SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$171.92 +0.49%

$172.16 (+0.14%)🌙

as of 10/06 06:03 PM

(10/6 16:20) ◀

Tuesday, October 6, 2026 (6:03pm)

▶ (10/7 09:35)

◀ 10/6 18:03 ▶

Option Volume

Detail

ℹ

Current (10/06) 1,173,058

Calls: 680,112 (58%)

Puts: 492,946 (42%)

Prior (10/05) 1,704,435

Calls: 1,059,620 (62%)

Puts: 644,815 (38%)

Current vs Prior -31.18%

Calls: -35.82% (Calls)

Puts: -23.55% (Puts)

Prior 7-Day Total 7,169,647

Calls: 4,345,767 (61%)

Puts: 2,823,880 (39%)

Prior 7-Day Average 1,024,235

Calls: 620,823 (61%)

Puts: 403,411 (39%)

Current vs Prior 7-Day Avg +14.53%

Calls: +9.55%

Puts: +22.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $513.56M

Calls: $348.97M (68%)

Puts: $164.59M (32%)

Prior (10/05) $1.06B

Calls: $839.82M (79%)

Puts: $217.33M (21%)

Current vs Prior -51.42%

Calls: -58.45%

Puts: -24.26%

Prior 7-Day Total $2.81B

Calls: $2.00B (71%)

Puts: $815.51M (29%)

Prior 7-Day Average $401.89M

Calls: $285.39M (71%)

Puts: $116.50M (29%)

Current vs Prior 7-Day Avg +27.79%

Calls: +22.28%

Puts: +41.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.72

Prior (10/05) 0.61

Current vs Prior +19.11%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +14.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 4,353,725

Calls: 2,104,473 (48%)

Puts: 2,249,252 (52%)

Prior (10/05) 4,012,765

Calls: 1,913,654 (48%)

Puts: 2,099,111 (52%)

Current vs Prior +8.50%

Prior 7-Day Total 27,243,616

Calls: 12,878,384 (47%)

Puts: 14,365,232 (53%)

Prior 7-Day Average 3,891,945

Calls: 1,839,769 (47%)

Puts: 2,052,176 (53%)

Current vs Prior 7-Day Avg +11.87%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%

Prior 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%

Current vs Prior -17.29% | -15.07%-17.29% | -8.77%-8.77% | -2.33%

Prior 7-Day Avg 4.39% | 6.44%3.21% | 6.10%7.85% | 16.55%

Current vs 7-Day Avg +1.05% | -21.14%+38.21% | +12.38%-12.75% | -5.03%

Prior 7-Day Eod 5.37% | 5.98%5.37% | 7.51%7.51% | 16.09%

Current vs 7-Day Eod -17.29% | -15.07%-17.29% | -8.77%-8.77% | -2.33%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.99% | 1.11%

Calls: 2.82% | 1.21%

Puts: 1.16% | 1.01%

Prior 2.73% | 4.42%

Calls: 3.31% | 5.94%

Puts: 2.15% | 2.90%

Current vs Prior -27.11% | -74.89%

Prior 7-Day Avg 2.30% | 2.97%

Calls: 2.20% | 3.32%

Puts: 2.40% | 2.62%

Current vs 7-Day Avg -13.48% | -62.66%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($348.97M). Light premium activity with dollar volume down 51% vs prior.

