SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.43 +1.20%

(7/2 10:10) ◀

Thursday, July 2, 2026 (10:15am)

▶ (7/2 10:20)

◀ 7/2 10:15 ▶

Option Volume

Detail

ℹ

Current (07/02 10:15am) 152,816

Calls: 95,136 (62%)

Puts: 57,680 (38%)

Prior (07/01) 185,269

Calls: 105,720 (57%)

Puts: 79,549 (43%)

Current vs Prior -17.52%

Calls: -10.01% (Calls)

Puts: -27.49% (Puts)

Prior 7-Day Total 1,440,860

Calls: 908,976 (63%)

Puts: 531,884 (37%)

Prior 7-Day Average 205,837

Calls: 129,853 (63%)

Puts: 75,983 (37%)

Current vs Prior 7-Day Avg -25.76%

Calls: -26.74%

Puts: -24.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 10:15am) $98.70M

Calls: $50.59M (51%)

Puts: $48.11M (49%)

Prior (07/01) $83.97M

Calls: $44.12M (53%)

Puts: $39.85M (47%)

Current vs Prior +17.54%

Calls: +14.67%

Puts: +20.73%

Prior 7-Day Total $849.34M

Calls: $390.67M (46%)

Puts: $458.68M (54%)

Prior 7-Day Average $121.33M

Calls: $55.81M (46%)

Puts: $65.53M (54%)

Current vs Prior 7-Day Avg -18.65%

Calls: -9.34%

Puts: -26.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:15am) 0.61

Prior (07/01) 0.75

Current vs Prior -19.42%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +9.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 10:15am) 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 3.41% | 10.10%10.10% | 13.20%10.10% | 13.20%13.20% | 26.34%

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

Current vs Prior -31.21% | -7.24%-- | ---- | ---- | --

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

Current vs 7-Day Avg -31.21% | -7.24%-- | ---- | ---- | --

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

Current vs 7-Day Eod -31.21% | -7.24%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.45% | 6.16%

Calls: 6.45% | 7.06%

Puts: 6.44% | 5.26%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior +22.86% | -36.56%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg +22.86% | -36.56%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61.

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
10:10	BULLISH	BULLISH	BULLISH
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 193 of results (avg 5.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	5.20	5.30	$5.25	1.9%	1.5K	0.42	7.3K
$175.00	Jul 17	4.70	4.80	$4.75	2.1%	289	0.32	5.4K
$187.50	Jul 24	3.90	4.00	$3.95	2.5%	22	0.24	190
$170.00	Jul 10	3.80	3.90	$3.85	2.6%	1.5K	0.33	6.9K
$160.00	Jul 10	7.10	7.30	$7.20	2.8%	3.4K	0.52	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 24	9.50	9.70	$9.60	2.1%	59	0.40	678
$160.00	Aug 7	16.80	17.20	$17.00	2.4%	1	0.45	209
$157.50	Aug 7	15.50	15.90	$15.70	2.5%	6	0.43	97
$155.00	Jul 31	11.50	11.80	$11.65	2.6%	40	0.41	2.6K
$155.00	Jul 17	7.50	7.70	$7.60	2.6%	437	0.39	7.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.55, 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%	1.9K	0.10	3.4K
$165.00	Jul 2	0.45	0.50	$0.48	10.4%	8.6K	0.18	10.5K
$162.50	Jul 2	0.85	0.95	$0.90	11.1%	8.9K	0.31	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%	2.2K	0.09	7.2K
$128.00	Jul 10	0.30	0.35	$0.32	15.6%	3	0.04	260
$129.00	Jul 10	0.35	0.40	$0.38	13.2%	3	0.04	189
$130.00	Jul 10	0.40	0.45	$0.43	11.6%	514	0.05	2.0K
$131.00	Jul 10	0.45	0.50	$0.48	10.4%	23	0.05	438

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 151 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	30.60	$29.45	7.8%	2	1.00	107
$134.00	Jul 2	24.20	27.90	$26.05	14.2%	--	1.00	15
$135.00	Jul 2	23.60	25.10	$24.35	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
$185.00	Jul 2	24.10	26.80	$25.45	10.6%	4	0.99	123
$187.50	Jul 2	25.90	29.90	$27.90	14.3%	--	0.99	26
$182.50	Jul 2	20.40	25.00	$22.70	20.3%	6	0.99	101
$180.00	Jul 2	19.40	21.30	$20.35	9.3%	23	0.98	357
$177.50	Jul 2	17.50	19.00	$18.25	8.2%	8	0.97	268

