SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.57 -4.19%

$164.45 (+2.42%)🌙

as of 10/08 06:02 PM

(10/8 16:20) ◀

Thursday, October 8, 2026 (6:02pm)

▶ (10/9 09:35)

◀ 10/8 18:02 ▶

Option Volume

Detail

ℹ

Current (10/08) 1,078,838

Calls: 538,399 (50%)

Puts: 540,439 (50%)

Prior (10/07) 1,073,061

Calls: 581,069 (54%)

Puts: 491,992 (46%)

Current vs Prior +0.54%

Calls: -7.34% (Calls)

Puts: +9.85% (Puts)

Prior 7-Day Total 7,994,051

Calls: 4,739,513 (59%)

Puts: 3,254,538 (41%)

Prior 7-Day Average 1,142,007

Calls: 677,073 (59%)

Puts: 464,934 (41%)

Current vs Prior 7-Day Avg -5.53%

Calls: -20.48%

Puts: +16.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $409.79M

Calls: $167.53M (41%)

Puts: $242.25M (59%)

Prior (10/07) $431.20M

Calls: $256.80M (60%)

Puts: $174.40M (40%)

Current vs Prior -4.96%

Calls: -34.76%

Puts: +38.91%

Prior 7-Day Total $3.32B

Calls: $2.35B (71%)

Puts: $973.73M (29%)

Prior 7-Day Average $474.27M

Calls: $335.17M (71%)

Puts: $139.10M (29%)

Current vs Prior 7-Day Avg -13.60%

Calls: -50.01%

Puts: +74.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.00

Prior (10/07) 0.85

Current vs Prior +18.55%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +48.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 4,730,380

Calls: 2,300,533 (49%)

Puts: 2,429,847 (51%)

Prior (10/07) 4,542,143

Calls: 2,185,447 (48%)

Puts: 2,356,696 (52%)

Current vs Prior +4.14%

Prior 7-Day Total 28,693,422

Calls: 13,660,580 (48%)

Puts: 15,032,842 (52%)

Prior 7-Day Average 4,099,060

Calls: 1,951,511 (48%)

Puts: 2,147,548 (52%)

Current vs Prior 7-Day Avg +15.40%

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 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%

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

Current vs Prior -17.69% | -10.95%-17.69% | -4.18%-4.18% | +0.31%

Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%

Current vs 7-Day Avg -25.20% | -30.64%-13.94% | -2.00%-15.59% | -2.52%

Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%

Current vs 7-Day Eod -17.69% | -10.95%-17.69% | -4.18%-4.18% | +0.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -44.87% | -67.47%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -45.07% | -63.91%

