SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.16 +0.97%

(10/12 15:10) ◀

Monday, October 12, 2026 (3:12pm)

▶ (10/12 15:15)

◀ 10/12 15:12 ▶

Option Volume

Detail

ℹ

Current (10/12) 913,423

Calls: 606,356 (66%)

Puts: 307,067 (34%)

Prior (10/09) 1,265,022

Calls: 807,206 (64%)

Puts: 457,816 (36%)

Current vs Prior -27.79%

Calls: -24.88% (Calls)

Puts: -32.93% (Puts)

Prior 7-Day Total 8,894,543

Calls: 5,162,331 (58%)

Puts: 3,732,212 (42%)

Prior 7-Day Average 1,270,649

Calls: 737,475 (58%)

Puts: 533,173 (42%)

Current vs Prior 7-Day Avg -28.11%

Calls: -17.78%

Puts: -42.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $230.50M

Calls: $160.05M (69%)

Puts: $70.44M (31%)

Prior (10/09) $285.51M

Calls: $163.65M (57%)

Puts: $121.86M (43%)

Current vs Prior -19.27%

Calls: -2.20%

Puts: -42.20%

Prior 7-Day Total $3.50B

Calls: $2.34B (67%)

Puts: $1.16B (33%)

Prior 7-Day Average $500.52M

Calls: $334.14M (67%)

Puts: $166.38M (33%)

Current vs Prior 7-Day Avg -53.95%

Calls: -52.10%

Puts: -57.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.51

Prior (10/09) 0.57

Current vs Prior -10.71%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -31.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 4,521,127

Calls: 2,212,731 (49%)

Puts: 2,308,396 (51%)

Prior (10/09) 4,820,051

Calls: 2,340,288 (49%)

Puts: 2,479,763 (51%)

Current vs Prior -6.20%

Prior 7-Day Total 30,787,845

Calls: 14,804,137 (48%)

Puts: 15,983,708 (52%)

Prior 7-Day Average 4,398,263

Calls: 2,114,876 (48%)

Puts: 2,283,386 (52%)

Current vs Prior 7-Day Avg +2.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.58% | 3.75%4.91% | 7.08%4.91% | 14.96%

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

Current vs Prior -5.96% | +19.16%+192.67% | +25.85%-12.78% | -2.16%

Prior 7-Day Avg 3.72% | 5.02%3.18% | 6.15%6.68% | 15.75%

Current vs 7-Day Avg -57.58% | -25.42%+54.44% | +15.22%-26.46% | -4.99%

Prior 7-Day Eod 1.68% | 3.14%1.68% | 5.63%5.63% | 15.29%

Current vs 7-Day Eod -5.96% | +19.16%+192.67% | +25.85%-12.78% | -2.16%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.45% | 1.10%

Calls: 1.80% | 1.50%

Puts: 1.09% | 0.71%

Prior 3.70% | 0.79%

Calls: 3.70% | 0.86%

Puts: 3.70% | 0.73%

Current vs Prior -60.81% | +39.24%

Prior 7-Day Avg 2.65% | 2.35%

Calls: 2.72% | 2.56%

Puts: 2.59% | 2.13%

Current vs 7-Day Avg -45.37% | -53.11%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($160.05M). Bullish P/C ratio of 0.51.

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 BULLISH

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 371 of results (avg 4.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 16	2.03	2.04	$2.04	0.5%	14.1K	0.36	7.9K
$170.00	Nov 20	8.75	8.80	$8.78	0.6%	1.4K	0.45	10.8K
$157.50	Oct 19	8.10	8.15	$8.13	0.6%	79	0.77	68
$160.00	Oct 19	6.30	6.35	$6.32	0.8%	673	0.68	531
$167.50	Oct 19	2.51	2.53	$2.52	0.8%	9.9K	0.38	941