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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 327 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 12	2.49	2.50	$2.50	0.4%	8.4K	0.39	1.6K
$175.00	Oct 9	1.95	1.96	$1.96	0.5%	81.4K	0.36	12.6K
$177.50	Oct 12	1.75	1.76	$1.76	0.6%	3.8K	0.30	--
$165.00	Oct 12	8.20	8.25	$8.23	0.6%	155	0.79	862
$167.50	Oct 16	7.80	7.85	$7.82	0.6%	1.6K	0.65	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 12	2.73	2.74	$2.74	0.4%	5.2K	0.40	491
$182.50	Oct 16	12.20	12.25	$12.23	0.4%	345	0.76	--
$170.00	Oct 9	2.19	2.20	$2.20	0.5%	53.6K	0.39	4.0K
$167.50	Oct 12	1.81	1.82	$1.82	0.5%	2.5K	0.30	324
$177.50	Oct 12	7.15	7.20	$7.18	0.7%	874	0.70	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 91 found (avg $0.42, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 9	0.11	0.13	$0.12	16.7%	2.5K	0.03	--
$187.50	Oct 9	0.22	0.24	$0.23	8.7%	4.7K	0.06	--
$190.00	Oct 9	0.15	0.16	$0.16	6.3%	16.5K	0.04	3.8K
$185.00	Oct 9	0.34	0.35	$0.35	2.9%	21.9K	0.09	4.8K
$182.50	Oct 9	0.52	0.53	$0.53	1.9%	10.6K	0.12	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.15	0.16	$0.16	6.3%	8.8K	0.04	15.8K
$160.00	Oct 9	0.25	0.26	$0.26	3.8%	19.8K	0.07	19.6K
$155.00	Oct 9	0.10	0.11	$0.11	9.1%	7.9K	0.03	13.4K
$152.50	Oct 9	0.07	0.08	$0.08	12.5%	2.2K	0.02	7.8K
$162.50	Oct 9	0.44	0.46	$0.45	4.4%	5.5K	0.11	5.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Oct 19	26.20	34.30	$30.25	26.8%	1	1.00	--
$138.00	Oct 23	30.50	38.20	$34.35	22.4%	1	1.00	10
$138.00	Oct 9	30.75	36.60	$33.67	17.4%	21	0.99	148
$139.00	Oct 9	31.05	35.60	$33.33	13.7%	37	0.99	376
$140.00	Oct 9	31.65	33.40	$32.53	5.4%	38	0.99	514

