SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$167.60 -2.51%

$168.16 (+0.33%)🌙

as of 10/07 06:02 PM

(10/7 16:20) ◀

Wednesday, October 7, 2026 (6:03pm)

▶ (10/8 09:35)

◀ 10/7 18:03 ▶

Option Volume

Detail

ℹ

Current (10/07) 1,073,061

Calls: 581,069 (54%)

Puts: 491,992 (46%)

Prior (10/06) 1,173,058

Calls: 680,112 (58%)

Puts: 492,946 (42%)

Current vs Prior -8.52%

Calls: -14.56% (Calls)

Puts: -0.19% (Puts)

Prior 7-Day Total 7,543,184

Calls: 4,541,981 (60%)

Puts: 3,001,203 (40%)

Prior 7-Day Average 1,077,597

Calls: 648,854 (60%)

Puts: 428,743 (40%)

Current vs Prior 7-Day Avg -0.42%

Calls: -10.45%

Puts: +14.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $431.20M

Calls: $256.80M (60%)

Puts: $174.40M (40%)

Prior (10/06) $513.56M

Calls: $348.97M (68%)

Puts: $164.59M (32%)

Current vs Prior -16.04%

Calls: -26.41%

Puts: +5.95%

Prior 7-Day Total $3.11B

Calls: $2.20B (71%)

Puts: $907.63M (29%)

Prior 7-Day Average $444.48M

Calls: $314.82M (71%)

Puts: $129.66M (29%)

Current vs Prior 7-Day Avg -2.99%

Calls: -18.43%

Puts: +34.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.85

Prior (10/06) 0.72

Current vs Prior +16.82%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +31.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 4,542,143

Calls: 2,185,447 (48%)

Puts: 2,356,696 (52%)

Prior (10/06) 4,353,725

Calls: 2,104,473 (48%)

Puts: 2,249,252 (52%)

Current vs Prior +4.33%

Prior 7-Day Total 27,494,404

Calls: 13,011,741 (47%)

Puts: 14,482,663 (53%)

Prior 7-Day Average 3,927,772

Calls: 1,858,820 (47%)

Puts: 2,068,951 (53%)

Current vs Prior 7-Day Avg +15.64%

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 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%

Prior 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%

Current vs Prior -15.44% | -11.17%-15.44% | -6.57%-6.57% | -0.73%

Prior 7-Day Avg 4.27% | 6.12%3.73% | 6.32%7.56% | 16.30%

Current vs 7-Day Avg -12.05% | -26.28%+0.70% | +1.35%-15.28% | -4.26%

Prior 7-Day Eod 4.44% | 5.08%4.44% | 6.85%6.85% | 15.72%

Current vs 7-Day Eod -15.44% | -11.17%-15.44% | -6.57%-6.57% | -0.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Prior 1.99% | 1.11%

Calls: 2.82% | 1.21%

Puts: 1.16% | 1.01%

Current vs Prior +17.59% | +199.10%

Prior 7-Day Avg 2.22% | 2.81%

Calls: 2.25% | 3.11%

Puts: 2.19% | 2.50%

Current vs 7-Day Avg +5.34% | +18.33%

Liquidity Good

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 241 of results (avg 5.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	2.49	2.52	$2.51	1.2%	29.2K	0.52	7.2K
$175.00	Nov 20	8.95	9.10	$9.02	1.7%	902	0.44	9.9K
$185.00	Nov 20	5.85	5.95	$5.90	1.7%	7.2K	0.32	5.2K
$170.00	Nov 20	10.90	11.10	$11.00	1.8%	1.6K	0.50	10.0K
$160.00	Nov 20	15.95	16.25	$16.10	1.9%	853	0.64	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	2.29	2.31	$2.30	0.9%	41.8K	0.48	7.2K
$165.00	Nov 20	10.05	10.20	$10.13	1.5%	2.4K	0.43	4.7K
$170.00	Nov 20	12.65	12.85	$12.75	1.6%	1.1K	0.50	2.5K
$165.00	Oct 9	1.26	1.28	$1.27	1.6%	81.3K	0.32	13.9K
$160.00	Nov 20	7.75	7.90	$7.83	1.9%	8.4K	0.36	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	0.13	0.14	$0.14	7.1%	28.4K	0.05	26.3K
$182.50	Oct 9	0.08	0.09	$0.09	11.1%	2.3K	0.03	2.1K
$177.50	Oct 9	0.23	0.24	$0.24	4.2%	7.9K	0.08	16.3K
$185.00	Oct 9	0.05	0.06	$0.06	16.7%	9.6K	0.02	7.1K
$175.00	Oct 9	0.43	0.44	$0.44	2.3%	31.7K	0.14	20.1K

