SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.40 +1.18%

(7/2 10:05) ◀

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

▶ (7/2 10:15)

◀ 7/2 10:10 ▶

Option Volume

Detail

ℹ

Current (07/02 10:10am) 143,210

Calls: 89,072 (62%)

Puts: 54,138 (38%)

Prior (07/01) 170,220

Calls: 95,521 (56%)

Puts: 74,699 (44%)

Current vs Prior -15.87%

Calls: -6.75% (Calls)

Puts: -27.53% (Puts)

Prior 7-Day Total 1,334,179

Calls: 846,038 (63%)

Puts: 488,141 (37%)

Prior 7-Day Average 190,597

Calls: 120,862 (63%)

Puts: 69,734 (37%)

Current vs Prior 7-Day Avg -24.86%

Calls: -26.30%

Puts: -22.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 10:10am) $92.33M

Calls: $46.53M (50%)

Puts: $45.80M (50%)

Prior (07/01) $74.15M

Calls: $40.80M (55%)

Puts: $33.35M (45%)

Current vs Prior +24.52%

Calls: +14.04%

Puts: +37.35%

Prior 7-Day Total $769.95M

Calls: $350.86M (46%)

Puts: $419.09M (54%)

Prior 7-Day Average $109.99M

Calls: $50.12M (46%)

Puts: $59.87M (54%)

Current vs Prior 7-Day Avg -16.06%

Calls: -7.17%

Puts: -23.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:10am) 0.61

Prior (07/01) 0.78

Current vs Prior -22.28%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg +15.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 10:10am) 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 16,373,899

Calls: 9,028,110 (55%)

Puts: 7,345,789 (45%)

Prior 7-Day Average 2,339,128

Calls: 1,289,730 (55%)

Puts: 1,049,398 (45%)

Current vs Prior 7-Day Avg +1.41%

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 3.53% | 10.01%10.01% | 13.14%10.01% | 13.14%13.14% | 26.13%

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

Current vs Prior -28.79% | -8.08%-- | ---- | ---- | --

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

Current vs 7-Day Avg -28.79% | -8.08%-- | ---- | ---- | --

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

Current vs 7-Day Eod -28.79% | -8.08%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.22% | 4.33%

Calls: 6.25% | 6.06%

Puts: 6.20% | 2.60%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior +18.48% | -55.41%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg +18.48% | -55.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 22% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 199 of results (avg 5.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 10	7.20	7.30	$7.25	1.4%	3.1K	0.51	9.0K
$170.00	Jul 24	7.80	8.00	$7.90	2.5%	103	0.40	1.4K
$165.00	Jul 17	7.50	7.70	$7.60	2.6%	285	0.44	12.7K
$160.00	Jul 2	1.80	1.85	$1.83	2.7%	10.6K	0.45	16.3K
$185.00	Jul 10	1.70	1.75	$1.73	2.9%	1.8K	0.16	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	4.20	4.30	$4.25	2.4%	437	0.33	959
$145.00	Jul 17	3.90	4.00	$3.95	2.5%	136	0.25	5.3K
$155.00	Jul 31	11.50	11.80	$11.65	2.6%	39	0.41	2.6K
$160.00	Jul 10	7.60	7.80	$7.70	2.6%	495	0.49	1.7K
$155.00	Jul 17	7.50	7.70	$7.60	2.6%	433	0.40	7.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.58, cheapest $0.28)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 2	0.25	0.30	$0.28	17.9%	1.7K	0.10	3.4K
$165.00	Jul 2	0.50	0.55	$0.53	9.4%	8.0K	0.17	10.5K
$162.50	Jul 2	0.95	1.00	$0.98	5.1%	8.5K	0.28	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	2.1K	0.11	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%	508	0.05	2.0K
$131.00	Jul 10	0.45	0.50	$0.48	10.4%	21	0.05	438
$132.00	Jul 10	0.50	0.55	$0.53	9.4%	7	0.06	103

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 152 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	23.30	24.80	$24.05	6.2%	--	1.00	254
$137.00	Jul 2	21.20	25.10	$23.15	16.8%	--	1.00	30
$139.00	Jul 2	19.30	22.70	$21.00	16.2%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Jul 2	25.90	29.10	$27.50	11.6%	--	0.99	26
$185.00	Jul 2	23.90	26.50	$25.20	10.3%	4	0.99	123
$182.50	Jul 2	20.50	24.20	$22.35	16.6%	6	0.99	101
$180.00	Jul 2	18.60	21.50	$20.05	14.5%	22	0.98	357
$177.50	Jul 2	17.60	19.30	$18.45	9.2%	7	0.98	268