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$192.50	Oct 9	17.55	23.10	$20.33	27.3%	8	1.00	--
$195.00	Oct 9	20.75	25.60	$23.18	20.9%	96	1.00	27
$197.50	Oct 9	23.25	28.05	$25.65	18.7%	12	1.00	--
$200.00	Oct 9	27.15	28.95	$28.05	6.4%	453	1.00	70
$205.00	Oct 9	30.00	35.55	$32.78	16.9%	4	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 932.2K, top 81.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	1.95	1.96	$1.96	0.5%	81.4K	0.36	12.6K
$180.00	Oct 9	0.81	0.82	$0.82	1.2%	65.1K	0.18	24.1K
$177.50	Oct 9	1.27	1.29	$1.28	1.6%	35.3K	0.26	14.1K
$172.50	Oct 9	2.93	2.95	$2.94	0.7%	30.0K	0.48	8.5K
$185.00	Oct 9	0.34	0.35	$0.35	2.9%	21.9K	0.09	4.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	2.19	2.20	$2.20	0.5%	53.6K	0.39	4.0K
$165.00	Oct 9	0.78	0.79	$0.79	1.3%	30.8K	0.18	11.5K
$175.00	Oct 9	4.85	4.95	$4.90	2.0%	29.3K	0.64	670
$172.50	Oct 9	3.35	3.40	$3.38	1.5%	29.3K	0.52	427
$160.00	Oct 9	0.25	0.26	$0.26	3.8%	19.8K	0.07	19.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 5.9%, max 13.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 9	Oct 23	53.4%	47.1%	13.4%	35.9K	14.3K
$165.00	Oct 9	Nov 20	51.7%	49.3%	4.9%	6.3K	15.7K
$167.50	Oct 9	Nov 13	50.8%	48.8%	4.0%	6.1K	8.0K
$180.00	Oct 9	Nov 20	54.5%	52.5%	3.8%	68.3K	34.5K
$170.00	Oct 9	Nov 20	50.7%	49.2%	3.2%	23.2K	21.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$177.50	Oct 9	Oct 23	53.4%	47.1%	13.4%	3.1K	254
$165.00	Oct 9	Nov 20	51.7%	49.3%	4.9%	34.4K	14.1K
$167.50	Oct 9	Nov 13	50.8%	48.8%	4.0%	15.2K	5.1K
$180.00	Oct 9	Nov 20	54.5%	52.5%	3.8%	1.7K	754
$170.00	Oct 9	Nov 20	50.7%	49.2%	3.2%	55.5K	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 2.47, avg 4.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$0.72	$1.78	$0.72	93%	2.47	$150.72
$160.00	$162.50	Oct 14	$0.50	$2.00	$0.50	87%	4.00	$160.50
$155.00	$157.50	Oct 12	$0.85	$1.65	$0.85	96%	1.94	$155.85
$143.00	$145.00	Nov 6	$0.56	$1.44	$0.56	89%	2.57	$143.56
$147.00	$148.00	Oct 16	$0.13	$0.87	$0.13	96%	6.69	$147.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$190.00	Oct 21	$3.20	$1.80	$3.20	88%	0.56	$191.80
$197.50	$195.00	Oct 12	$1.43	$1.07	$1.43	100%	0.75	$196.07
$180.00	$177.50	Oct 23	$1.15	$1.35	$1.15	66%	1.17	$178.85
$185.00	$180.00	Nov 6	$2.87	$2.13	$2.87	66%	0.74	$182.13
$160.00	$157.50	Oct 14	$0.19	$2.31	$0.19	13%	12.16	$159.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 0.89, avg 0.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Nov 13	$2.37	$2.37	$2.63	51%	0.90	$177.37
$175.00	$180.00	Oct 21	$1.90	$1.90	$3.10	56%	0.61	$176.90
$200.00	$205.00	Oct 21	$0.30	$0.30	$4.70	92%	0.06	$200.30
$175.00	$180.00	Oct 14	$1.54	$1.54	$3.46	59%	0.45	$176.54
$180.00	$185.00	Oct 21	$1.23	$1.23	$3.77	68%	0.33	$181.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Nov 20	$2.36	$2.36	$2.64	56%	0.89	$167.64
$165.00	$160.00	Nov 20	$1.97	$1.97	$3.03	63%	0.65	$163.03
$155.00	$150.00	Nov 20	$1.32	$1.32	$3.68	75%	0.36	$153.68
$160.00	$155.00	Nov 20	$1.58	$1.58	$3.42	69%	0.46	$158.42
$150.00	$145.00	Nov 20	$0.97	$0.97	$4.03	80%	0.24	$149.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Oct 9	Oct 12	$0.54	52.2%	43.3%
$170.00	Oct 9	Oct 12	$0.55	50.7%	41.9%
$172.50	Oct 9	Oct 12	$0.59	51.7%	43.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Oct 9	Oct 12	$0.53	52.2%	43.3%
$170.00	Oct 9	Oct 12	$0.54	50.7%	41.9%
$172.50	Oct 9	Oct 12	$0.55	51.7%	43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 3.68% of stock, avg 9.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$172.50	Oct 9	$2.94	$3.38	$6.32	$166.18	$178.82	3.68%
$170.00	Oct 9	$4.25	$2.20	$6.45	$163.55	$176.45	3.75%
$175.00	Oct 9	$1.96	$4.90	$6.86	$168.14	$181.86	3.99%
$167.50	Oct 9	$5.90	$1.34	$7.24	$160.26	$174.74	4.21%
$172.50	Oct 12	$3.53	$3.93	$7.46	$165.04	$179.96	4.34%
$170.00	Oct 12	$4.80	$2.74	$7.54	$162.46	$177.54	4.39%
