SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.60 +1.94%

(7/2 09:55) ◀

Thursday, July 2, 2026 (10:00am)

▶ (7/2 10:05)

◀ 7/2 10:00 ▶

Option Volume

Detail

ℹ

Current (07/02 10:00am) 120,149

Calls: 76,284 (63%)

Puts: 43,865 (37%)

Prior (07/01) 131,626

Calls: 70,926 (54%)

Puts: 60,700 (46%)

Current vs Prior -8.72%

Calls: +7.55% (Calls)

Puts: -27.73% (Puts)

Prior 7-Day Total 1,107,350

Calls: 704,255 (64%)

Puts: 403,095 (36%)

Prior 7-Day Average 184,558

Calls: 100,607 (64%)

Puts: 57,585 (36%)

Current vs Prior 7-Day Avg -34.90%

Calls: -24.18%

Puts: -23.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 10:00am) $78.53M

Calls: $41.21M (52%)

Puts: $37.32M (48%)

Prior (07/01) $53.96M

Calls: $27.00M (50%)

Puts: $26.95M (50%)

Current vs Prior +45.54%

Calls: +52.61%

Puts: +38.46%

Prior 7-Day Total $617.55M

Calls: $271.87M (44%)

Puts: $345.68M (56%)

Prior 7-Day Average $102.93M

Calls: $38.84M (44%)

Puts: $49.38M (56%)

Current vs Prior 7-Day Avg -23.70%

Calls: +6.11%

Puts: -24.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:00am) 0.57

Prior (07/01) 0.86

Current vs Prior -32.81%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +18.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 10:00am) 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 14,001,714

Calls: 7,716,447 (55%)

Puts: 6,285,267 (45%)

Prior 7-Day Average 2,333,619

Calls: 1,286,074 (55%)

Puts: 1,047,544 (45%)

Current vs Prior 7-Day Avg +1.65%

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 3.75% | 10.24%10.24% | 13.32%10.24% | 13.32%13.32% | 26.37%

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

Current vs Prior -24.16% | -5.91%-- | ---- | ---- | --

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

Current vs 7-Day Avg -24.16% | -5.91%-- | ---- | ---- | --

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

Current vs 7-Day Eod -24.16% | -5.91%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.25% | 4.19%

Calls: 5.81% | 2.53%

Puts: 8.70% | 5.85%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior +38.10% | -56.85%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg +38.10% | -56.85%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 33% - 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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 215 of results (avg 5.5%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	5.80	5.90	$5.85	1.7%	1.2K	0.43	7.3K
$182.50	Jul 10	2.15	2.20	$2.17	2.3%	85	0.19	762
$170.00	Jul 24	8.40	8.60	$8.50	2.4%	100	0.42	1.4K
$165.00	Jul 17	8.10	8.30	$8.20	2.4%	256	0.46	12.7K
$160.00	Jul 10	7.80	8.00	$7.90	2.5%	2.4K	0.53	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	12.40	12.70	$12.55	2.4%	--	0.43	118
$157.50	Aug 7	15.10	15.50	$15.30	2.6%	5	0.42	97
$155.00	Jul 31	11.10	11.40	$11.25	2.7%	31	0.40	2.6K
$155.00	Jul 17	7.20	7.40	$7.30	2.7%	360	0.38	7.1K
$150.00	Jul 24	7.00	7.20	$7.10	2.8%	36	0.33	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.60, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 2	0.25	0.30	$0.28	17.9%	5.0K	0.09	13.4K
$167.50	Jul 2	0.45	0.50	$0.48	10.4%	1.3K	0.15	3.4K
$165.00	Jul 2	0.80	0.85	$0.83	6.0%	7.0K	0.24	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%	1.7K	0.09	7.2K
$129.00	Jul 10	0.35	0.40	$0.38	13.2%	2	0.04	189
$155.00	Jul 2	0.50	0.60	$0.55	18.2%	5.4K	0.17	7.7K
$133.00	Jul 10	0.50	0.60	$0.55	18.2%	6	0.06	181
$134.00	Jul 10	0.55	0.65	$0.60	16.7%	20	0.07	230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 153 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	28.30	31.80	$30.05	11.6%	2	1.00	107
$134.00	Jul 2	24.20	27.90	$26.05	14.2%	--	1.00	15
$135.00	Jul 2	23.40	26.10	$24.75	10.9%	--	1.00	254
$137.00	Jul 2	21.20	25.10	$23.15	16.8%	--	1.00	30
$139.00	Jul 2	19.20	22.70	$20.95	16.7%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 2	24.00	25.10	$24.55	4.5%	4	0.99	123
$187.50	Jul 2	25.90	30.50	$28.20	16.3%	--	0.99	26
$182.50	Jul 2	20.50	25.50	$23.00	21.7%	2	0.99	101
$180.00	Jul 2	18.60	21.50	$20.05	14.5%	22	0.98	357
$177.50	Jul 2	16.30	20.60	$18.45	23.3%	7	0.97	268