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	0.05	16.6K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	35.6K	0.10	19.3K
$152.50	Oct 9	0.06	0.07	$0.07	14.3%	4.1K	0.02	7.6K
$162.50	Oct 9	0.62	0.65	$0.64	4.7%	14.4K	0.19	6.1K
$155.00	Oct 12	0.21	0.23	$0.22	9.1%	1.1K	0.06	502

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	28.55	36.65	$32.60	24.8%	2	1.00	5
$140.00	Oct 12	23.60	31.35	$27.48	28.2%	5	1.00	2
$145.00	Oct 12	19.05	23.50	$21.28	20.9%	26	1.00	4
$148.00	Oct 12	15.55	21.25	$18.40	31.0%	15	1.00	--
$149.00	Oct 12	14.55	21.85	$18.20	40.1%	10	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 9	13.00	15.30	$14.15	16.3%	22	1.00	117
$185.00	Oct 9	15.15	20.10	$17.63	28.1%	164	1.00	157
$187.50	Oct 9	17.65	22.60	$20.13	24.6%	18	1.00	7
$190.00	Oct 9	20.15	23.90	$22.03	17.0%	114	1.00	182
$192.50	Oct 9	22.65	27.60	$25.13	19.7%	11	1.00	7

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 845.3K, top 81.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	1.45	1.48	$1.47	2.0%	70.9K	0.36	14.6K
$175.00	Oct 9	0.43	0.44	$0.44	2.3%	31.7K	0.14	20.1K
$172.50	Oct 9	0.80	0.82	$0.81	2.5%	29.5K	0.23	8.7K
$167.50	Oct 9	2.49	2.52	$2.51	1.2%	29.2K	0.52	7.2K
$180.00	Oct 9	0.13	0.14	$0.14	7.1%	28.4K	0.05	26.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.26	1.28	$1.27	1.6%	81.3K	0.32	13.9K
$167.50	Oct 9	2.29	2.31	$2.30	0.9%	41.8K	0.48	7.2K
$170.00	Oct 9	3.70	3.85	$3.78	4.0%	36.1K	0.64	10.6K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	35.6K	0.10	19.3K
$162.50	Oct 9	0.62	0.65	$0.64	4.7%	14.4K	0.19	6.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 0.1%, max 0.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 9	Nov 13	49.1%	49.0%	0.1%	29.3K	7.3K
$165.00	Oct 9	Nov 20	49.2%	49.2%	0.0%	14.5K	14.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 9	Nov 13	49.1%	49.0%	0.1%	41.9K	7.3K
$165.00	Oct 9	Nov 20	49.2%	49.2%	0.0%	83.7K	18.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 21.73, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 21	$0.11	$2.39	$0.11	90%	21.73	$150.11
$157.50	$160.00	Oct 14	$0.59	$1.91	$0.59	85%	3.24	$158.09
$150.00	$152.50	Oct 12	$1.05	$1.45	$1.05	100%	1.38	$151.05
$152.50	$155.00	Oct 19	$0.92	$1.58	$0.92	89%	1.72	$153.42
$152.50	$155.00	Nov 13	$0.79	$1.71	$0.79	75%	2.16	$153.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$0.75	$1.75	$0.75	64%	2.33	$171.75
$177.50	$175.00	Oct 12	$1.45	$1.05	$1.45	87%	0.72	$176.05
$175.00	$172.50	Oct 21	$0.98	$1.52	$0.98	68%	1.55	$174.02
$182.50	$180.00	Oct 19	$1.67	$0.83	$1.67	84%	0.50	$180.83