Most actively traded options today. High liquidity = easy entry/exit. 290 active (total vol 105.2K, top 11.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.70	1.80	$1.75	5.7%	11.1K	0.49	16.3K
$162.50	Jul 2	0.85	0.95	$0.90	11.1%	8.9K	0.31	4.8K
$165.00	Jul 2	0.45	0.50	$0.48	10.4%	8.6K	0.18	10.5K
$170.00	Jul 2	0.15	0.20	$0.18	27.8%	6.0K	0.06	13.4K
$157.50	Jul 2	3.00	3.20	$3.10	6.5%	3.5K	0.69	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%	7.0K	0.17	7.7K
$160.00	Jul 2	2.25	2.40	$2.33	6.4%	5.4K	0.51	9.4K
$157.50	Jul 2	1.15	1.25	$1.20	8.3%	3.4K	0.32	3.8K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	2.7K	0.05	11.5K
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	2.2K	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 137.0%, max 338.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	317.9%	86.6%	267.2%	2	117
$135.00	Jul 2	Jul 31	265.3%	78.9%	236.1%	--	281
$134.00	Jul 2	Jul 10	276.1%	82.3%	235.4%	1	26
$190.00	Jul 2	Aug 14	265.3%	85.9%	209.0%	235	4.7K
$187.50	Jul 2	Jul 31	247.4%	80.4%	207.6%	31	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 10	377.4%	86.1%	338.4%	8	750
$128.00	Jul 2	Jul 10	339.1%	86.2%	293.4%	3	498
$130.00	Jul 2	Aug 7	317.9%	86.6%	267.2%	25	1.9K
$131.00	Jul 2	Jul 10	307.2%	84.1%	265.1%	23	726
$132.00	Jul 2	Jul 10	296.8%	83.4%	255.8%	9	564

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 2.60)

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
$165.00	$167.50	Jul 2	$0.20	$2.30	$0.20	11.50	$165.20
$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
$139.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$138.90
$155.00	$152.50	Jul 2	$0.27	$2.23	$0.27	8.26	$154.73
$143.00	$142.00	Jul 10	$0.12	$0.88	$0.12	7.33	$142.88
$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. 265 found (best R:R 24.00, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 2	$2.35	$2.35	$0.15	15.67	$154.85
$143.00	$144.00	Jul 10	$0.90	$0.90	$0.10	9.00	$143.90
$143.00	$145.00	Jul 31	$1.80	$1.80	$0.20	9.00	$144.80
$130.00	$135.00	Jul 17	$4.45	$4.45	$0.55	8.09	$134.45
$130.00	$134.00	Jul 10	$3.55	$3.55	$0.45	7.89	$133.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$180.00	Jul 10	$2.40	$2.40	$0.10	24.00	$180.10
$190.00	$187.50	Jul 10	$2.40	$2.40	$0.10	24.00	$187.60
$177.50	$175.00	Jul 31	$2.40	$2.40	$0.10	24.00	$175.10
$182.50	$180.00	Jul 2	$2.35	$2.35	$0.15	15.67	$180.15
$190.00	$187.50	Jul 17	$2.35	$2.35	$0.15	15.67	$187.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 70 found (avg debit $2.35, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.65	276.1%	82.3%
$137.00	Jul 2	Jul 10	$0.75	244.6%	80.3%
$130.00	Jul 2	Jul 10	$0.80	317.9%	84.6%
$140.00	Jul 2	Jul 10	$1.10	214.0%	79.0%
$135.00	Jul 2	Jul 10	$1.15	265.3%	81.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 2	Jul 10	$0.29	339.1%	86.2%
$129.00	Jul 2	Jul 10	$0.30	377.4%	86.1%
$130.00	Jul 2	Jul 10	$0.40	317.9%	84.6%
$131.00	Jul 2	Jul 10	$0.45	307.2%	84.1%
$132.00	Jul 2	Jul 10	$0.50	296.8%	83.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 2.56% of stock, avg 15.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$1.75	$2.33	$4.08	$155.92	$164.08	2.56%
$157.50	Jul 2	$3.10	$1.20	$4.30	$153.20	$161.80	2.70%
$162.50	Jul 2	$0.90	$3.90	$4.80	$157.70	$167.30	3.01%
$155.00	Jul 2	$5.00	$0.55	$5.55	$149.45	$160.55	3.48%
$165.00	Jul 2	$0.48	$6.00	$6.48	$158.52	$171.48	4.06%
$152.50	Jul 2	$7.35	$0.28	$7.63	$144.87	$160.13	4.79%
$167.50	Jul 2	$0.28	$7.90	$8.18	$159.32	$175.68	5.13%
$150.00	Jul 2	$9.55	$0.13	$9.68	$140.32	$159.68	6.07%
$170.00	Jul 2	$0.18	$10.40	$10.58	$159.42	$180.58	6.64%
$149.00	Jul 2	$11.25	$0.08	$11.33	$137.67	$160.33	7.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.29% of stock, avg 11.38%)

