SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.30 +1.12%

(7/2 10:20) ◀

Thursday, July 2, 2026 (10:25am)

▶ (7/2 10:30)

◀ 7/2 10:25 ▶

Option Volume

Detail

ℹ

Current (07/02 10:25am) 166,655

Calls: 102,626 (62%)

Puts: 64,029 (38%)

Prior (07/01) 210,862

Calls: 122,889 (58%)

Puts: 87,973 (42%)

Current vs Prior -20.96%

Calls: -16.49% (Calls)

Puts: -27.22% (Puts)

Prior 7-Day Total 1,626,804

Calls: 1,018,203 (63%)

Puts: 608,601 (37%)

Prior 7-Day Average 232,400

Calls: 145,457 (63%)

Puts: 86,943 (37%)

Current vs Prior 7-Day Avg -28.29%

Calls: -29.45%

Puts: -26.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02 10:25am) $106.65M

Calls: $53.71M (50%)

Puts: $52.94M (50%)

Prior (07/01) $97.67M

Calls: $59.93M (61%)

Puts: $37.74M (39%)

Current vs Prior +9.20%

Calls: -10.38%

Puts: +40.28%

Prior 7-Day Total $983.37M

Calls: $456.95M (46%)

Puts: $526.42M (54%)

Prior 7-Day Average $140.48M

Calls: $65.28M (46%)

Puts: $75.20M (54%)

Current vs Prior 7-Day Avg -24.08%

Calls: -17.72%

Puts: -29.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02 10:25am) 0.62

Prior (07/01) 0.72

Current vs Prior -12.85%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +5.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02 10:25am) 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 3.33% | 9.95%9.95% | 13.12%9.95% | 13.12%13.12% | 26.11%

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

Current vs Prior -32.80% | -8.60%-- | ---- | ---- | --

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

Current vs 7-Day Avg -32.80% | -8.60%-- | ---- | ---- | --

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

Current vs 7-Day Eod -32.80% | -8.60%-- | ---- | ---- | --

Sentiment BULLISH------

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.83% | 4.40%

Calls: 3.39% | 4.88%

Puts: 4.26% | 3.92%

Prior 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs Prior -27.05% | -54.69%

Prior 7-Day Avg 5.25% | 9.71%

Calls: 6.06% | 7.65%

Puts: 4.44% | 11.76%

Current vs 7-Day Avg -27.05% | -54.69%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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
10:20	BULLISH	BULLISH	BULLISH
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 223 of results (avg 5.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	6.60	6.70	$6.65	1.5%	145	0.41	1.7K
$187.50	Jul 17	2.70	2.75	$2.73	1.8%	36	0.20	183
$172.50	Jul 17	5.20	5.30	$5.25	1.9%	78	0.34	679
$165.00	Jul 10	5.10	5.20	$5.15	1.9%	1.9K	0.41	7.3K
$190.00	Jul 17	2.45	2.50	$2.48	2.0%	232	0.18	15.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 10	5.20	5.30	$5.25	1.9%	646	0.38	2.0K
$150.00	Jul 31	9.30	9.50	$9.40	2.1%	69	0.35	2.1K
$157.50	Jul 31	12.80	13.10	$12.95	2.3%	5	0.44	118
$152.50	Jul 10	4.20	4.30	$4.25	2.4%	566	0.33	959
$152.50	Jul 24	8.40	8.60	$8.50	2.4%	11	0.37	504

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.60, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 2	0.40	0.45	$0.43	11.6%	9.2K	0.15	10.5K
$162.50	Jul 2	0.75	0.85	$0.80	12.5%	9.3K	0.27	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$131.00	Jul 10	0.45	0.50	$0.48	10.4%	23	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. 155 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	23.80	24.90	$24.35	4.5%	1	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	15.20	16.40	$15.80	7.6%	33	1.00	543
$177.50	Jul 2	17.50	18.60	$18.05	6.1%	18	1.00	268
$180.00	Jul 2	20.00	21.40	$20.70	6.8%	24	1.00	357
$182.50	Jul 2	20.40	25.00	$22.70	20.3%	6	1.00	101
$185.00	Jul 2	25.30	26.70	$26.00	5.4%	5	1.00	123

