1K	0.12	12.2K
$155.00	Jul 2	1.55	1.60	$1.58	3.2%	5.5K	0.27	8.3K
$162.50	Jul 2	4.90	5.00	$4.95	2.0%	5.4K	0.59	4.5K
$157.50	Jul 2	2.35	2.45	$2.40	4.2%	4.8K	0.37	3.6K

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 44.5%, max 89.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 31	144.9%	76.3%	89.9%	6	145
$187.50	Jul 2	Jul 31	132.5%	75.1%	76.3%	446	1.1K
$190.00	Jul 2	Aug 7	135.9%	78.1%	74.0%	4.0K	7.1K
$185.00	Jul 2	Aug 7	127.4%	77.5%	64.5%	1.3K	4.2K
$135.00	Jul 2	Jul 31	121.1%	75.2%	61.0%	4	276

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	144.9%	80.3%	80.4%	101	1.9K
$187.50	Jul 2	Jul 31	132.5%	75.1%	76.3%	2	76
$190.00	Jul 2	Aug 7	135.9%	78.1%	74.0%	24	171
$128.00	Jul 2	Jul 10	154.4%	88.9%	73.7%	10	400
$129.00	Jul 2	Jul 10	149.5%	87.3%	71.2%	41	707

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 15.67, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$187.65
$185.00	$187.50	Jul 10	$0.23	$2.27	$0.23	9.87	$185.23
$170.00	$172.50	Jul 2	$0.25	$2.25	$0.25	9.00	$170.25
$182.50	$185.00	Jul 10	$0.25	$2.25	$0.25	9.00	$182.75
$180.00	$182.50	Jul 10	$0.27	$2.23	$0.27	8.26	$180.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$149.00	$148.00	Jul 2	$0.10	$0.90	$0.10	9.00	$148.90
$137.00	$136.00	Jul 10	$0.10	$0.90	$0.10	9.00	$136.90
$148.00	$147.00	Jul 2	$0.11	$0.89	$0.11	8.09	$147.89
$135.00	$130.00	Jul 17	$0.57	$4.43	$0.57	7.77	$134.43
$152.50	$150.00	Jul 2	$0.35	$2.15	$0.35	6.14	$152.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 12.33, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$128.00	$130.00	Jul 10	$1.85	$1.85	$0.15	12.33	$129.85
$130.00	$134.00	Jul 10	$3.70	$3.70	$0.30	12.33	$133.70
$150.00	$152.50	Jul 2	$2.30	$2.30	$0.20	11.50	$152.30
$135.00	$140.00	Jul 17	$4.45	$4.45	$0.55	8.09	$139.45
$130.00	$134.00	Jul 2	$3.50	$3.50	$0.50	7.00	$133.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 2	$2.30	$2.30	$0.20	11.50	$175.20
$185.00	$182.50	Jul 10	$2.30	$2.30	$0.20	11.50	$182.70
$182.50	$180.00	Jul 10	$2.25	$2.25	$0.25	9.00	$180.25
$180.00	$177.50	Jul 17	$2.25	$2.25	$0.25	9.00	$177.75
$175.00	$172.50	Jul 2	$2.15	$2.15	$0.35	6.14	$172.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.27, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.35	126.0%	83.8%
$130.00	Jul 2	Jul 10	$0.55	144.9%	86.6%
$135.00	Jul 2	Jul 10	$1.05	121.1%	83.0%
$190.00	Jul 2	Jul 10	$1.19	135.9%	87.4%
$187.50	Jul 2	Jul 10	$1.32	132.5%	86.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 2	Jul 10	$0.45	154.4%	88.9%
$129.00	Jul 2	Jul 10	$0.50	149.5%	87.3%
$130.00	Jul 2	Jul 10	$0.54	144.9%	86.6%
$131.00	Jul 2	Jul 10	$0.60	140.0%	85.7%
$132.00	Jul 2	Jul 10	$0.65	135.3%	85.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 4.35% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$3.40	$3.55	$6.95	$153.05	$166.95	4.35%
$157.50	Jul 2	$4.80	$2.40	$7.20	$150.30	$164.70	4.51%
$162.50	Jul 2	$2.35	$4.95	$7.30	$155.20	$169.80	4.57%
$155.00	Jul 2	$6.55	$1.58	$8.13	$146.87	$163.13	5.09%
$165.00	Jul 2	$1.60	$6.70	$8.30	$156.70	$173.30	5.19%
$152.50	Jul 2	$8.40	$0.98	$9.38	$143.12	$161.88	5.87%
$167.50	Jul 2	$1.08	$8.70	$9.78	$157.72	$177.28	6.12%
$150.00	Jul 2	$10.70	$0.63	$11.33	$138.67	$161.33	7.09%
$170.00	Jul 2	$0.73	$10.80	$11.53	$158.47	$181.53	7.22%