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
$170.00	$155.00	Jul 2	$0.18	$0.55	$0.73	$154.27	$170.73
$165.00	$152.50	Jul 2	$0.48	$0.28	$0.76	$151.74	$165.76
$167.50	$155.00	Jul 2	$0.28	$0.55	$0.83	$154.17	$168.33
$165.00	$155.00	Jul 2	$0.48	$0.55	$1.03	$153.97	$166.03
$162.50	$152.50	Jul 2	$0.90	$0.28	$1.18	$151.32	$163.68
$170.00	$157.50	Jul 2	$0.18	$1.20	$1.38	$156.12	$171.38
$162.50	$155.00	Jul 2	$0.90	$0.55	$1.45	$153.55	$163.95
$167.50	$157.50	Jul 2	$0.28	$1.20	$1.48	$156.02	$168.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 15.67, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	155/158	Jul 17	$2.35	$0.15	15.67	$150.15	$157.35
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
158/160	162/165	Jul 17	$2.35	$0.15	15.67	$157.65	$164.85
135/140	145/150	Jul 17	$4.57	$0.43	10.63	$135.43	$149.57
130/135	140/145	Jul 24	$4.55	$0.45	10.11	$130.45	$144.55
139/140	141/142	Jul 10	$0.90	$0.10	9.00	$139.10	$141.90
150/152	158/160	Jul 17	$2.25	$0.25	9.00	$150.25	$159.75
140/143	147/150	Jul 31	$2.65	$0.35	7.57	$140.35	$149.65
140/143	150/152	Aug 7	$2.65	$0.35	7.57	$140.35	$152.65
130/135	140/145	Jul 17	$4.40	$0.60	7.33	$130.60	$144.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 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
$172.50	$175.00	$177.50	Jul 2	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 2	$0.05	$2.45	49.00
$175.00	$177.50	$180.00	Jul 10	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	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
$167.50	$170.00	$172.50	Jul 17	$0.05	$2.45	49.00
$177.50	$180.00	$182.50	Jul 17	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	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. 55 found (best net $-5.40, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$182.50	1:2	Aug 14	-$5.40	$12.10
$172.50	$175.00	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	-$0.98	$4.02
$135.00	$130.00	1:2	Jul 24	-$1.20	$3.80
$145.00	$140.00	1:2	Jul 17	-$1.54	$3.46
$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 9.78%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$15.60	0.55	0.4%	9.78%	10.14%	41	113
$160.00	Aug 14	$15.10	0.54	0.4%	9.47%	9.83%	12	--
$162.50	Aug 7	$14.40	0.52	1.9%	9.03%	10.96%	7	94
$165.00	Aug 7	$13.50	0.50	3.5%	8.47%	11.96%	5	89
$160.00	Jul 31	$13.00	0.54	0.4%	8.15%	8.51%	97	886
$162.50	Jul 31	$11.70	0.51	1.9%	7.34%	9.26%	15	157
$165.00	Aug 14	$11.70	0.49	3.5%	7.34%	10.83%	2	--
$160.00	Jul 24	$11.50	0.53	0.4%	7.21%	7.57%	39	788
$170.00	Aug 7	$11.50	0.45	6.6%	7.21%	13.84%	8	340
$167.50	Aug 7	$11.30	0.47	5.1%	7.09%	12.15%	--	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 95,136

Total Puts 57,680

Put/Call Ratio 0.61

Net Difference 37,456

Prior's Put/Call Breakdown

Total Calls 105,720

Total Puts 79,549

Put/Call Ratio 0.75

Net Difference 26,171

Prior 7-Day Put/Call Summary

Total Calls 908,976

Total Puts 531,884

Average Put/Call Ratio 0.56

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