SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.58 -6.02%

(7/1 10:50) ◀

Wednesday, July 1, 2026 (10:55am)

▶ (7/1 11:00)

◀ 7/1 10:55 ▶

Option Volume

Detail

ℹ

Current (07/01 10:55am) 288,464

Calls: 164,671 (57%)

Puts: 123,793 (43%)

Prior (06/30) 198,423

Calls: 127,710 (64%)

Puts: 70,713 (36%)

Current vs Prior +45.38%

Calls: +28.94% (Calls)

Puts: +75.06% (Puts)

Prior 7-Day Total 1,689,399

Calls: 981,590 (58%)

Puts: 707,809 (42%)

Prior 7-Day Average 241,342

Calls: 140,227 (58%)

Puts: 101,115 (42%)

Current vs Prior 7-Day Avg +19.52%

Calls: +17.43%

Puts: +22.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 10:55am) $130.41M

Calls: $69.80M (54%)

Puts: $60.61M (46%)

Prior (06/30) $165.85M

Calls: $110.65M (67%)

Puts: $55.20M (33%)

Current vs Prior -21.37%

Calls: -36.92%

Puts: +9.80%

Prior 7-Day Total $772.62M

Calls: $422.26M (55%)

Puts: $350.36M (45%)

Prior 7-Day Average $110.37M

Calls: $60.32M (55%)

Puts: $50.05M (45%)

Current vs Prior 7-Day Avg +18.15%

Calls: +15.71%

Puts: +21.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 10:55am) 0.75

Prior (06/30) 0.55

Current vs Prior +35.77%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +4.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 10:55am) 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 10.40% | 13.08%10.40% | 13.08%13.08% | 24.26%

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 3.65% | 4.74%

Calls: 2.74% | 3.77%

Puts: 4.55% | 5.71%

Prior -- | --

Calls: -- | --

Puts: -- | --

Current vs Prior -- | --

Prior 7-Day Avg -- | --

Calls: -- | --

Puts: -- | --

Current vs 7-Day Avg -- | --

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 36% - increased hedging/bearish positioning.

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
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
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 245 of results (avg 5.6%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 2	2.50	2.55	$2.53	2.0%	8.8K	0.42	3.1K
$175.00	Jul 17	4.90	5.00	$4.95	2.0%	870	0.32	5.0K
$172.50	Jul 31	8.70	8.90	$8.80	2.3%	27	0.40	85
$182.50	Jul 10	1.95	2.00	$1.98	2.5%	228	0.18	690
$170.00	Jul 24	7.80	8.00	$7.90	2.5%	184	0.41	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	8.60	8.80	$8.70	2.3%	33	0.39	654
$165.00	Jul 17	12.20	12.50	$12.35	2.4%	720	0.54	8.1K
$157.50	Jul 2	2.00	2.05	$2.03	2.5%	5.1K	0.35	3.6K
$152.50	Jul 24	7.50	7.70	$7.60	2.6%	50	0.36	459
$148.00	Jul 31	7.50	7.70	$7.60	2.6%	48	0.31	250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.59, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	0.30	0.35	$0.32	15.6%	5.7K	0.08	8.5K
$172.50	Jul 2	0.45	0.50	$0.48	10.4%	3.8K	0.11	3.7K
$170.00	Jul 2	0.70	0.75	$0.73	6.8%	13.2K	0.16	10.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Jul 2	0.25	0.30	$0.28	17.9%	253	0.07	1.6K
$148.00	Jul 2	0.30	0.35	$0.32	15.6%	224	0.08	1.9K
$150.00	Jul 2	0.45	0.50	$0.48	10.4%	6.5K	0.11	12.2K
$129.00	Jul 10	0.45	0.50	$0.48	10.4%	21	0.05	128
$130.00	Jul 10	0.50	0.55	$0.53	9.4%	200	0.05	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 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	1.00	108
$134.00	Jul 2	23.90	28.70	$26.30	18.3%	--	1.00	15
$135.00	Jul 2	24.90	26.30	$25.60	5.5%	4	1.00	250
$137.00	Jul 2	21.30	25.70	$23.50	18.7%	--	1.00	30
$140.00	Jul 2	20.10	20.90	$20.50	3.9%	15	1.00	781

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Jul 2	30.90	33.70	$32.30	8.7%	5	0.98	59
$190.00	Jul 2	29.20	30.10	$29.65	3.0%	26	0.98	155
$187.50	Jul 2	25.60	29.70	$27.65	14.8%	2	0.97	43
$185.00	Jul 2	23.50	25.80	$24.65	9.3%	4	0.97	159
$182.50	Jul 2	21.40	23.30	$22.35	8.5%	2	0.97	103

