SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$160.94 +0.23%

(10/9 15:15) ◀

Friday, October 9, 2026 (3:15pm)

▶ (10/9 15:20)

◀ 10/9 15:15 ▶

Option Volume

Detail

ℹ

Current (10/09) 1,265,022

Calls: 807,206 (64%)

Puts: 457,816 (36%)

Prior (10/08) 1,078,838

Calls: 538,399 (50%)

Puts: 540,439 (50%)

Current vs Prior +17.26%

Calls: +49.93% (Calls)

Puts: -15.29% (Puts)

Prior 7-Day Total 8,344,549

Calls: 4,798,530 (58%)

Puts: 3,546,019 (42%)

Prior 7-Day Average 1,192,078

Calls: 685,504 (58%)

Puts: 506,574 (42%)

Current vs Prior 7-Day Avg +6.12%

Calls: +17.75%

Puts: -9.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $285.51M

Calls: $163.65M (57%)

Puts: $121.86M (43%)

Prior (10/08) $409.79M

Calls: $167.53M (41%)

Puts: $242.25M (59%)

Current vs Prior -30.33%

Calls: -2.32%

Puts: -49.70%

Prior 7-Day Total $3.46B

Calls: $2.33B (67%)

Puts: $1.13B (33%)

Prior 7-Day Average $493.70M

Calls: $332.24M (67%)

Puts: $161.47M (33%)

Current vs Prior 7-Day Avg -42.17%

Calls: -50.74%

Puts: -24.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.57

Prior (10/08) 1.00

Current vs Prior -43.50%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -24.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 4,820,051

Calls: 2,340,288 (49%)

Puts: 2,479,763 (51%)

Prior (10/08) 4,730,380

Calls: 2,300,533 (49%)

Puts: 2,429,847 (51%)

Current vs Prior +1.90%

Prior 7-Day Total 29,504,608

Calls: 14,109,724 (48%)

Puts: 15,394,884 (52%)

Prior 7-Day Average 4,214,944

Calls: 2,015,674 (48%)

Puts: 2,199,269 (52%)

Current vs Prior 7-Day Avg +14.36%

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 1.68% | 3.14%1.68% | 5.63%5.63% | 15.29%

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

Current vs Prior -45.69% | -21.73%-45.69% | -8.23%-8.23% | -2.29%

Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%

Current vs 7-Day Avg -58.04% | -42.37%-51.49% | -9.59%-19.52% | -3.72%

Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%

Current vs 7-Day Eod -45.69% | -21.73%-45.69% | -8.23%-8.23% | -2.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.70% | 0.79%

Calls: 3.70% | 0.86%

Puts: 3.70% | 0.73%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior +186.82% | -26.85%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg +66.24% | -70.68%

Liquidity Excellent

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio dropping 44% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 382 of results (avg 4.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 14	2.42	2.43	$2.42	0.4%	7.1K	0.43	502
$150.00	Nov 20	17.35	17.45	$17.40	0.6%	654	0.69	15.1K
$167.50	Oct 16	1.60	1.61	$1.61	0.6%	12.9K	0.27	4.8K
$155.00	Nov 20	14.30	14.40	$14.35	0.7%	363	0.62	5.4K
$160.00	Oct 12	2.32	2.34	$2.33	0.9%	17.8K	0.58	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	15.90	16.00	$15.95	0.6%	1.3K	0.59	2.9K
$162.50	Oct 12	2.72	2.74	$2.73	0.7%	10.9K	0.63	1.2K
$150.00	Nov 20	5.80	5.85	$5.82	0.9%	8.5K	0.31	25.1K
$157.50	Oct 16	2.29	2.31	$2.30	0.9%	2.9K	0.35	3.8K
$160.00	Nov 20	10.10	10.20	$10.15	1.0%	866	0.45	11.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 9	0.06	0.07	$0.07	14.3%	105.8K	0.11	7.5K
$172.50	Oct 12	0.05	0.06	$0.06	16.7%	2.4K	0.03	1.4K
$170.00	Oct 12	0.11	0.12	$0.12	8.3%	15.4K	0.05	6.7K
$167.50	Oct 12	0.23	0.24	$0.24	4.2%	12.5K	0.10	1.6K
$165.00	Oct 12	0.54	0.55	$0.55	1.8%	39.8K	0.20	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.12	0.14	$0.13	15.4%	99.7K	0.21	19.5K
$152.50	Oct 12	0.11	0.12	$0.12	8.3%	2.2K	0.05	797
$155.00	Oct 12	0.24	0.26	$0.25	8.0%	5.2K	0.11	2.2K
$150.00	Oct 12	0.06	0.07	$0.07	14.3%	1.9K	0.03	3.0K
$149.00	Oct 12	0.05	0.06	$0.06	16.7%	166	0.02	173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$129.00	Oct 9	31.40	34.20	$32.80	8.5%	19	1.00	66
$130.00	Oct 9	30.50	32.15	$31.33	5.3%	23	1.00	175
$131.00	Oct 9	29.25	30.40	$29.83	3.9%	4	1.00	42
$132.00	Oct 9	28.35	29.15	$28.75	2.8%	23	1.00	91
$133.00	Oct 9	27.25	28.45	$27.85	4.3%	7	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Oct 9	20.60	22.60	$21.60	9.3%	26	1.00	24
$185.00	Oct 9	23.95	24.55	$24.25	2.5%	25	1.00	45
$190.00	Oct 9	27.45	29.15	$28.30	6.0%	9	1.00	10
$175.00	Oct 9	13.95	14.45	$14.20	3.5%	257	1.00	501
$177.50	Oct 9	16.20	16.95	$16.58	4.5%	28	1.00	52