Most actively traded options today. High liquidity = easy entry/exit. 287 active (total vol 99.4K, top 10.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.80	1.85	$1.83	2.7%	10.6K	0.45	16.3K
$162.50	Jul 2	0.95	1.00	$0.98	5.1%	8.5K	0.28	4.8K
$165.00	Jul 2	0.50	0.55	$0.53	9.4%	8.0K	0.17	10.5K
$170.00	Jul 2	0.15	0.20	$0.18	27.8%	5.5K	0.06	13.4K
$157.50	Jul 2	3.10	3.30	$3.20	6.2%	3.4K	0.64	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	0.60	0.65	$0.63	7.9%	6.8K	0.21	7.7K
$160.00	Jul 2	2.35	2.50	$2.42	6.2%	5.0K	0.55	9.4K
$157.50	Jul 2	1.25	1.35	$1.30	7.7%	3.2K	0.36	3.8K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	2.5K	0.05	11.5K
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	2.1K	0.11	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 135.1%, max 331.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	310.5%	87.0%	257.1%	2	117
$134.00	Jul 2	Jul 10	269.2%	82.2%	227.5%	1	26
$135.00	Jul 2	Jul 31	258.3%	79.2%	226.0%	--	281
$190.00	Jul 2	Aug 14	268.6%	83.2%	222.8%	234	4.7K
$187.50	Jul 2	Jul 31	250.9%	79.9%	214.1%	27	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 10	369.4%	85.7%	331.0%	7	750
$128.00	Jul 2	Jul 10	331.7%	87.2%	280.6%	3	498
$131.00	Jul 2	Jul 10	300.3%	83.6%	259.3%	21	726
$130.00	Jul 2	Aug 7	310.5%	87.0%	257.1%	24	1.9K
$132.00	Jul 2	Jul 10	289.8%	82.8%	250.1%	9	564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 24.00, avg 2.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$167.50	$170.00	Jul 2	$0.10	$2.40	$0.10	24.00	$167.60
$187.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$187.65
$185.00	$187.50	Jul 10	$0.18	$2.32	$0.18	12.89	$185.18
$182.50	$185.00	Jul 10	$0.22	$2.28	$0.22	10.36	$182.72
$165.00	$167.50	Jul 2	$0.25	$2.25	$0.25	9.00	$165.25

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
$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
$139.00	$138.00	Jul 10	$0.13	$0.87	$0.13	6.69	$138.87
$155.00	$152.50	Jul 2	$0.35	$2.15	$0.35	6.14	$154.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 24.00, avg 1.90)

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 17	$4.60	$4.60	$0.40	11.50	$134.60
$140.00	$141.00	Jul 2	$0.90	$0.90	$0.10	9.00	$140.90
$147.00	$148.00	Jul 2	$0.90	$0.90	$0.10	9.00	$147.90
$146.00	$148.00	Jul 24	$1.80	$1.80	$0.20	9.00	$147.80