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 213.9K, top 25.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.70	0.75	$0.73	6.8%	13.2K	0.16	10.0K
$165.00	Jul 2	1.65	1.75	$1.70	5.9%	11.9K	0.32	9.4K
$180.00	Jul 10	2.25	2.35	$2.30	4.3%	9.7K	0.21	24.9K
$160.00	Jul 2	3.60	3.70	$3.65	2.7%	9.4K	0.54	13.4K
$162.50	Jul 2	2.50	2.55	$2.53	2.0%	8.8K	0.42	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	3.00	3.10	$3.05	3.3%	25.6K	0.46	10.4K
$150.00	Jul 2	0.45	0.50	$0.48	10.4%	6.5K	0.11	12.2K
$155.00	Jul 2	1.25	1.35	$1.30	7.7%	6.1K	0.25	8.3K
$162.50	Jul 2	4.30	4.50	$4.40	4.5%	5.6K	0.58	4.5K
$157.50	Jul 2	2.00	2.05	$2.03	2.5%	5.1K	0.35	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. 69 strikes (avg 43.3%, max 93.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Jul 31	146.5%	75.9%	93.1%	6	145
$192.50	Jul 2	Jul 31	143.7%	76.6%	87.5%	123	1.2K
$187.50	Jul 2	Jul 31	136.0%	75.7%	79.6%	447	1.1K
$190.00	Jul 2	Aug 7	134.8%	78.0%	72.8%	4.1K	7.1K
$135.00	Jul 2	Jul 31	123.1%	74.5%	65.2%	4	276

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	146.5%	80.4%	82.2%	106	1.9K
$187.50	Jul 2	Jul 31	136.0%	75.7%	79.6%	2	76
$129.00	Jul 2	Jul 10	151.3%	86.6%	74.7%	41	707
$190.00	Jul 2	Aug 7	134.8%	78.0%	72.8%	27	171
$185.00	Jul 2	Jul 31	126.2%	75.5%	67.0%	4	244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 15.67, avg 2.72)

