SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.02 +1.57%

(7/2 09:45) ◀

Thursday, July 2, 2026 (9:50am)

▶ (7/2 09:55)

◀ 7/2 09:50 ▶

Option Volume

Detail

ℹ

Current (07/02 9:50am) 76,205

Calls: 49,087 (64%)

Puts: 27,118 (36%)

Prior (07/01) 106,914

Calls: 55,639 (52%)

Puts: 51,275 (48%)

Current vs Prior -28.72%

Calls: -11.78% (Calls)

Puts: -47.11% (Puts)

Prior 7-Day Total 928,752

Calls: 588,189 (63%)

Puts: 340,563 (37%)

Prior 7-Day Average 232,188

Calls: 84,027 (63%)

Puts: 48,651 (37%)

Current vs Prior 7-Day Avg -67.18%

Calls: -41.58%

Puts: -44.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 9:50am) $48.80M

Calls: $25.70M (53%)

Puts: $23.09M (47%)

Prior (07/01) $43.38M

Calls: $23.10M (53%)

Puts: $20.28M (47%)

Current vs Prior +12.48%

Calls: +11.27%

Puts: +13.86%

Prior 7-Day Total $505.73M

Calls: $214.01M (42%)

Puts: $291.72M (58%)

Prior 7-Day Average $126.43M

Calls: $30.57M (42%)

Puts: $41.67M (58%)

Current vs Prior 7-Day Avg -61.41%

Calls: -15.93%

Puts: -44.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 9:50am) 0.55

Prior (07/01) 0.92

Current vs Prior -40.05%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +20.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 9:50am) 2,372,185

Calls: 1,311,663 (55%)

Puts: 1,060,522 (45%)

Prior (07/01) 2,140,789

Calls: 1,158,132 (54%)

Puts: 982,657 (46%)

Current vs Prior +10.81%

Prior 7-Day Total 9,257,344

Calls: 5,093,121 (55%)

Puts: 4,164,223 (45%)

Prior 7-Day Average 2,314,336

Calls: 1,273,280 (55%)

Puts: 1,041,055 (45%)

Current vs Prior 7-Day Avg +2.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

0DTE3DTEWKMO Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 3.92% | 10.34%10.34% | 13.37%10.34% | 13.37%13.37% | 26.00%

Prior 4.95% | 10.89%-- | ---- | ---- | --

Current vs Prior -20.73% | -4.99%-- | ---- | ---- | --

Prior 7-Day Avg 4.95% | 10.89%-- | ---- | ---- | --

Current vs 7-Day Avg -20.73% | -4.99%-- | ---- | ---- | --

Prior 7-Day Eod 4.95% | 10.89%-- | ---- | ---- | --

Current vs 7-Day Eod -20.73% | -4.99%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 4.11%

Calls: 2.10% | 2.63%

Puts: 5.13% | 5.59%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior -31.05% | -57.67%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg -31.05% | -57.67%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. P/C ratio dropping 40% - sentiment shifting bullish.

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 BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
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 191 of results (avg 5.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	10.00	10.10	$10.05	1.0%	204	0.53	9.6K
$160.00	Jul 2	2.35	2.40	$2.38	2.1%	6.8K	0.51	16.3K
$160.00	Jul 10	7.50	7.70	$7.60	2.6%	1.5K	0.52	9.0K
$157.50	Jul 17	11.10	11.40	$11.25	2.7%	136	0.57	930
$170.00	Jul 17	6.20	6.40	$6.30	3.2%	306	0.38	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 24	3.90	4.00	$3.95	2.5%	48	0.21	1.0K
$155.00	Jul 17	7.30	7.50	$7.40	2.7%	229	0.39	7.1K
$157.50	Jul 24	10.40	10.70	$10.55	2.8%	3	0.43	345
$185.00	Jul 17	27.60	28.50	$28.05	3.2%	1	0.78	1.9K
$155.00	Jul 24	9.20	9.50	$9.35	3.2%	41	0.40	678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.61, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.30	0.35	$0.32	15.6%	4.3K	0.10	13.4K
$167.50	Jul 2	0.50	0.55	$0.53	9.4%	845	0.15	3.4K
$165.00	Jul 2	0.85	0.90	$0.88	5.7%	2.5K	0.23	10.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	983	0.10	7.2K
$129.00	Jul 10	0.35	0.40	$0.38	13.2%	2	0.04	189
$130.00	Jul 10	0.40	0.45	$0.43	11.6%	87	0.05	2.0K
$133.00	Jul 10	0.50	0.60	$0.55	18.2%	6	0.06	181
$155.00	Jul 2	0.60	0.65	$0.63	7.9%	3.4K	0.19	7.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 149 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	26.20	30.80	$28.50	16.1%	--	1.00	107
$134.00	Jul 2	22.20	26.90	$24.55	19.1%	--	1.00	15
$135.00	Jul 2	23.10	25.90	$24.50	11.4%	--	1.00	254
$137.00	Jul 2	19.20	23.90	$21.55	21.8%	--	1.00	30
$139.00	Jul 2	17.20	21.90	$19.55	24.0%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	24.10	28.00	$26.05	15.0%	2	0.99	123
$187.50	Jul 2	26.60	31.40	$29.00	16.6%	--	0.99	26
$182.50	Jul 2	21.40	26.40	$23.90	20.9%	2	0.99	101
$180.00	Jul 2	19.50	23.90	$21.70	20.3%	9	0.98	357
$177.50	Jul 2	15.90	21.20	$18.55	28.6%	6	0.97	268