Most actively traded options today. High liquidity = easy entry/exit. 542 active (total vol 1.1M, top 139.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.01	0.02	$0.02	50.0%	139.5K	0.02	12.9K
$162.50	Oct 9	0.06	0.07	$0.07	14.3%	105.8K	0.11	7.5K
$167.50	Oct 9	0.00	0.01	$0.01	100.0%	62.9K	0.01	14.3K
$170.00	Oct 9	0.00	0.01	$0.01	100.0%	55.3K	0.01	18.4K
$165.00	Oct 12	0.54	0.55	$0.55	1.8%	39.8K	0.20	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.12	0.14	$0.13	15.4%	99.7K	0.21	19.5K
$162.50	Oct 9	1.59	1.65	$1.62	3.7%	72.0K	0.89	9.8K
$165.00	Oct 9	4.00	4.10	$4.05	2.5%	28.9K	0.98	16.0K
$157.50	Oct 9	0.01	0.02	$0.02	50.0%	16.4K	0.02	15.8K
$160.00	Oct 12	1.37	1.39	$1.38	1.4%	15.7K	0.42	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 37.2%, max 37.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	66.8%	48.7%	37.2%	31.1K	25.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	66.8%	48.7%	37.2%	100.5K	31.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.72, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$138.00	$139.00	Oct 23	$0.18	$0.82	$0.18	95%	4.56	$138.18
$141.00	$142.00	Oct 9	$0.35	$0.65	$0.35	100%	1.86	$141.35
$135.00	$136.00	Nov 6	$0.30	$0.70	$0.30	89%	2.33	$135.30
$140.00	$141.00	Oct 9	$0.45	$0.55	$0.45	100%	1.22	$140.45
$140.00	$141.00	Oct 23	$0.45	$0.55	$0.45	94%	1.22	$140.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 12	$1.45	$1.05	$1.45	99%	0.72	$181.05
$175.00	$172.50	Oct 19	$1.37	$1.13	$1.37	87%	0.82	$173.63
$177.50	$175.00	Oct 23	$1.48	$1.02	$1.48	85%	0.69	$176.02
$172.50	$170.00	Oct 21	$1.63	$0.87	$1.63	80%	0.53	$170.87
$175.00	$172.50	Nov 13	$1.33	$1.17	$1.33	67%	0.88	$173.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.66, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$192.50	Oct 14	$0.10	$0.10	$2.40	97%	0.04	$190.10
$182.50	$185.00	Oct 21	$0.23	$0.23	$2.27	90%	0.10	$182.73
$165.00	$167.50	Oct 12	$0.31	$0.31	$2.19	80%	0.14	$165.31
$162.50	$165.00	Oct 12	$0.63	$0.63	$1.87	63%	0.34	$163.13
$185.00	$187.50	Oct 21	$0.14	$0.14	$2.36	93%	0.06	$185.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.98	$1.98	$3.02	62%	0.66	$153.02
$160.00	$155.00	Nov 20	$2.35	$2.35	$2.65	55%	0.89	$157.65
$150.00	$145.00	Nov 20	$1.52	$1.52	$3.48	69%	0.44	$148.48
$140.00	$135.00	Nov 20	$0.91	$0.91	$4.09	81%	0.22	$139.09
$160.00	$157.50	Oct 21	$1.19	$1.19	$1.31	54%	0.91	$158.81