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 83.5K, top 9.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	2.50	2.65	$2.58	5.8%	9.4K	0.55	16.3K
$162.50	Jul 2	1.45	1.55	$1.50	6.7%	7.2K	0.38	4.8K
$165.00	Jul 2	0.80	0.85	$0.83	6.0%	7.0K	0.24	10.5K
$170.00	Jul 2	0.25	0.30	$0.28	17.9%	5.0K	0.09	13.4K
$157.50	Jul 2	4.00	4.20	$4.10	4.9%	3.0K	0.71	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	0.50	0.60	$0.55	18.2%	5.4K	0.17	7.7K
$160.00	Jul 2	2.00	2.10	$2.05	4.9%	3.2K	0.46	9.4K
$157.50	Jul 2	1.05	1.15	$1.10	9.1%	2.6K	0.29	3.8K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	2.2K	0.05	11.5K
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	1.7K	0.09	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. 70 strikes (avg 134.7%, max 309.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	317.5%	86.3%	267.9%	2	117
$135.00	Jul 2	Jul 31	266.7%	79.0%	237.7%	--	281
$134.00	Jul 2	Jul 10	276.7%	82.8%	234.3%	1	26
$192.50	Jul 2	Jul 31	271.6%	82.2%	230.6%	14	1.2K
$190.00	Jul 2	Aug 14	254.4%	84.3%	201.8%	231	4.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 10	356.8%	87.2%	309.2%	7	750
$130.00	Jul 2	Aug 7	317.5%	86.3%	267.9%	23	1.9K
$131.00	Jul 2	Jul 10	307.1%	85.3%	260.1%	21	726
$132.00	Jul 2	Jul 10	297.1%	84.6%	251.2%	8	564
$133.00	Jul 2	Jul 10	286.8%	83.8%	242.4%	6	626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 24.00, avg 2.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$170.00	$172.50	Jul 2	$0.10	$2.40	$0.10	24.00	$170.10
$190.00	$192.50	Jul 10	$0.15	$2.35	$0.15	15.67	$190.15
$187.50	$190.00	Jul 10	$0.18	$2.32	$0.18	12.89	$187.68
$167.50	$170.00	Jul 2	$0.20	$2.30	$0.20	11.50	$167.70
$182.50	$185.00	Jul 10	$0.22	$2.28	$0.22	10.36	$182.72