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 114.5K, top 11.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	1.60	1.65	$1.63	3.1%	11.9K	0.45	16.3K
$162.50	Jul 2	0.75	0.85	$0.80	12.5%	9.3K	0.27	4.8K
$165.00	Jul 2	0.40	0.45	$0.43	11.6%	9.2K	0.15	10.5K
$170.00	Jul 2	0.15	0.20	$0.18	27.8%	6.3K	0.06	13.4K
$157.50	Jul 2	2.90	3.00	$2.95	3.4%	3.7K	0.65	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%	7.6K	0.19	7.7K
$160.00	Jul 2	2.30	2.40	$2.35	4.3%	6.6K	0.55	9.4K
$157.50	Jul 2	1.15	1.25	$1.20	8.3%	4.0K	0.35	3.8K
$150.00	Jul 2	0.10	0.15	$0.13	38.5%	2.9K	0.05	11.5K
$152.50	Jul 2	0.20	0.30	$0.25	40.0%	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 141.5%, max 298.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 2	Aug 7	318.0%	86.0%	269.8%	2	117
$134.00	Jul 2	Jul 10	275.8%	81.3%	239.3%	1	26
$135.00	Jul 2	Jul 31	264.6%	78.7%	236.2%	1	281
$190.00	Jul 2	Aug 14	274.2%	84.6%	224.1%	249	4.7K
$187.50	Jul 2	Jul 31	256.1%	79.9%	220.8%	37	1.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$128.00	Jul 2	Jul 10	339.7%	85.3%	298.3%	3	498
$129.00	Jul 2	Jul 10	329.5%	85.1%	287.0%	60	750
$130.00	Jul 2	Aug 7	318.0%	86.0%	269.8%	26	1.9K
$131.00	Jul 2	Jul 10	307.5%	83.2%	269.8%	23	726
$132.00	Jul 2	Jul 10	296.8%	82.4%	260.0%	9	564

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 19.83, avg 2.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$165.00	$167.50	Jul 2	$0.20	$2.30	$0.20	11.50	$165.20
$182.50	$185.00	Jul 10	$0.23	$2.27	$0.23	9.87	$182.73
$180.00	$182.50	Jul 10	$0.25	$2.25	$0.25	9.00	$180.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$152.50	$150.00	Jul 2	$0.12	$2.38	$0.12	19.83	$152.38
$141.00	$140.00	Jul 10	$0.10	$0.90	$0.10	9.00	$140.90
$155.00	$152.50	Jul 2	$0.30	$2.20	$0.30	7.33	$154.70
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 15.67, avg 1.72)

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	$4.55	$4.55	$0.45	10.11	$134.55
$152.50	$155.00	Jul 2	$2.25	$2.25	$0.25	9.00	$154.75
$140.00	$145.00	Jul 24	$4.20	$4.20	$0.80	5.25	$144.20
$130.00	$135.00	Jul 31	$4.20	$4.20	$0.80	5.25	$134.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 2	$2.35	$2.35	$0.15	15.67	$167.65
$167.50	$165.00	Jul 2	$2.30	$2.30	$0.20	11.50	$165.20
$182.50	$180.00	Jul 17	$2.30	$2.30	$0.20	11.50	$180.20
$190.00	$187.50	Jul 17	$2.30	$2.30	$0.20	11.50	$187.70
$177.50	$175.00	Jul 31	$2.30	$2.30	$0.20	11.50	$175.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 71 found (avg debit $2.27, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 2	Jul 10	$0.55	222.7%	78.7%
$130.00	Jul 2	Jul 10	$0.65	318.0%	84.7%
$134.00	Jul 2	Jul 10	$0.65	275.8%	81.3%
$137.00	Jul 2	Jul 10	$0.75	243.6%	79.8%
$135.00	Jul 2	Jul 10	$0.95	264.6%	80.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$128.00	Jul 2	Jul 10	$0.29	339.7%	85.3%
$129.00	Jul 2	Jul 10	$0.35	329.5%	85.1%
$130.00	Jul 2	Jul 10	$0.40	318.0%	84.7%
$131.00	Jul 2	Jul 10	$0.45	307.5%	83.2%
$190.00	Jul 2	Jul 10	$0.45	274.2%	96.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.50% of stock, avg 15.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 2	$1.63	$2.35	$3.98	$156.02	$163.98	2.50%
$157.50	Jul 2	$2.95	$1.20	$4.15	$153.35	$161.65	2.61%
$162.50	Jul 2	$0.80	$4.00	$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	$0.43	$6.00	$6.43	$158.57	$171.43	4.04%
$152.50	Jul 2	$7.25	$0.25	$7.50	$145.00	$160.00	4.71%
$167.50	Jul 2	$0.23	$8.30	$8.53	$158.97	$176.03	5.35%
$150.00	Jul 2	$9.60	$0.13	$9.73	$140.27	$159.73	6.11%
$170.00	Jul 2	$0.18	$10.65	$10.83	$159.17	$180.83	6.80%
$149.00	Jul 2	$11.10	$0.08	$11.18	$137.82	$160.18	7.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.27% of stock, avg 11.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$152.50	Jul 2	$0.18	$0.25	$0.43	$152.07	$170.43
$167.50	$152.50	Jul 2	$0.23	$0.25	$0.48	$152.02	$167.98
$165.00	$152.50	Jul 2	$0.43	$0.25	$0.68	$151.82	$165.68
$170.00	$155.00	Jul 2	$0.18	$0.55	$0.73	$154.27	$170.73
$167.50	$155.00	Jul 2	$0.23	$0.55	$0.78	$154.22	$168.28
$165.00	$155.00	Jul 2	$0.43	$0.55	$0.98	$154.02	$165.98
$162.50	$152.50	Jul 2	$0.80	$0.25	$1.05	$151.45	$163.55
$162.50	$155.00	Jul 2	$0.80	$0.55	$1.35	$153.65	$163.85
$170.00	$157.50	Jul 2	$0.18	$1.20	$1.38	$156.12	$171.38
$167.50	$157.50	Jul 2	$0.23	$1.20	$1.43	$156.07	$168.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 24.00, avg credit $2.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
152/155	158/160	Jul 17	$2.40	$0.10	24.00	$152.60	$159.90
143/144	146/148	Jul 24	$1.85	$0.15	12.33	$142.15	$147.85
144/145	146/148	Jul 24	$1.85	$0.15	12.33	$143.15	$147.85
130/135	140/145	Jul 17	$4.60	$0.40	11.50	$130.40	$144.60
150/152	158/160	Jul 17	$2.20	$0.30	7.33	$150.30	$159.70
155/158	160/162	Jul 17	$2.20	$0.30	7.33	$155.30	$162.20
158/160	162/165	Jul 17	$2.20	$0.30	7.33	$157.80	$164.70
152/155	160/162	Jul 17	$2.15	$0.35	6.14	$152.85	$162.15
143/144	149/150	Jul 24	$0.85	$0.15	5.67	$143.15	$149.85
144/145	149/150	Jul 24	$0.85	$0.15	5.67	$144.15	$149.85