$175.00	Oct 12	$2.50	$5.43	$7.93	$167.07	$182.93	4.61%
$177.50	Oct 9	$1.28	$6.73	$8.01	$169.49	$185.51	4.66%
$167.50	Oct 12	$6.35	$1.82	$8.17	$159.33	$175.67	4.75%
$165.00	Oct 9	$7.85	$0.79	$8.64	$156.36	$173.64	5.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.46% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$182.50	$160.00	Oct 9	$0.53	$0.26	$0.79	$159.21	$183.29
$182.50	$162.50	Oct 9	$0.53	$0.45	$0.98	$161.52	$183.48
$180.00	$160.00	Oct 9	$0.82	$0.26	$1.08	$158.92	$181.08
$190.00	$160.00	Oct 14	$0.56	$0.76	$1.32	$158.68	$191.32
$180.00	$162.50	Oct 9	$0.82	$0.45	$1.27	$161.23	$181.27
$182.50	$165.00	Oct 9	$0.53	$0.79	$1.32	$163.68	$183.82
$182.50	$160.00	Oct 12	$0.85	$0.47	$1.32	$158.68	$183.82
$182.50	$162.50	Oct 12	$0.85	$0.74	$1.59	$160.91	$184.09
$180.00	$165.00	Oct 9	$0.82	$0.79	$1.61	$163.39	$181.61
$185.00	$160.00	Oct 14	$0.88	$0.76	$1.64	$158.36	$186.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 0.60, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/168	195/198	Oct 16	$0.94	$1.56	57%	0.60	$166.56	$195.94
162/165	195/198	Oct 16	$0.76	$1.74	64%	0.44	$164.24	$195.76
162/165	195/198	Oct 19	$0.82	$1.68	62%	0.49	$164.18	$195.82
165/168	192/195	Oct 16	$0.98	$1.52	55%	0.64	$166.52	$193.48
152/155	195/198	Oct 19	$0.35	$2.15	80%	0.16	$154.65	$195.35
152/155	195/198	Oct 16	$0.28	$2.22	83%	0.13	$154.72	$195.28
162/165	192/195	Oct 16	$0.80	$1.70	62%	0.47	$164.20	$193.30
150/152	195/198	Oct 16	$0.22	$2.28	85%	0.10	$152.28	$195.22
155/158	195/198	Oct 16	$0.36	$2.14	80%	0.17	$157.14	$195.36
158/160	195/198	Oct 19	$0.53	$1.97	73%	0.27	$159.47	$195.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 265 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Oct 21	$0.09	$4.91	10%	54.56
$180.00	$185.00	$190.00	Nov 13	$0.21	$4.79	12%	22.81
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	12%	20.74
$190.00	$195.00	$200.00	Oct 21	$0.14	$4.86	8%	34.71
$195.00	$200.00	$205.00	Nov 13	$0.14	$4.86	8%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 23	$0.08	$4.92	16%	61.50
$165.00	$167.50	$170.00	Oct 14	$0.11	$2.39	17%	21.73
$175.00	$180.00	$185.00	Oct 21	$0.49	$4.51	22%	9.20
$167.50	$170.00	$172.50	Oct 14	$0.13	$2.37	18%	18.23
$185.00	$190.00	$195.00	Nov 20	$0.17	$4.83	10%	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-8.20, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 14	-$0.17	$4.83
$180.00	$185.00	1:2	Oct 14	-$0.05	$4.95
$175.00	$180.00	1:2	Oct 21	-$1.28	$3.72
$180.00	$185.00	1:2	Oct 21	-$0.72	$4.28
$185.00	$190.00	1:2	Oct 14	-$0.24	$4.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$187.50	1:2	Oct 19	-$8.20	$4.30
$195.00	$185.00	1:2	Oct 14	-$6.31	$3.69
$180.00	$175.00	1:2	Oct 14	-$2.31	$2.69
$170.00	$167.50	1:2	Oct 9	-$0.48	$2.02
$167.50	$165.00	1:2	Oct 9	-$0.24	$2.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 5.32%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Nov 20	$9.15	0.44	4.7%	5.32%	10.02%	3.2K	10.5K
$175.00	Nov 20	$11.05	0.50	1.8%	6.43%	8.22%	2.5K	9.9K
$185.00	Nov 20	$7.45	0.38	7.6%	4.33%	11.94%	1.3K	5.0K
$190.00	Nov 20	$6.10	0.33	10.5%	3.55%	14.06%	1.8K	6.8K
$175.00	Nov 13	$10.05	0.49	1.8%	5.85%	7.64%	331	649
$180.00	Nov 13	$8.05	0.42	4.7%	4.68%	9.38%	1.1K	1.0K
$195.00	Nov 20	$4.95	0.28	13.4%	2.88%	16.30%	764	4.6K
$185.00	Nov 13	$6.45	0.36	7.6%	3.75%	11.36%	670	514
$172.50	Nov 13	$10.45	0.52	0.3%	6.08%	6.42%	115	123
$190.00	Nov 13	$5.10	0.30	10.5%	2.97%	13.48%	837	210

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 680,112

Total Puts 492,946

Put/Call Ratio 0.72

Net Difference 187,166

Prior's Put/Call Breakdown

Total Calls 1,059,620

Total Puts 644,815

Put/Call Ratio 0.61

Net Difference 414,805

Prior 7-Day Put/Call Summary

Total Calls 4,345,767

Total Puts 2,823,880

Average Put/Call Ratio 0.63

Ratio Trend Rising

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