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 50.1K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.35	2.40	$2.38	2.1%	6.8K	0.51	16.3K
$170.00	Jul 2	0.30	0.35	$0.32	15.6%	4.3K	0.10	13.4K
$165.00	Jul 2	0.85	0.90	$0.88	5.7%	2.5K	0.23	10.5K
$157.50	Jul 2	3.70	3.90	$3.80	5.3%	2.3K	0.68	3.3K
$155.00	Jul 2	5.50	5.80	$5.65	5.3%	2.0K	0.81	14.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	0.60	0.65	$0.63	7.9%	3.4K	0.19	7.7K
$157.50	Jul 2	1.25	1.30	$1.27	3.9%	2.1K	0.32	3.8K
$160.00	Jul 2	2.35	2.45	$2.40	4.2%	1.6K	0.49	9.4K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	1.4K	0.05	11.5K
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	983	0.10	7.2K

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 134.7%, max 325.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	309.4%	84.5%	266.2%	--	117
$135.00	Jul 2	Jul 31	259.0%	78.1%	231.6%	--	281
$134.00	Jul 2	Jul 10	268.9%	82.5%	226.1%	1	26
$190.00	Jul 2	Aug 14	254.7%	83.1%	206.6%	219	4.7K
$187.50	Jul 2	Jul 31	237.4%	80.7%	194.0%	18	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 10	367.0%	86.2%	325.9%	2	750
$130.00	Jul 2	Aug 7	309.4%	84.5%	266.2%	19	1.9K
$131.00	Jul 2	Jul 10	298.9%	84.2%	254.8%	--	726
$132.00	Jul 2	Jul 10	288.8%	83.5%	245.7%	2	564
$133.00	Jul 2	Jul 10	278.8%	82.7%	237.2%	6	626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 24.00, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 2	$0.10	$2.40	$0.10	24.00	$172.60
$182.50	$185.00	Jul 10	$0.20	$2.30	$0.20	11.50	$182.70
$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
$167.50	$170.00	Jul 2	$0.21	$2.29	$0.21	10.90	$167.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.15	$2.35	$0.15	15.67	$152.35
$139.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$138.90
$140.00	$139.00	Jul 10	$0.12	$0.88	$0.12	7.33	$139.88
$135.00	$130.00	Jul 17	$0.63	$4.37	$0.63	6.94	$134.37
$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 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$152.50	Jul 2	$2.35	$2.35	$0.15	15.67	$152.35
$130.00	$135.00	Jul 24	$4.55	$4.55	$0.45	10.11	$134.55
$152.50	$155.00	Jul 2	$1.95	$1.95	$0.55	3.55	$154.45
$130.00	$135.00	Jul 31	$3.80	$3.80	$1.20	3.17	$133.80
$150.00	$152.50	Jul 31	$1.90	$1.90	$0.60	3.17	$151.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 2	$2.40	$2.40	$0.10	24.00	$167.60
$185.00	$182.50	Jul 10	$2.40	$2.40	$0.10	24.00	$182.60
$187.50	$185.00	Jul 10	$2.40	$2.40	$0.10	24.00	$185.10
$190.00	$187.50	Jul 31	$2.35	$2.35	$0.15	15.67	$187.65
$180.00	$177.50	Jul 10	$2.25	$2.25	$0.25	9.00	$177.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $2.53, cheapest $0.30)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 10	$0.60	259.0%	82.0%
$134.00	Jul 2	Jul 10	$0.70	268.9%	82.5%
$130.00	Jul 2	Jul 10	$1.35	309.4%	85.8%
$190.00	Jul 2	Jul 10	$1.42	254.7%	96.8%
$187.50	Jul 2	Jul 10	$1.62	237.4%	94.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 2	Jul 10	$0.30	367.0%	86.2%
$130.00	Jul 2	Jul 10	$0.40	309.4%	85.8%
$187.50	Jul 2	Jul 10	$0.40	237.4%	94.8%
$131.00	Jul 2	Jul 10	$0.42	298.9%	84.2%
$132.00	Jul 2	Jul 10	$0.47	288.8%	83.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 2.99% of stock, avg 15.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$2.38	$2.40	$4.78	$155.22	$164.78	2.99%
$157.50	Jul 2	$3.80	$1.27	$5.07	$152.43	$162.57	3.17%
$162.50	Jul 2	$1.42	$3.90	$5.32	$157.18	$167.82	3.32%
$155.00	Jul 2	$5.65	$0.63	$6.28	$148.72	$161.28	3.92%
$165.00	Jul 2	$0.88	$5.80	$6.68	$158.32	$171.68	4.17%
$152.50	Jul 2	$7.60	$0.28	$7.88	$144.62	$160.38	4.92%