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
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$172.50	$175.00	Jul 2	$0.16	$2.34	$0.16	14.63	$172.66
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$136.00	$135.00	Jul 10	$0.10	$0.90	$0.10	9.00	$135.90
$138.00	$137.00	Jul 10	$0.10	$0.90	$0.10	9.00	$137.90
$135.00	$130.00	Jul 17	$0.55	$4.45	$0.55	8.09	$134.45
$141.00	$140.00	Jul 10	$0.12	$0.88	$0.12	7.33	$140.88
$140.00	$139.00	Jul 10	$0.13	$0.87	$0.13	6.69	$139.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 15.67, avg 1.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.55	$4.55	$0.45	10.11	$134.55
$130.00	$135.00	Jul 31	$4.55	$4.55	$0.45	10.11	$134.55
$144.00	$145.00	Jul 2	$0.90	$0.90	$0.10	9.00	$144.90
$150.00	$152.50	Jul 2	$2.20	$2.20	$0.30	7.33	$152.20
$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
$172.50	$170.00	Jul 2	$2.35	$2.35	$0.15	15.67	$170.15
$175.00	$172.50	Jul 2	$2.35	$2.35	$0.15	15.67	$172.65
$187.50	$185.00	Jul 10	$2.35	$2.35	$0.15	15.67	$185.15
$185.00	$182.50	Jul 2	$2.30	$2.30	$0.20	11.50	$182.70
$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. 69 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	127.7%	82.7%
$135.00	Jul 2	Jul 10	$0.75	123.1%	82.0%
$192.50	Jul 2	Jul 10	$1.12	143.7%	89.8%
$190.00	Jul 2	Jul 10	$1.27	134.8%	88.1%
$130.00	Jul 2	Jul 10	$1.35	146.5%	85.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 2	Jul 10	$0.45	151.3%	86.6%
$130.00	Jul 2	Jul 10	$0.50	146.5%	85.9%
$131.00	Jul 2	Jul 10	$0.54	141.8%	85.1%
$132.00	Jul 2	Jul 10	$0.60	137.2%	84.2%
$133.00	Jul 2	Jul 10	$0.67	132.4%	83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 4.17% of stock, avg 15.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$3.65	$3.05	$6.70	$153.30	$166.70	4.17%
$162.50	Jul 2	$2.53	$4.40	$6.93	$155.57	$169.43	4.32%
$157.50	Jul 2	$5.10	$2.03	$7.13	$150.37	$164.63	4.44%
$165.00	Jul 2	$1.70	$6.15	$7.85	$157.15	$172.85	4.89%
$155.00	Jul 2	$6.85	$1.30	$8.15	$146.85	$163.15	5.08%
$167.50	Jul 2	$1.13	$8.00	$9.13	$158.37	$176.63	5.69%
$152.50	Jul 2	$8.80	$0.83	$9.63	$142.87	$162.13	6.00%
$170.00	Jul 2	$0.73	$10.20	$10.93	$159.07	$180.93	6.81%
$150.00	Jul 2	$11.00	$0.48	$11.48	$138.52	$161.48	7.15%
$149.00	Jul 2	$11.85	$0.40	$12.25	$136.75	$161.25	7.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.60% of stock, avg 9.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 2	$0.48	$0.48	$0.96	$149.04	$173.46
$170.00	$150.00	Jul 2	$0.73	$0.48	$1.21	$148.79	$171.21
$172.50	$152.50	Jul 2	$0.48	$0.83	$1.31	$151.19	$173.81
$170.00	$152.50	Jul 2	$0.73	$0.83	$1.56	$150.94	$171.56
$167.50	$150.00	Jul 2	$1.13	$0.48	$1.61	$148.39	$169.11
$172.50	$155.00	Jul 2	$0.48	$1.30	$1.78	$153.22	$174.28
$167.50	$152.50	Jul 2	$1.13	$0.83	$1.96	$150.54	$169.46
$170.00	$155.00	Jul 2	$0.73	$1.30	$2.03	$152.97	$172.03
$165.00	$150.00	Jul 2	$1.70	$0.48	$2.18	$147.82	$167.18
$167.50	$155.00	Jul 2	$1.13	$1.30	$2.43	$152.57	$169.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 15.67, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	160/162	Jul 17	$2.35	$0.15	15.67	$155.15	$162.35
144/145	150/152	Aug 7	$2.35	$0.15	15.67	$142.65	$152.35
155/158	162/165	Jul 17	$2.30	$0.20	11.50	$155.20	$164.80
142/143	145/146	Jul 10	$0.90	$0.10	9.00	$142.10	$145.90
158/160	162/165	Jul 17	$2.25	$0.25	9.00	$157.75	$164.75
130/135	140/145	Jul 24	$4.50	$0.50	9.00	$130.50	$144.50
140/143	152/155	Aug 7	$2.70	$0.30	9.00	$140.30	$155.20
139/140	142/144	Jul 10	$1.78	$0.22	8.09	$138.22	$143.78
140/141	142/144	Jul 10	$1.77	$0.23	7.70	$139.23	$143.77
139/140	145/146	Jul 10	$0.88	$0.12	7.33	$139.12	$145.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 142 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
$155.00	$157.50	$160.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$167.50	$170.00	Jul 10	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 17	$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
$165.00	$167.50	$170.00	Jul 24	$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. 59 found (best net $-0.60, 59 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
$190.00	$192.50	1:2	Jul 2	-$0.08	$2.42
$177.50	$180.00	1:2	Jul 2	-$0.13	$2.37
$182.50	$185.00	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	-$0.60	$4.40
$140.00	$135.00	1:2	Jul 17	-$0.90	$4.10
$135.00	$130.00	1:2	Jul 24	-$1.13	$3.87
$145.00	$140.00	1:2	Jul 17	-$1.40	$3.60
$140.00	$135.00	1:2	Jul 24	-$1.56	$3.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 70 found (best yield 8.59%, avg 3.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$13.80	0.52	1.2%	8.59%	9.79%	55	96
$165.00	Aug 7	$12.50	0.50	2.8%	7.78%	10.54%	13	70
$162.50	Jul 31	$12.20	0.51	1.2%	7.60%	8.79%	27	72
$167.50	Aug 7	$11.40	0.47	4.3%	7.10%	11.41%	26	695
$170.00	Aug 7	$11.20	0.45	5.9%	6.97%	12.84%	75	166
$165.00	Jul 31	$10.90	0.48	2.8%	6.79%	9.54%	465	653
$162.50	Jul 24	$10.50	0.50	1.2%	6.54%	7.73%	82	172
$172.50	Aug 7	$10.20	0.43	7.4%	6.35%	13.78%	3	37
$167.50	Jul 31	$9.90	0.46	4.3%	6.17%	10.47%	36	243
$175.00	Aug 7	$9.90	0.41	9.0%	6.17%	15.15%	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 164,671

Total Puts 123,793

Put/Call Ratio 0.75

Net Difference 40,878

Prior's Put/Call Breakdown

Total Calls 127,710

Total Puts 70,713

Put/Call Ratio 0.55

Net Difference 56,997

Prior 7-Day Put/Call Summary

Total Calls 981,590

Total Puts 707,809

Average Put/Call Ratio 0.72

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