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
$187.50	$185.00	Jul 10	$2.35	$2.35	$0.15	15.67	$185.15
$172.50	$170.00	Jul 2	$2.30	$2.30	$0.20	11.50	$170.20
$182.50	$180.00	Jul 2	$2.30	$2.30	$0.20	11.50	$180.20
$187.50	$185.00	Jul 2	$2.30	$2.30	$0.20	11.50	$185.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.36, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 2	Jul 10	$0.15	310.5%	84.2%
$134.00	Jul 2	Jul 10	$0.65	269.2%	82.2%
$137.00	Jul 2	Jul 10	$0.75	237.8%	80.4%
$140.00	Jul 2	Jul 10	$1.35	207.6%	79.1%
$190.00	Jul 2	Jul 10	$1.37	268.6%	97.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$129.00	Jul 2	Jul 10	$0.30	369.4%	85.7%
$128.00	Jul 2	Jul 10	$0.32	331.7%	87.2%
$130.00	Jul 2	Jul 10	$0.40	310.5%	84.2%
$131.00	Jul 2	Jul 10	$0.45	300.3%	83.6%
$190.00	Jul 10	Jul 17	$0.45	97.5%	86.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.67% of stock, avg 15.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$1.83	$2.42	$4.25	$155.75	$164.25	2.67%
$157.50	Jul 2	$3.20	$1.30	$4.50	$153.00	$162.00	2.82%
$162.50	Jul 2	$0.98	$4.10	$5.08	$157.42	$167.58	3.19%
$155.00	Jul 2	$5.00	$0.63	$5.63	$149.37	$160.63	3.53%
$165.00	Jul 2	$0.53	$6.25	$6.78	$158.22	$171.78	4.25%
$152.50	Jul 2	$7.15	$0.28	$7.43	$145.07	$159.93	4.66%
$167.50	Jul 2	$0.28	$8.80	$9.08	$158.42	$176.58	5.70%
$150.00	Jul 2	$9.50	$0.13	$9.63	$140.37	$159.63	6.04%
$149.00	Jul 2	$10.70	$0.08	$10.78	$138.22	$159.78	6.76%
$170.00	Jul 2	$0.18	$10.85	$11.03	$158.97	$181.03	6.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.29% of stock, avg 11.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$152.50	Jul 2	$0.18	$0.28	$0.46	$152.04	$170.46
$167.50	$152.50	Jul 2	$0.28	$0.28	$0.56	$151.94	$168.06
$165.00	$152.50	Jul 2	$0.53	$0.28	$0.81	$151.69	$165.81
$170.00	$155.00	Jul 2	$0.18	$0.63	$0.81	$154.19	$170.81
$167.50	$155.00	Jul 2	$0.28	$0.63	$0.91	$154.09	$168.41
$165.00	$155.00	Jul 2	$0.53	$0.63	$1.16	$153.84	$166.16
$162.50	$152.50	Jul 2	$0.98	$0.28	$1.26	$151.24	$163.76
$170.00	$157.50	Jul 2	$0.18	$1.30	$1.48	$156.02	$171.48
$167.50	$157.50	Jul 2	$0.28	$1.30	$1.58	$155.92	$169.08
$162.50	$155.00	Jul 2	$0.98	$0.63	$1.61	$153.39	$164.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 9.42, avg credit $2.13)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Jul 24	$4.52	$0.48	9.42	$130.48	$144.52
152/155	158/160	Jul 17	$2.25	$0.25	9.00	$152.75	$159.75
155/158	162/165	Jul 17	$2.25	$0.25	9.00	$155.25	$164.75
143/144	149/150	Jul 24	$0.90	$0.10	9.00	$143.10	$149.90
144/145	149/150	Jul 24	$0.90	$0.10	9.00	$144.10	$149.90
143/144	146/147	Jul 31	$0.90	$0.10	9.00	$143.10	$146.90
135/140	145/150	Jul 17	$4.49	$0.51	8.80	$135.51	$149.49
140/143	146/148	Jul 24	$2.65	$0.35	7.57	$140.35	$148.65
150/152	155/158	Jul 17	$2.20	$0.30	7.33	$150.30	$157.20
158/160	162/165	Jul 17	$2.20	$0.30	7.33	$157.80	$164.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$167.50	$170.00	$172.50	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
$162.50	$165.00	$167.50	Jul 10	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Jul 17	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$162.50	$165.00	$167.50	Jul 10	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 10	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 10	$0.05	$2.45	49.00
$160.00	$162.50	$165.00	Jul 17	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	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. 53 found (best net $-5.55, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$182.50	1:2	Aug 14	-$5.55	$11.95
$165.00	$167.50	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	-$0.57	$4.43
$140.00	$135.00	1:2	Jul 17	-$0.94	$4.06
$135.00	$130.00	1:2	Jul 24	-$1.26	$3.74
$145.00	$140.00	1:2	Jul 17	-$1.49	$3.51
$140.00	$135.00	1:2	Jul 24	-$1.85	$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 9.79%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$15.60	0.55	0.4%	9.79%	10.16%	41	113
$162.50	Aug 7	$14.40	0.52	1.9%	9.03%	10.98%	7	94
$160.00	Aug 14	$14.10	0.55	0.4%	8.85%	9.22%	12	--
$165.00	Aug 7	$13.50	0.50	3.5%	8.47%	11.98%	5	89
$160.00	Jul 31	$13.20	0.54	0.4%	8.28%	8.66%	96	886
$162.50	Jul 31	$12.20	0.51	1.9%	7.65%	9.60%	15	157
$170.00	Aug 7	$11.70	0.45	6.7%	7.34%	13.99%	8	340
$165.00	Aug 14	$11.60	0.49	3.5%	7.28%	10.79%	2	--
$167.50	Aug 7	$11.30	0.47	5.1%	7.09%	12.17%	--	710
$165.00	Jul 31	$11.20	0.48	3.5%	7.03%	10.54%	143	910

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 89,072

Total Puts 54,138

Put/Call Ratio 0.61

Net Difference 34,934

Prior's Put/Call Breakdown

Total Calls 95,521

Total Puts 74,699

Put/Call Ratio 0.78

Net Difference 20,822

Prior 7-Day Put/Call Summary

Total Calls 846,038

Total Puts 488,141

Average Put/Call Ratio 0.53

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