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
$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
$160.00	$162.50	$165.00	Jul 10	$0.05	$2.45	49.00
$172.50	$175.00	$177.50	Jul 10	$0.05	$2.45	49.00
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	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
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$150.00	$152.50	$155.00	Jul 24	$0.05	$2.45	49.00
$170.00	$172.50	$175.00	Jul 24	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 7	$0.10	$4.90	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. 54 found (best net $-6.10, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$180.00	1:2	Aug 14	-$6.10	$8.90
$165.00	$167.50	1:2	Jul 2	-$0.03	$2.47
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$130.00	1:2	Jul 17	-$0.60	$4.40
$175.00	$160.00	1:2	Aug 14	-$10.85	$4.15
$140.00	$135.00	1:2	Jul 17	-$0.90	$4.10
$135.00	$130.00	1:2	Jul 24	-$1.20	$3.80
$145.00	$140.00	1:2	Jul 17	-$1.45	$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 75 found (best yield 9.92%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 7	$15.80	0.54	0.4%	9.92%	10.36%	44	113
$160.00	Aug 14	$15.00	0.54	0.4%	9.42%	9.86%	12	--
$162.50	Aug 7	$14.50	0.52	2.0%	9.10%	11.11%	7	94
$165.00	Aug 7	$13.30	0.49	3.6%	8.35%	11.93%	5	89
$165.00	Aug 14	$13.30	0.49	3.6%	8.35%	11.93%	2	--
$160.00	Jul 31	$13.10	0.53	0.4%	8.22%	8.66%	99	886
$162.50	Jul 31	$11.70	0.50	2.0%	7.34%	9.35%	15	157
$170.00	Aug 7	$11.50	0.45	6.7%	7.22%	13.94%	8	340
$160.00	Jul 24	$11.40	0.53	0.4%	7.16%	7.60%	50	788
$167.50	Aug 7	$11.30	0.47	5.2%	7.09%	12.24%	--	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 102,626

Total Puts 64,029

Put/Call Ratio 0.62

Net Difference 38,597

Prior's Put/Call Breakdown

Total Calls 122,889

Total Puts 87,973

Put/Call Ratio 0.72

Net Difference 34,916

Prior 7-Day Put/Call Summary

Total Calls 1,018,203

Total Puts 608,601

Average Put/Call Ratio 0.59

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