SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.42 +1.19%

(7/2 10:15) ◀

Thursday, July 2, 2026 (10:20am)

▶ (7/2 10:25)

◀ 7/2 10:20 ▶

Option Volume

Detail

ℹ

Current (07/02 10:20am) 159,659

Calls: 98,221 (62%)

Puts: 61,438 (38%)

Prior (07/01) 197,846

Calls: 114,916 (58%)

Puts: 82,930 (42%)

Current vs Prior -19.30%

Calls: -14.53% (Calls)

Puts: -25.92% (Puts)

Prior 7-Day Total 1,543,350

Calls: 969,069 (63%)

Puts: 574,281 (37%)

Prior 7-Day Average 220,478

Calls: 138,438 (63%)

Puts: 82,040 (37%)

Current vs Prior 7-Day Avg -27.59%

Calls: -29.05%

Puts: -25.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 10:20am) $102.39M

Calls: $51.49M (50%)

Puts: $50.90M (50%)

Prior (07/01) $91.09M

Calls: $53.09M (58%)

Puts: $38.00M (42%)

Current vs Prior +12.40%

Calls: -3.01%

Puts: +33.93%

Prior 7-Day Total $929.77M

Calls: $431.15M (46%)

Puts: $498.62M (54%)

Prior 7-Day Average $132.82M

Calls: $61.59M (46%)

Puts: $71.23M (54%)

Current vs Prior 7-Day Avg -22.91%

Calls: -16.40%

Puts: -28.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:20am) 0.63

Prior (07/01) 0.72

Current vs Prior -13.32%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +7.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 10:20am) 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 3.37% | 10.04%10.04% | 13.11%10.04% | 13.11%13.11% | 26.22%

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

Current vs Prior -31.84% | -7.81%-- | ---- | ---- | --

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

Current vs 7-Day Avg -31.84% | -7.81%-- | ---- | ---- | --

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

Current vs 7-Day Eod -31.84% | -7.81%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.52% | 5.01%

Calls: 6.45% | 4.76%

Puts: 6.58% | 5.26%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior +24.19% | -48.40%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg +24.19% | -48.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63.

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
10:15	BULLISH	BULLISH	BULLISH
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 214 of results (avg 5.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 10	4.40	4.50	$4.45	2.2%	484	0.36	2.3K
$172.50	Jul 31	8.80	9.00	$8.90	2.2%	26	0.40	87
$155.00	Jul 17	12.00	12.30	$12.15	2.5%	73	0.60	1.6K
$170.00	Jul 24	7.70	7.90	$7.80	2.6%	109	0.40	1.4K
$157.50	Jul 17	10.70	11.00	$10.85	2.8%	152	0.56	930

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	2.65	2.70	$2.68	1.9%	225	0.18	7.9K
$157.50	Jul 31	12.70	13.00	$12.85	2.3%	--	0.43	118
$160.00	Aug 7	16.80	17.20	$17.00	2.4%	1	0.46	209
$146.00	Jul 31	7.70	7.90	$7.80	2.6%	22	0.30	74
$155.00	Jul 31	11.50	11.80	$11.65	2.6%	43	0.41	2.6K

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%	2.0K	0.10	3.4K
$165.00	Jul 2	0.40	0.45	$0.43	11.6%	8.9K	0.17	10.5K
$162.50	Jul 2	0.85	0.90	$0.88	5.7%	9.1K	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%	2.3K	0.10	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%	520	0.05	2.0K
$155.00	Jul 2	0.50	0.60	$0.55	18.2%	7.5K	0.18	7.7K

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	30.50	$29.40	7.5%	2	0.99	107
$134.00	Jul 2	24.20	27.90	$26.05	14.2%	--	0.99	15
$135.00	Jul 2	24.10	24.90	$24.50	3.3%	--	0.99	254
$137.00	Jul 2	21.20	25.10	$23.15	16.8%	--	0.99	30
$139.00	Jul 2	19.30	22.70	$21.00	16.2%	2	0.99	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	14.50	16.60	$15.55	13.5%	32	1.00	543
$177.50	Jul 2	17.50	18.70	$18.10	6.6%	18	1.00	268
$180.00	Jul 2	19.40	21.30	$20.35	9.3%	24	1.00	357
$182.50	Jul 2	20.40	25.00	$22.70	20.3%	6	1.00	101
$185.00	Jul 2	24.20	26.80	$25.50	10.2%	5	1.00	123