$162.50	$160.00	Oct 21	$0.36	$2.14	$0.36	33%	5.94	$162.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 7.33, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 21	$1.02	$1.02	$1.48	71%	0.69	$178.52
$190.00	$195.00	Nov 13	$1.42	$1.42	$3.58	75%	0.40	$191.42
$182.50	$185.00	Oct 21	$0.65	$0.65	$1.85	81%	0.35	$183.15
$187.50	$190.00	Oct 19	$0.43	$0.43	$2.07	88%	0.21	$187.93
$195.00	$197.50	Oct 19	$0.22	$0.22	$2.28	94%	0.10	$195.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Nov 13	$0.88	$0.88	$0.12	80%	7.33	$147.12
$146.00	$145.00	Nov 13	$0.79	$0.79	$0.21	81%	3.76	$145.21
$142.00	$141.00	Nov 13	$0.65	$0.65	$0.35	86%	1.86	$141.35
$160.00	$157.50	Oct 21	$1.09	$1.09	$1.41	72%	0.77	$158.91
$165.00	$162.50	Oct 21	$1.38	$1.38	$1.12	59%	1.23	$163.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.61, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.53	49.2%	38.6%
$167.50	Oct 9	Oct 12	$0.62	49.1%	38.7%
$170.00	Oct 9	Oct 12	$0.61	50.2%	40.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.59	49.2%	38.6%
$167.50	Oct 9	Oct 12	$0.67	49.1%	38.7%
$170.00	Oct 9	Oct 12	$0.65	50.2%	40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.87% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Oct 9	$2.51	$2.30	$4.81	$162.69	$172.31	2.87%
$170.00	Oct 9	$1.47	$3.78	$5.25	$164.75	$175.25	3.13%
$165.00	Oct 9	$4.00	$1.27	$5.27	$159.73	$170.27	3.14%
$167.50	Oct 12	$3.13	$2.97	$6.10	$161.40	$173.60	3.64%
$165.00	Oct 12	$4.53	$1.86	$6.39	$158.61	$171.39	3.81%
$172.50	Oct 9	$0.81	$5.65	$6.46	$166.04	$178.96	3.85%
$170.00	Oct 12	$2.08	$4.43	$6.51	$163.49	$176.51	3.88%
$162.50	Oct 9	$5.93	$0.64	$6.57	$155.93	$169.07	3.92%
$165.00	Oct 14	$4.93	$2.45	$7.38	$157.62	$172.38	4.40%
$162.50	Oct 12	$6.30	$1.11	$7.41	$155.09	$169.91	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$157.50	Oct 9	$0.24	$0.16	$0.40	$157.10	$177.90
$177.50	$160.00	Oct 9	$0.24	$0.31	$0.55	$159.45	$178.05
$175.00	$157.50	Oct 9	$0.44	$0.16	$0.60	$156.90	$175.60
$180.00	$157.50	Oct 12	$0.33	$0.37	$0.70	$156.80	$180.70
$175.00	$160.00	Oct 9	$0.44	$0.31	$0.75	$159.25	$175.75
$177.50	$157.50	Oct 12	$0.53	$0.37	$0.90	$156.60	$178.40
$177.50	$162.50	Oct 9	$0.24	$0.64	$0.88	$161.62	$178.38
$180.00	$160.00	Oct 12	$0.33	$0.63	$0.96	$159.04	$180.96
$175.00	$162.50	Oct 9	$0.44	$0.64	$1.08	$161.42	$176.08
$172.50	$157.50	Oct 9	$0.81	$0.16	$0.97	$156.53	$173.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 5.41, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	178/180	Oct 21	$2.11	$0.39	44%	5.41	$157.89	$179.61
158/160	182/185	Oct 21	$1.74	$0.76	53%	2.29	$158.26	$184.24
152/155	178/180	Oct 21	$1.53	$0.97	55%	1.58	$153.47	$179.03