Liquidity Good

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

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 280 of results (avg 5.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	9.60	9.65	$9.63	0.5%	135	0.79	2.5K
$162.50	Oct 12	1.76	1.77	$1.77	0.6%	8.1K	0.40	322
$160.00	Oct 12	2.89	2.91	$2.90	0.7%	2.2K	0.55	682
$162.50	Oct 14	2.73	2.75	$2.74	0.7%	2.1K	0.43	78
$165.00	Oct 16	2.53	2.55	$2.54	0.8%	8.4K	0.36	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	6.75	6.80	$6.78	0.7%	9.0K	0.64	10.5K
$165.00	Oct 14	6.10	6.15	$6.13	0.8%	1.6K	0.68	741
$160.00	Oct 12	2.19	2.21	$2.20	0.9%	11.8K	0.45	1.9K
$170.00	Oct 16	10.45	10.55	$10.50	1.0%	1.8K	0.79	5.1K
$155.00	Oct 16	1.95	1.97	$1.96	1.0%	12.8K	0.28	15.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 71 found (avg $0.46, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.15	0.17	$0.16	12.5%	46.9K	0.08	7.9K
$170.00	Oct 9	0.07	0.08	$0.08	12.5%	55.7K	0.04	17.0K
$165.00	Oct 9	0.39	0.40	$0.40	2.5%	56.4K	0.17	9.0K
$172.50	Oct 12	0.17	0.19	$0.18	11.1%	1.4K	0.06	1.4K
$170.00	Oct 12	0.29	0.31	$0.30	6.7%	8.5K	0.10	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 9	0.09	0.10	$0.10	10.0%	4.8K	0.04	6.5K
$155.00	Oct 9	0.24	0.25	$0.25	4.0%	25.3K	0.11	14.7K
$157.50	Oct 9	0.62	0.65	$0.64	4.7%	29.2K	0.23	14.6K
$149.00	Oct 12	0.17	0.19	$0.18	11.1%	170	0.06	31
$150.00	Oct 12	0.21	0.23	$0.22	9.1%	1.4K	0.07	2.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 9	25.00	31.45	$28.23	22.8%	3	1.00	42
$135.00	Oct 9	25.25	25.85	$25.55	2.3%	48	1.00	101
$136.00	Oct 9	22.75	26.00	$24.38	13.3%	92	1.00	24
$129.00	Oct 9	29.65	34.35	$32.00	14.7%	65	1.00	41
$134.00	Oct 9	24.00	30.60	$27.30	24.2%	29	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	11.75	12.20	$11.98	3.8%	1.8K	1.00	3.9K
$175.00	Oct 9	14.15	14.40	$14.28	1.8%	837	1.00	7.4K
$177.50	Oct 9	16.55	17.05	$16.80	3.0%	1.0K	1.00	591
$180.00	Oct 9	19.05	20.05	$19.55	5.1%	1.1K	1.00	480
$182.50	Oct 9	19.50	22.20	$20.85	12.9%	186	1.00	119