$167.50	Jul 2	$0.53	$7.95	$8.48	$159.02	$175.98	5.30%
$150.00	Jul 2	$9.95	$0.13	$10.08	$139.92	$160.08	6.30%
$148.00	Jul 2	$10.50	$0.08	$10.58	$137.42	$158.58	6.61%
$170.00	Jul 2	$0.32	$10.35	$10.67	$159.33	$180.67	6.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.32% of stock, avg 10.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$152.50	Jul 2	$0.23	$0.28	$0.51	$151.99	$173.01
$170.00	$152.50	Jul 2	$0.32	$0.28	$0.60	$151.90	$170.60
$167.50	$152.50	Jul 2	$0.53	$0.28	$0.81	$151.69	$168.31
$172.50	$155.00	Jul 2	$0.23	$0.63	$0.86	$154.14	$173.36
$170.00	$155.00	Jul 2	$0.32	$0.63	$0.95	$154.05	$170.95
$165.00	$152.50	Jul 2	$0.88	$0.28	$1.16	$151.34	$166.16
$167.50	$155.00	Jul 2	$0.53	$0.63	$1.16	$153.84	$168.66
$165.00	$155.00	Jul 2	$0.88	$0.63	$1.51	$153.49	$166.51
$172.50	$157.50	Jul 2	$0.23	$1.27	$1.50	$156.00	$174.00
$170.00	$157.50	Jul 2	$0.32	$1.27	$1.59	$155.91	$171.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 24.00, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
158/160	162/165	Jul 17	$2.40	$0.10	24.00	$157.60	$164.90
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
130/135	140/145	Jul 24	$4.67	$0.33	14.15	$130.33	$144.67
140/143	150/152	Jul 31	$2.80	$0.20	14.00	$140.20	$152.80
143/144	150/152	Jul 31	$2.30	$0.20	11.50	$141.70	$152.30
146/147	150/152	Jul 31	$2.30	$0.20	11.50	$144.70	$152.30
140/143	152/155	Aug 7	$2.75	$0.25	11.00	$140.25	$155.25
152/155	158/160	Jul 17	$2.25	$0.25	9.00	$152.75	$159.75
144/145	150/152	Jul 31	$2.25	$0.25	9.00	$142.75	$152.25
145/146	150/152	Jul 31	$2.25	$0.25	9.00	$143.75	$152.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 61.50, 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
$172.50	$175.00	$177.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 24	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 24	$0.08	$4.92	61.50
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$162.50	$165.00	$167.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$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. 52 found (best net $-4.00, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$182.50	1:2	Aug 14	-$4.00	$13.50
$172.50	$175.00	1:2	Jul 2	-$0.03	$2.47
$175.00	$177.50	1:2	Jul 2	-$0.03	$2.47
$182.50	$185.00	1:2	Jul 2	-$0.03	$2.47
$185.00	$187.50	1:2	Jul 2	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.52	$4.48
$157.50	$148.00	1:2	Aug 14	-$5.15	$4.35
$140.00	$135.00	1:2	Jul 17	-$0.93	$4.07
$135.00	$130.00	1:2	Jul 24	-$1.11	$3.89
$145.00	$140.00	1:2	Jul 17	-$1.46	$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 7.87%, avg 3.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 7	$12.60	0.49	3.1%	7.87%	10.99%	2	89
$162.50	Aug 7	$12.50	0.51	1.6%	7.81%	9.36%	--	94
$162.50	Jul 31	$12.20	0.51	1.6%	7.62%	9.17%	3	157
$165.00	Aug 14	$11.80	0.51	3.1%	7.37%	10.49%	2	--
$165.00	Jul 31	$11.20	0.48	3.1%	7.00%	10.11%	105	910
$170.00	Aug 7	$10.80	0.45	6.2%	6.75%	12.99%	7	340
$162.50	Jul 24	$10.40	0.50	1.6%	6.50%	8.05%	20	250
$175.00	Aug 7	$10.10	0.40	9.4%	6.31%	15.67%	--	139
$167.50	Jul 31	$9.90	0.45	4.7%	6.19%	10.86%	6	274
$167.50	Aug 7	$9.90	0.46	4.7%	6.19%	10.86%	--	710

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 49,087

Total Puts 27,118

Put/Call Ratio 0.55

Net Difference 21,969

Prior's Put/Call Breakdown

Total Calls 55,639

Total Puts 51,275

Put/Call Ratio 0.92

Net Difference 4,364

Prior 7-Day Put/Call Summary

Total Calls 588,189

Total Puts 340,563

Average Put/Call Ratio 0.46

Ratio Trend Falling

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