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 109.9K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.65	1.75	$1.70	5.9%	11.4K	0.46	16.3K
$162.50	Jul 2	0.85	0.90	$0.88	5.7%	9.1K	0.28	4.8K
$165.00	Jul 2	0.40	0.45	$0.43	11.6%	8.9K	0.17	10.5K
$170.00	Jul 2	0.15	0.20	$0.18	27.8%	6.2K	0.06	13.4K
$157.50	Jul 2	3.00	3.20	$3.10	6.5%	3.6K	0.66	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%	7.5K	0.18	7.7K
$160.00	Jul 2	2.20	2.35	$2.28	6.6%	6.2K	0.54	9.4K
$157.50	Jul 2	1.10	1.20	$1.15	8.7%	3.5K	0.34	3.8K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	2.8K	0.05	11.5K
$152.50	Jul 2	0.25	0.30	$0.28	17.9%	2.3K	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. 71 strikes (avg 138.4%, max 342.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	316.8%	85.9%	268.8%	2	117
$134.00	Jul 2	Jul 10	274.9%	81.3%	238.3%	1	26
$135.00	Jul 2	Jul 31	263.9%	79.6%	231.3%	--	281
$190.00	Jul 2	Aug 14	270.4%	85.0%	218.3%	249	4.7K
$187.50	Jul 2	Jul 31	252.4%	79.4%	217.8%	36	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 2	Jul 10	376.7%	85.1%	342.5%	58	750
$128.00	Jul 2	Jul 10	338.3%	85.3%	296.8%	3	498
$130.00	Jul 2	Aug 7	316.8%	85.9%	268.8%	25	1.9K
$131.00	Jul 2	Jul 10	306.5%	83.1%	268.8%	23	726
$132.00	Jul 2	Jul 10	295.7%	82.4%	258.9%	9	564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 24.00, avg 2.66)

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
$165.00	$167.50	Jul 2	$0.15	$2.35	$0.15	15.67	$165.15
$187.50	$190.00	Jul 10	$0.15	$2.35	$0.15	15.67	$187.65
$185.00	$187.50	Jul 10	$0.17	$2.33	$0.17	13.71	$185.17
$182.50	$185.00	Jul 10	$0.20	$2.30	$0.20	11.50	$182.70

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
$139.00	$138.00	Jul 10	$0.12	$0.88	$0.12	7.33	$138.88
$135.00	$130.00	Jul 17	$0.60	$4.40	$0.60	7.33	$134.40
$141.00	$140.00	Jul 10	$0.15	$0.85	$0.15	5.67	$140.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 24.00, avg 1.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$145.00	Jul 31	$1.80	$1.80	$0.20	9.00	$144.80
$152.50	$155.00	Jul 2	$2.20	$2.20	$0.30	7.33	$154.70
$130.00	$134.00	Jul 10	$3.50	$3.50	$0.50	7.00	$133.50
$130.00	$135.00	Jul 17	$4.35	$4.35	$0.65	6.69	$134.35
$135.00	$140.00	Jul 17	$4.35	$4.35	$0.65	6.69	$139.35

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
$167.50	$165.00	Jul 2	$2.35	$2.35	$0.15	15.67	$165.15
$182.50	$180.00	Jul 2	$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
$180.00	$177.50	Jul 10	$2.30	$2.30	$0.20	11.50	$177.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.28, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 2	Jul 10	$0.65	274.9%	81.3%
$137.00	Jul 2	Jul 10	$0.75	243.1%	79.8%
$139.00	Jul 2	Jul 10	$0.75	222.4%	78.6%
$130.00	Jul 2	Jul 10	$0.80	316.8%	84.7%
$135.00	Jul 2	Jul 10	$0.80	263.9%	80.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 2	Jul 10	$0.29	338.3%	85.3%
$129.00	Jul 2	Jul 10	$0.30	376.7%	85.1%
$130.00	Jul 2	Jul 10	$0.40	316.8%	84.7%
$131.00	Jul 2	Jul 10	$0.42	306.5%	83.1%
$132.00	Jul 2	Jul 10	$0.47	295.7%	82.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 2.50% of stock, avg 15.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$1.70	$2.28	$3.98	$156.02	$163.98	2.50%
$157.50	Jul 2	$3.10	$1.15	$4.25	$153.25	$161.75	2.67%
$162.50	Jul 2	$0.88	$3.90	$4.78	$157.72	$167.28	3.00%
$155.00	Jul 2	$5.05	$0.55	$5.60	$149.40	$160.60	3.51%
$165.00	Jul 2	$0.43	$6.00	$6.43	$158.57	$171.43	4.03%
$152.50	Jul 2	$7.25	$0.28	$7.53	$144.97	$160.03	4.72%
$167.50	Jul 2	$0.28	$8.35	$8.63	$158.87	$176.13	5.41%
$150.00	Jul 2	$9.65	$0.13	$9.78	$140.22	$159.78	6.13%
$170.00	Jul 2	$0.18	$10.65	$10.83	$159.17	$180.83	6.79%
$149.00	Jul 2	$11.15	$0.08	$11.23	$137.77	$160.23	7.04%