Most actively traded options today. High liquidity = easy entry/exit. 552 active (total vol 923.6K, top 77.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.39	0.40	$0.40	2.5%	56.4K	0.17	9.0K
$170.00	Oct 9	0.07	0.08	$0.08	12.5%	55.7K	0.04	17.0K
$167.50	Oct 9	0.15	0.17	$0.16	12.5%	46.9K	0.08	7.9K
$162.50	Oct 9	0.99	1.00	$1.00	1.0%	33.1K	0.35	5.2K
$172.50	Oct 9	0.04	0.05	$0.05	20.0%	19.7K	0.02	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	1.41	1.43	$1.42	1.4%	77.4K	0.43	18.4K
$165.00	Oct 9	4.65	4.75	$4.70	2.1%	52.9K	0.84	15.6K
$162.50	Oct 9	2.79	2.82	$2.81	1.1%	47.0K	0.66	7.8K
$157.50	Oct 9	0.62	0.65	$0.64	4.7%	29.2K	0.23	14.6K
$155.00	Oct 9	0.24	0.25	$0.25	4.0%	25.3K	0.11	14.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.3%, max 11.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 9	Nov 13	56.4%	50.7%	11.3%	1.6K	4.8K
$160.00	Oct 9	Nov 20	54.4%	49.3%	10.3%	12.8K	25.0K
$162.50	Oct 9	Nov 13	53.8%	51.2%	5.2%	33.2K	5.3K
$165.00	Oct 9	Nov 20	54.2%	52.9%	2.5%	57.6K	13.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$157.50	Oct 9	Nov 13	56.4%	50.7%	11.3%	29.4K	15.4K
$160.00	Oct 9	Nov 20	54.4%	49.3%	10.3%	78.9K	29.6K
$162.50	Oct 9	Nov 13	53.8%	51.2%	5.2%	47.1K	7.9K
$165.00	Oct 9	Nov 20	54.2%	52.9%	2.5%	55.2K	21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 9.00, avg 4.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$0.25	$2.25	$0.25	83%	9.00	$150.25
$150.00	$152.50	Oct 14	$0.88	$1.62	$0.88	88%	1.84	$150.88
$150.00	$152.50	Oct 21	$0.83	$1.67	$0.83	81%	2.01	$150.83
$150.00	$152.50	Nov 13	$0.60	$1.90	$0.60	70%	3.17	$150.60
$152.50	$155.00	Oct 21	$0.83	$1.67	$0.83	76%	2.01	$153.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 9	$1.13	$1.37	$1.13	100%	1.21	$186.37
$182.50	$180.00	Oct 9	$1.30	$1.20	$1.30	100%	0.92	$181.20
$175.00	$172.50	Oct 14	$1.20	$1.30	$1.20	92%	1.08	$173.80
$177.50	$175.00	Oct 12	$1.43	$1.07	$1.43	100%	0.75	$176.07
$172.50	$170.00	Oct 14	$1.30	$1.20	$1.30	88%	0.92	$171.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 183 found (best R:R 1.27, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 21	$0.31	$0.31	$2.19	88%	0.14	$180.31
$162.50	$165.00	Oct 19	$1.09	$1.09	$1.41	55%	0.77	$163.59
$167.50	$170.00	Oct 21	$0.79	$0.79	$1.71	67%	0.46	$168.29
$175.00	$177.50	Oct 19	$0.33	$0.33	$2.17	86%	0.15	$175.33
$162.50	$165.00	Oct 9	$0.60	$0.60	$1.90	65%	0.32	$163.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Nov 13	$0.56	$0.56	$0.44	82%	1.27	$139.44
$157.50	$155.00	Nov 13	$1.35	$1.35	$1.15	58%	1.17	$156.15
$157.50	$155.00	Oct 21	$1.22	$1.22	$1.28	61%	0.95	$156.28
$155.00	$150.00	Nov 20	$2.00	$2.00	$3.00	62%	0.67	$153.00
$150.00	$145.00	Nov 20	$1.60	$1.60	$3.40	68%	0.47	$148.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.76, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 9	Oct 12	$0.75	54.4%	37.7%
$162.50	Oct 9	Oct 12	$0.77	53.8%	38.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 9	Oct 12	$0.78	54.4%	37.7%
$162.50	Oct 9	Oct 12	$0.74	53.8%	38.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 2.22% of stock, avg 9.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 9	$2.15	$1.42	$3.57	$156.43	$163.57	2.22%
$162.50	Oct 9	$1.00	$2.81	$3.81	$158.69	$166.31	2.37%
$157.50	Oct 9	$3.83	$0.64	$4.47	$153.03	$161.97	2.78%
$165.00	Oct 9	$0.40	$4.70	$5.10	$159.90	$170.10	3.18%
$160.00	Oct 12	$2.90	$2.20	$5.10	$154.90	$165.10	3.18%
$162.50	Oct 12	$1.77	$3.55	$5.32	$157.18	$167.82	3.31%
$157.50	Oct 12	$4.47	$1.27	$5.74	$151.76	$163.24	3.57%
$155.00	Oct 9	$5.93	$0.25	$6.18	$148.82	$161.18	3.85%
$165.00	Oct 12	$1.00	$5.30	$6.30	$158.70	$171.30	3.92%