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 0.75% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 9	$1.08	$0.13	$1.21	$158.79	$161.21	0.75%
$162.50	Oct 9	$0.07	$1.62	$1.69	$160.81	$164.19	1.05%
$157.50	Oct 9	$3.45	$0.02	$3.47	$154.03	$160.97	2.16%
$160.00	Oct 12	$2.33	$1.38	$3.71	$156.29	$163.71	2.31%
$162.50	Oct 12	$1.18	$2.73	$3.91	$158.59	$166.41	2.43%
$165.00	Oct 9	$0.02	$4.05	$4.07	$160.93	$169.07	2.53%
$157.50	Oct 12	$4.03	$0.60	$4.63	$152.87	$162.13	2.88%
$165.00	Oct 12	$0.55	$4.60	$5.15	$159.85	$170.15	3.20%
$155.00	Oct 9	$5.90	$0.01	$5.91	$149.09	$160.91	3.67%
$160.00	Oct 14	$3.58	$2.60	$6.18	$153.82	$166.18	3.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.12% of stock, avg 4.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$160.00	Oct 9	$0.07	$0.13	$0.20	$159.80	$162.70
$170.00	$152.50	Oct 12	$0.12	$0.12	$0.24	$152.26	$170.24
$167.50	$152.50	Oct 12	$0.24	$0.12	$0.36	$152.14	$167.86
$170.00	$155.00	Oct 12	$0.12	$0.25	$0.37	$154.63	$170.37
$167.50	$155.00	Oct 12	$0.24	$0.25	$0.49	$154.51	$167.99
$172.50	$150.00	Oct 14	$0.40	$0.33	$0.73	$149.27	$173.23
$165.00	$152.50	Oct 12	$0.55	$0.12	$0.67	$151.83	$165.67
$170.00	$157.50	Oct 12	$0.12	$0.60	$0.72	$156.78	$170.72
$165.00	$155.00	Oct 12	$0.55	$0.25	$0.80	$154.20	$165.80
$167.50	$157.50	Oct 12	$0.24	$0.60	$0.84	$156.66	$168.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 0.48, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	182/185	Oct 21	$0.81	$1.69	67%	0.48	$151.69	$183.31
150/152	185/188	Oct 21	$0.72	$1.78	70%	0.40	$151.78	$185.72
152/155	182/185	Oct 21	$0.96	$1.54	60%	0.62	$154.04	$183.46
152/155	185/188	Oct 21	$0.87	$1.63	63%	0.53	$154.13	$185.87
152/155	178/180	Oct 19	$0.90	$1.60	61%	0.56	$154.10	$178.40
152/155	180/182	Oct 19	$0.81	$1.69	64%	0.48	$154.19	$180.81
150/152	190/192	Oct 14	$0.32	$2.18	84%	0.15	$152.18	$190.32
152/155	190/192	Oct 14	$0.51	$1.99	76%	0.26	$154.49	$190.51
155/158	190/192	Oct 14	$0.77	$1.73	65%	0.45	$156.73	$190.77
150/152	170/172	Oct 21	$1.10	$1.40	52%	0.79	$151.40	$171.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 257 found (best R:R 1.66, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 9	$0.96	$1.54	77%	1.60
$157.50	$160.00	$162.50	Oct 9	$1.36	$1.14	89%	0.84
$155.00	$157.50	$160.00	Oct 9	$0.08	$2.42	21%	30.25
$152.50	$155.00	$157.50	Oct 14	$0.09	$2.41	18%	26.78
$145.00	$150.00	$155.00	Nov 20	$0.22	$4.78	14%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 9	$0.94	$1.56	77%	1.66
$157.50	$160.00	$162.50	Oct 9	$1.38	$1.12	87%	0.81
$155.00	$157.50	$160.00	Oct 9	$0.10	$2.40	20%	24.00
$160.00	$162.50	$165.00	Oct 19	$0.10	$2.40	18%	24.00
$152.50	$155.00	$157.50	Oct 21	$0.10	$2.40	15%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 219 found (best net $-4.39, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$147.00	1:2	Oct 21	-$4.39	$7.61
$135.00	$145.00	1:2	Oct 19	-$7.10	$2.90
$155.00	$157.50	1:2	Oct 9	-$1.00	$1.50
$157.50	$160.00	1:2	Oct 12	-$0.63	$1.87
$160.00	$162.50	1:2	Oct 12	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$160.00	1:2	Oct 12	-$0.03	$2.47
$167.50	$165.00	1:2	Oct 9	-$1.52	$0.98
$165.00	$162.50	1:2	Oct 12	-$0.86	$1.64
$190.00	$180.00	1:2	Oct 21	-$9.16	$0.84
$157.50	$155.00	1:2	Oct 14	-$0.29	$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.84%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$9.40	0.48	2.5%	5.84%	8.36%	1.0K	4.5K
$170.00	Nov 20	$7.50	0.41	5.6%	4.66%	10.29%	1.9K	10.6K
$175.00	Nov 20	$5.90	0.35	8.7%	3.67%	12.40%	1.2K	9.8K
$165.00	Nov 13	$8.45	0.47	2.5%	5.25%	7.77%	619	535
$162.50	Nov 13	$9.50	0.51	1.0%	5.90%	6.87%	464	182
$167.50	Nov 13	$7.40	0.43	4.1%	4.60%	8.67%	184	182
$180.00	Nov 20	$4.70	0.29	11.8%	2.92%	14.76%	1.8K	29.5K
$170.00	Nov 13	$6.50	0.40	5.6%	4.04%	9.67%	407	974
$172.50	Nov 13	$5.75	0.36	7.2%	3.57%	10.76%	17	340
$175.00	Nov 13	$5.05	0.33	8.7%	3.14%	11.87%	133	835

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 807,206

Total Puts 457,816

Put/Call Ratio 0.57

Net Difference 349,390

Prior's Put/Call Breakdown

Total Calls 538,399

Total Puts 540,439

Put/Call Ratio 1.00

Net Difference -2,040

Prior 7-Day Put/Call Summary

Total Calls 4,798,530

Total Puts 3,546,019

Average Put/Call Ratio 0.75

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