158/160	198/200	Oct 21	$1.22	$1.28	65%	0.95	$158.78	$198.72
158/160	192/195	Oct 21	$1.21	$1.29	64%	0.94	$158.79	$193.71
147/148	178/180	Oct 21	$1.18	$1.32	64%	0.89	$146.82	$178.68
158/160	188/190	Oct 21	$1.28	$1.22	60%	1.05	$158.72	$188.78
148/150	178/180	Oct 21	$1.24	$1.26	62%	0.98	$148.76	$178.74
152/155	182/185	Oct 21	$1.16	$1.34	64%	0.87	$153.84	$183.66
147/148	182/185	Oct 21	$0.81	$1.69	74%	0.48	$147.19	$183.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 240 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 9	$0.09	$2.41	22%	26.78
$180.00	$185.00	$190.00	Oct 30	$0.15	$4.85	13%	32.33
$135.00	$140.00	$145.00	Nov 20	$0.07	$4.93	7%	70.43
$162.50	$165.00	$167.50	Oct 21	$0.08	$2.42	15%	30.25
$175.00	$180.00	$185.00	Nov 13	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 19	$0.06	$2.44	13%	40.67
$172.50	$175.00	$177.50	Oct 9	$0.10	$2.40	15%	24.00
$170.00	$172.50	$175.00	Oct 16	$0.10	$2.40	15%	24.00
$167.50	$170.00	$172.50	Oct 14	$0.19	$2.31	19%	12.16
$167.50	$170.00	$172.50	Oct 16	$0.15	$2.35	16%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 230 found (best net $-3.40, 227 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Oct 14	-$6.37	$3.63
$167.50	$170.00	1:2	Oct 9	-$0.43	$2.07
$165.00	$167.50	1:2	Oct 9	-$1.02	$1.48
$170.00	$172.50	1:2	Oct 9	-$0.15	$2.35
$180.00	$185.00	1:2	Oct 23	-$0.62	$4.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Oct 21	-$3.40	$6.60
$200.00	$185.00	1:2	Nov 13	-$9.81	$5.19
$195.00	$185.00	1:2	Oct 14	-$7.91	$2.09
$167.50	$165.00	1:2	Oct 9	-$0.24	$2.26
$170.00	$167.50	1:2	Oct 9	-$0.82	$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 5.34%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Nov 20	$8.95	0.44	4.4%	5.34%	9.76%	902	9.9K
$170.00	Nov 20	$10.90	0.50	1.4%	6.50%	7.94%	1.6K	10.0K
$180.00	Nov 20	$7.25	0.38	7.4%	4.33%	11.72%	24.5K	10.6K
$185.00	Nov 20	$5.85	0.32	10.4%	3.49%	13.87%	7.2K	5.2K
$170.00	Nov 13	$9.85	0.50	1.4%	5.88%	7.31%	250	918
$172.50	Nov 13	$8.80	0.46	2.9%	5.25%	8.17%	164	172
$175.00	Nov 13	$7.85	0.43	4.4%	4.68%	9.10%	165	688
$190.00	Nov 20	$4.70	0.28	13.4%	2.80%	16.17%	1.1K	7.9K
$180.00	Nov 13	$6.20	0.36	7.4%	3.70%	11.10%	315	1.8K
$185.00	Nov 13	$4.85	0.30	10.4%	2.89%	13.28%	63	1.0K

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 581,069

Total Puts 491,992

Put/Call Ratio 0.85

Net Difference 89,077

Prior's Put/Call Breakdown

Total Calls 680,112

Total Puts 492,946

Put/Call Ratio 0.72

Net Difference 187,166

Prior 7-Day Put/Call Summary

Total Calls 4,541,981

Total Puts 3,001,203

Average Put/Call Ratio 0.65

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