$167.50	Oct 9	$0.16	$6.95	$7.11	$160.39	$174.61	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.25% of stock, avg 4.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Oct 12	$0.18	$0.22	$0.40	$149.60	$172.90
$167.50	$155.00	Oct 9	$0.16	$0.25	$0.41	$154.59	$167.91
$170.00	$150.00	Oct 12	$0.30	$0.22	$0.52	$149.48	$170.52
$172.50	$152.50	Oct 12	$0.18	$0.39	$0.57	$151.93	$173.07
$165.00	$155.00	Oct 9	$0.40	$0.25	$0.65	$154.35	$165.65
$170.00	$152.50	Oct 12	$0.30	$0.39	$0.69	$151.81	$170.69
$167.50	$150.00	Oct 12	$0.55	$0.22	$0.77	$149.23	$168.27
$167.50	$157.50	Oct 9	$0.16	$0.64	$0.80	$156.70	$168.30
$167.50	$152.50	Oct 12	$0.55	$0.39	$0.94	$151.56	$168.44
$172.50	$155.00	Oct 12	$0.18	$0.71	$0.89	$154.11	$173.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 362 found (best R:R 0.82, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	180/182	Oct 21	$1.13	$1.37	57%	0.82	$153.87	$181.13
152/155	185/188	Oct 21	$1.00	$1.50	61%	0.67	$154.00	$186.00
152/155	168/170	Oct 21	$1.61	$0.89	36%	1.81	$153.39	$169.11
152/155	175/178	Oct 19	$1.08	$1.42	56%	0.76	$153.92	$176.08
152/155	178/180	Oct 19	$0.95	$1.55	60%	0.61	$154.05	$178.45
152/155	182/185	Oct 19	$0.85	$1.65	64%	0.52	$154.15	$183.35
143/145	175/178	Oct 19	$0.49	$2.01	77%	0.24	$144.51	$175.49
143/145	178/180	Oct 19	$0.36	$2.14	81%	0.17	$144.64	$177.86
143/145	182/185	Oct 19	$0.26	$2.24	85%	0.12	$144.74	$182.76
152/155	170/172	Oct 21	$1.33	$1.17	42%	1.14	$153.67	$171.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.10	$4.90	13%	49.00
$135.00	$140.00	$145.00	Nov 20	$0.05	$4.95	10%	99.00
$145.00	$150.00	$155.00	Nov 20	$0.20	$4.80	13%	24.00
$157.50	$160.00	$162.50	Oct 9	$0.53	$1.97	42%	3.72
$150.00	$152.50	$155.00	Oct 16	$0.09	$2.41	13%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 19	$0.08	$2.42	17%	30.25
$160.00	$162.50	$165.00	Oct 9	$0.50	$2.00	41%	4.00
$167.50	$170.00	$172.50	Oct 23	$0.05	$2.45	10%	49.00
$155.00	$157.50	$160.00	Oct 9	$0.39	$2.11	32%	5.41
$160.00	$165.00	$170.00	Nov 20	$0.27	$4.73	13%	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 211 found (best net $-0.03, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.47	$2.03
$162.50	$165.00	1:2	Oct 12	-$0.23	$2.27
$160.00	$162.50	1:2	Oct 12	-$0.64	$1.86
$155.00	$157.50	1:2	Oct 9	-$1.73	$0.77
$165.00	$167.50	1:2	Oct 12	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 9	-$0.03	$2.47
$165.00	$162.50	1:2	Oct 9	-$0.92	$1.58
$160.00	$157.50	1:2	Oct 12	-$0.34	$2.16
$162.50	$160.00	1:2	Oct 12	-$0.85	$1.65
$157.50	$155.00	1:2	Oct 12	-$0.15	$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.92%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$9.50	0.48	2.8%	5.92%	8.68%	1.2K	4.5K
$170.00	Nov 20	$7.55	0.41	5.9%	4.70%	10.57%	1.7K	10.3K
$175.00	Nov 20	$6.00	0.35	9.0%	3.74%	12.72%	1.3K	9.7K
$165.00	Nov 13	$8.30	0.47	2.8%	5.17%	7.93%	197	416
$167.50	Nov 13	$7.40	0.43	4.3%	4.61%	8.92%	33	186
$180.00	Nov 20	$4.70	0.29	12.1%	2.93%	15.03%	4.4K	29.5K
$162.50	Nov 13	$9.35	0.51	1.2%	5.82%	7.02%	99	125
$170.00	Nov 13	$6.50	0.40	5.9%	4.05%	9.92%	139	937
$172.50	Nov 13	$5.70	0.36	7.4%	3.55%	10.98%	75	305
$175.00	Nov 13	$5.05	0.33	9.0%	3.15%	12.13%	334	753

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 538,399

Total Puts 540,439

Put/Call Ratio 1.00

Net Difference -2,040

Prior's Put/Call Breakdown

Total Calls 581,069

Total Puts 491,992

Put/Call Ratio 0.85

Net Difference 89,077

Prior 7-Day Put/Call Summary

Total Calls 4,739,513

Total Puts 3,254,538

Average Put/Call Ratio 0.68

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