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
$155.00	$152.50	Jul 2	$0.27	$2.23	$0.27	8.26	$154.73
$135.00	$130.00	Jul 17	$0.60	$4.40	$0.60	7.33	$134.40
$139.00	$138.00	Jul 10	$0.13	$0.87	$0.13	6.69	$138.87
$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. 262 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$135.00	$140.00	Jul 17	$4.55	$4.55	$0.45	10.11	$139.55
$152.50	$155.00	Jul 2	$2.25	$2.25	$0.25	9.00	$154.75
$147.00	$148.00	Jul 2	$0.85	$0.85	$0.15	5.67	$147.85
$140.00	$141.00	Jul 10	$0.85	$0.85	$0.15	5.67	$140.85
$145.00	$146.00	Jul 10	$0.85	$0.85	$0.15	5.67	$145.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 31	$2.40	$2.40	$0.10	24.00	$175.10
$172.50	$170.00	Jul 2	$2.35	$2.35	$0.15	15.67	$170.15
$180.00	$177.50	Jul 10	$2.35	$2.35	$0.15	15.67	$177.65
$182.50	$180.00	Jul 24	$2.35	$2.35	$0.15	15.67	$180.15
$170.00	$167.50	Jul 2	$2.30	$2.30	$0.20	11.50	$167.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.41, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.65	276.7%	82.8%
$130.00	Jul 2	Jul 10	$0.75	317.5%	85.8%
$135.00	Jul 2	Jul 10	$1.35	266.7%	82.4%
$192.50	Jul 2	Jul 10	$1.37	271.6%	99.0%
$143.00	Jul 2	Jul 10	$1.50	186.1%	78.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 2	Jul 10	$0.23	356.8%	87.2%
$131.00	Jul 2	Jul 10	$0.35	307.1%	85.3%
$130.00	Jul 2	Jul 10	$0.37	317.5%	85.8%
$132.00	Jul 2	Jul 10	$0.37	297.1%	84.6%
$133.00	Jul 2	Jul 10	$0.42	286.8%	83.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.88% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$2.58	$2.05	$4.63	$155.37	$164.63	2.88%
$162.50	Jul 2	$1.50	$3.45	$4.95	$157.55	$167.45	3.08%
$157.50	Jul 2	$4.10	$1.10	$5.20	$152.30	$162.70	3.24%
$165.00	Jul 2	$0.83	$5.25	$6.08	$158.92	$171.08	3.79%
$155.00	Jul 2	$6.10	$0.55	$6.65	$148.35	$161.65	4.14%
$167.50	Jul 2	$0.48	$7.40	$7.88	$159.62	$175.38	4.91%
$152.50	Jul 2	$8.35	$0.28	$8.63	$143.87	$161.13	5.37%
$170.00	Jul 2	$0.28	$9.70	$9.98	$160.02	$179.98	6.21%
$150.00	Jul 2	$10.75	$0.13	$10.88	$139.12	$160.88	6.77%
$149.00	Jul 2	$11.95	$0.08	$12.03	$136.97	$161.03	7.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 157 found (cheapest 0.29% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$152.50	Jul 2	$0.18	$0.28	$0.46	$152.04	$172.96
$170.00	$152.50	Jul 2	$0.28	$0.28	$0.56	$151.94	$170.56
$172.50	$155.00	Jul 2	$0.18	$0.55	$0.73	$154.27	$173.23
$167.50	$152.50	Jul 2	$0.48	$0.28	$0.76	$151.74	$168.26
$170.00	$155.00	Jul 2	$0.28	$0.55	$0.83	$154.17	$170.83
$167.50	$155.00	Jul 2	$0.48	$0.55	$1.03	$153.97	$168.53
$165.00	$152.50	Jul 2	$0.83	$0.28	$1.11	$151.39	$166.11
$172.50	$157.50	Jul 2	$0.18	$1.10	$1.28	$156.22	$173.78
$165.00	$155.00	Jul 2	$0.83	$0.55	$1.38	$153.62	$166.38
$170.00	$157.50	Jul 2	$0.28	$1.10	$1.38	$156.12	$171.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 24.00, avg credit $2.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Jul 24	$4.80	$0.20	24.00	$130.20	$144.80
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
158/160	162/165	Jul 17	$2.35	$0.15	15.67	$157.65	$164.85
143/144	150/152	Jul 31	$2.35	$0.15	15.67	$141.65	$152.35
155/158	162/165	Jul 17	$2.25	$0.25	9.00	$155.25	$164.75
143/144	145/146	Jul 24	$0.90	$0.10	9.00	$143.10	$145.90
143/144	146/147	Jul 31	$0.90	$0.10	9.00	$143.10	$146.90
130/135	140/146	Aug 7	$5.35	$0.65	8.23	$129.65	$145.35
155/158	160/162	Jul 17	$2.20	$0.30	7.33	$155.30	$162.20
140/143	155/158	Aug 7	$2.60	$0.40	6.50	$140.40	$157.60

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
$170.00	$172.50	$175.00	Jul 2	$0.05	$2.45	49.00
$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
$157.50	$160.00	$162.50	Jul 17	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 24	$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
$157.50	$160.00	$162.50	Jul 10	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 31	$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. 60 found (best net $-4.35, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$182.50	1:2	Aug 14	-$4.35	$13.15
$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
$187.50	$190.00	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	-$0.55	$4.45
$140.00	$135.00	1:2	Jul 17	-$0.90	$4.10
$135.00	$130.00	1:2	Jul 24	-$1.18	$3.82
$145.00	$140.00	1:2	Jul 17	-$1.40	$3.60
$140.00	$135.00	1:2	Jul 24	-$1.76	$3.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 9.28%, avg 3.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 7	$14.90	0.53	1.2%	9.28%	10.46%	--	94
$165.00	Aug 7	$13.90	0.50	2.7%	8.66%	11.39%	5	89
$162.50	Jul 31	$13.00	0.52	1.2%	8.09%	9.28%	12	157
$165.00	Aug 14	$12.30	0.51	2.7%	7.66%	10.40%	2	--
$170.00	Aug 7	$11.70	0.46	5.8%	7.29%	13.14%	8	340
$165.00	Jul 31	$11.50	0.49	2.7%	7.16%	9.90%	141	910
$167.50	Aug 7	$11.10	0.48	4.3%	6.91%	11.21%	--	710
$162.50	Jul 24	$11.00	0.51	1.2%	6.85%	8.03%	22	250
$172.50	Aug 7	$11.00	0.44	7.4%	6.85%	14.26%	--	37
$167.50	Jul 31	$10.40	0.46	4.3%	6.48%	10.77%	19	274

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 76,284

Total Puts 43,865

Put/Call Ratio 0.57

Net Difference 32,419

Prior's Put/Call Breakdown

Total Calls 70,926

Total Puts 60,700

Put/Call Ratio 0.86

Net Difference 10,226

Prior 7-Day Put/Call Summary

Total Calls 704,255

Total Puts 403,095

Average Put/Call Ratio 0.49

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