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	$0.43	$0.28	$0.71	$151.79	$165.71
$170.00	$155.00	Jul 2	$0.18	$0.55	$0.73	$154.27	$170.73
$167.50	$155.00	Jul 2	$0.28	$0.55	$0.83	$154.17	$168.33
$165.00	$155.00	Jul 2	$0.43	$0.55	$0.98	$154.02	$165.98
$162.50	$152.50	Jul 2	$0.88	$0.28	$1.16	$151.34	$163.66
$170.00	$157.50	Jul 2	$0.18	$1.15	$1.33	$156.17	$171.33
$162.50	$155.00	Jul 2	$0.88	$0.55	$1.43	$153.57	$163.93
$167.50	$157.50	Jul 2	$0.28	$1.15	$1.43	$156.07	$168.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 19.00, avg credit $2.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/143	150/152	Aug 7	$2.85	$0.15	19.00	$140.15	$152.85
152/155	158/160	Jul 17	$2.35	$0.15	15.67	$152.65	$159.85
150/152	155/158	Jul 17	$2.30	$0.20	11.50	$150.20	$157.30
140/143	147/150	Jul 31	$2.75	$0.25	11.00	$140.25	$149.75
130/135	140/145	Jul 17	$4.50	$0.50	9.00	$130.50	$144.50
150/152	158/160	Jul 17	$2.25	$0.25	9.00	$150.25	$159.75
158/160	162/165	Jul 17	$2.25	$0.25	9.00	$157.75	$164.75
143/144	148/149	Jul 24	$0.90	$0.10	9.00	$143.10	$148.90
144/145	148/149	Jul 24	$0.90	$0.10	9.00	$144.10	$148.90
145/146	148/149	Jul 24	$0.90	$0.10	9.00	$145.10	$148.90

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
$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
$155.00	$157.50	$160.00	Jul 10	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 10	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$157.50	$160.00	$162.50	Jul 24	$0.05	$2.45	49.00
$165.00	$167.50	$170.00	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Jul 24	$0.18	$4.82	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-4.40, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$182.50	1:2	Aug 14	-$4.40	$13.10
$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	-$0.60	$4.40
$140.00	$135.00	1:2	Jul 17	-$0.92	$4.08
$135.00	$130.00	1:2	Jul 24	-$1.16	$3.84
$145.00	$140.00	1:2	Jul 17	-$1.46	$3.54
$140.00	$135.00	1:2	Jul 24	-$1.90	$3.10

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 4.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$15.60	0.54	0.4%	9.79%	10.15%	43	113
$160.00	Aug 14	$15.20	0.54	0.4%	9.53%	9.90%	12	--
$162.50	Aug 7	$14.50	0.52	1.9%	9.10%	11.03%	7	94
$160.00	Jul 31	$13.50	0.54	0.4%	8.47%	8.83%	98	886
$165.00	Aug 7	$13.50	0.49	3.5%	8.47%	11.97%	5	89
$165.00	Aug 14	$13.50	0.49	3.5%	8.47%	11.97%	2	--
$162.50	Jul 31	$11.70	0.51	1.9%	7.34%	9.27%	15	157
$170.00	Aug 7	$11.50	0.45	6.6%	7.21%	13.85%	8	340
$160.00	Jul 24	$11.40	0.53	0.4%	7.15%	7.51%	45	788
$167.50	Aug 7	$11.30	0.47	5.1%	7.09%	12.16%	--	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 98,221

Total Puts 61,438

Put/Call Ratio 0.63

Net Difference 36,783

Prior's Put/Call Breakdown

Total Calls 114,916

Total Puts 82,930

Put/Call Ratio 0.72

Net Difference 31,986

Prior 7-Day Put/Call Summary

Total Calls 969,069

Total Puts 574,281

Average Put/Call Ratio 0.58

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