$149.00	Jul 2	$11.60	$0.53	$12.13	$136.87	$161.13	7.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.69% of stock, avg 9.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 2	$0.48	$0.63	$1.11	$148.89	$173.61
$170.00	$150.00	Jul 2	$0.73	$0.63	$1.36	$148.64	$171.36
$172.50	$152.50	Jul 2	$0.48	$0.98	$1.46	$151.04	$173.96
$167.50	$150.00	Jul 2	$1.08	$0.63	$1.71	$148.29	$169.21
$170.00	$152.50	Jul 2	$0.73	$0.98	$1.71	$150.79	$171.71
$167.50	$152.50	Jul 2	$1.08	$0.98	$2.06	$150.44	$169.56
$172.50	$155.00	Jul 2	$0.48	$1.58	$2.06	$152.94	$174.56
$165.00	$150.00	Jul 2	$1.60	$0.63	$2.23	$147.77	$167.23
$170.00	$155.00	Jul 2	$0.73	$1.58	$2.31	$152.69	$172.31
$165.00	$152.50	Jul 2	$1.60	$0.98	$2.58	$149.92	$167.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 15.67, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/160	162/165	Jul 17	$2.35	$0.15	15.67	$157.65	$164.85
135/140	145/150	Jul 17	$4.60	$0.40	11.50	$135.40	$149.60
138/139	142/144	Jul 10	$1.80	$0.20	9.00	$137.20	$143.80
140/141	142/144	Jul 10	$1.80	$0.20	9.00	$139.20	$143.80
152/155	158/160	Jul 17	$2.25	$0.25	9.00	$152.75	$159.75
155/158	160/162	Jul 17	$2.25	$0.25	9.00	$155.25	$162.25
150/152	155/158	Jul 17	$2.20	$0.30	7.33	$150.30	$157.20
152/155	160/162	Jul 17	$2.20	$0.30	7.33	$152.80	$162.20
155/158	162/165	Jul 17	$2.20	$0.30	7.33	$155.30	$164.70
136/137	142/144	Jul 10	$1.75	$0.25	7.00	$135.25	$143.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Jul 17	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$155.00	$157.50	$160.00	Jul 24	$0.05	$2.45	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
$170.00	$172.50	$175.00	Jul 2	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 7	$0.15	$4.85	32.33
$165.00	$167.50	$170.00	Jul 2	$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 $-0.66, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$187.50	$190.00	1:2	Jul 2	-$0.06	$2.44
$185.00	$187.50	1:2	Jul 2	-$0.07	$2.43
$182.50	$185.00	1:2	Jul 2	-$0.08	$2.42
$180.00	$182.50	1:2	Jul 2	-$0.13	$2.37
$175.00	$177.50	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	-$0.66	$4.34
$140.00	$135.00	1:2	Jul 17	-$0.95	$4.05
$135.00	$130.00	1:2	Jul 24	-$1.21	$3.79
$145.00	$140.00	1:2	Jul 17	-$1.50	$3.50
$140.00	$135.00	1:2	Jul 24	-$1.65	$3.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 9.39%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$15.00	0.55	0.1%	9.39%	9.53%	8	47
$162.50	Aug 7	$14.30	0.53	1.7%	8.95%	10.66%	50	96
$160.00	Jul 31	$13.20	0.54	0.1%	8.26%	8.41%	118	547
$165.00	Aug 7	$12.50	0.50	3.3%	7.82%	11.10%	13	70
$162.50	Jul 31	$12.00	0.51	1.7%	7.51%	9.22%	23	72
$160.00	Jul 24	$11.40	0.54	0.1%	7.14%	7.28%	73	703
$167.50	Aug 7	$11.40	0.47	4.8%	7.14%	11.97%	26	695
$170.00	Aug 7	$11.20	0.45	6.4%	7.01%	13.41%	73	166
$165.00	Jul 31	$10.90	0.48	3.3%	6.82%	10.10%	396	653
$172.50	Aug 7	$10.40	0.43	8.0%	6.51%	14.48%	3	37

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 158,123

Total Puts 117,208

Put/Call Ratio 0.74

Net Difference 40,915

Prior's Put/Call Breakdown

Total Calls 111,116

Total Puts 65,855

Put/Call Ratio 0.59

Net Difference 45,261

Prior 7-Day Put/Call Summary

Total Calls 863,372

Total Puts 624,714

Average Put/Call Ratio 0.73

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