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	2.54	2.55	$2.55	0.4%	8.2K	0.41	6.9K
$180.00	Nov 20	20.65	20.75	$20.70	0.5%	86	0.67	1.5K
$160.00	Oct 16	1.63	1.64	$1.63	0.6%	12.5K	0.30	13.0K
$170.00	Oct 19	7.50	7.55	$7.53	0.7%	94	0.71	158
$165.00	Oct 14	2.81	2.83	$2.82	0.7%	10.5K	0.55	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.42, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.07	0.08	$0.08	12.5%	134.0K	0.17	7.5K
$177.50	Oct 14	0.10	0.11	$0.11	9.1%	640	0.04	544
$175.00	Oct 14	0.17	0.18	$0.18	5.6%	4.0K	0.06	2.0K
$180.00	Oct 14	0.06	0.07	$0.07	14.3%	1.1K	0.02	1.5K
$172.50	Oct 14	0.31	0.32	$0.32	3.1%	2.6K	0.10	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.91	0.92	$0.92	1.1%	35.9K	0.83	2.1K
$152.50	Oct 14	0.10	0.12	$0.11	18.2%	880	0.04	295
$155.00	Oct 14	0.21	0.22	$0.22	4.5%	1.5K	0.07	575
$150.00	Oct 14	0.06	0.07	$0.07	14.3%	1.7K	0.02	1.4K
$157.50	Oct 14	0.42	0.44	$0.43	4.7%	4.4K	0.13	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	22.50	24.95	$23.73	10.3%	10	1.00	16
$145.00	Oct 12	18.50	19.65	$19.08	6.0%	9	1.00	27
$148.00	Oct 12	15.70	16.80	$16.25	6.8%	188	1.00	168
$149.00	Oct 12	14.65	15.95	$15.30	8.5%	41	1.00	14
$150.00	Oct 12	13.80	14.45	$14.13	4.6%	42	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 12	22.15	23.70	$22.92	6.8%	5	1.00	1
$180.00	Oct 12	15.20	16.70	$15.95	9.4%	--	1.00	79
$182.50	Oct 12	17.70	19.65	$18.67	10.4%	5	1.00	27
$185.00	Oct 12	19.80	21.95	$20.88	10.3%	--	1.00	13
$175.00	Oct 12	10.55	11.10	$10.83	5.1%	84	1.00	976

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 811.7K, top 134.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.07	0.08	$0.08	12.5%	134.0K	0.17	7.5K
$167.50	Oct 12	0.01	0.02	$0.02	50.0%	69.0K	0.02	4.6K
$162.50	Oct 12	1.66	1.69	$1.67	1.8%	40.0K	0.95	4.3K
$165.00	Oct 16	3.00	3.05	$3.03	1.7%	35.2K	0.47	17.6K
$170.00	Oct 12	0.00	0.01	$0.01	100.0%	31.0K	0.01	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.02	0.03	$0.03	33.3%	53.0K	0.06	2.5K
$165.00	Oct 12	0.91	0.92	$0.92	1.1%	35.9K	0.83	2.1K
$160.00	Oct 12	0.00	0.01	$0.01	100.0%	26.5K	0.01	3.6K
$160.00	Oct 16	1.63	1.64	$1.63	0.6%	12.5K	0.30	13.0K
$165.00	Oct 16	3.75	3.80	$3.78	1.3%	10.7K	0.53	8.0K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 0.54, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Nov 6	$0.33	$0.67	$0.33	89%	2.03	$140.33
$134.00	$135.00	Oct 23	$0.47	$0.53	$0.47	100%	1.13	$134.47
$150.00	$152.50	Oct 30	$1.55	$0.95	$1.55	82%	0.61	$151.55
$137.00	$138.00	Oct 30	$0.52	$0.48	$0.52	93%	0.92	$137.52
$155.00	$157.50	Nov 13	$1.23	$1.27	$1.23	68%	1.03	$156.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 6	$3.25	$1.75	$3.25	80%	0.54	$181.75
$172.50	$170.00	Nov 6	$1.15	$1.35	$1.15	62%	1.17	$171.35
$175.00	$172.50	Oct 21	$1.65	$0.85	$1.65	80%	0.52	$173.35
$175.00	$172.50	Nov 13	$1.27	$1.23	$1.27	63%	0.97	$173.73
$170.00	$167.50	Nov 13	$1.17	$1.33	$1.17	56%	1.14	$168.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.53, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 26	$0.56	$0.56	$1.94	75%	0.29	$175.56
$190.00	$195.00	Oct 26	$0.32	$0.32	$4.68	91%	0.07	$190.32
$170.00	$172.50	Oct 14	$0.29	$0.29	$2.21	82%	0.13	$170.29
$167.50	$170.00	Oct 14	$0.52	$0.52	$1.98	70%	0.26	$168.02
$165.00	$167.50	Oct 14	$0.88	$0.88	$1.62	55%	0.54	$165.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.73	$1.73	$3.27	67%	0.53	$153.27
$160.00	$155.00	Nov 20	$2.10	$2.10	$2.90	59%	0.72	$157.90
$155.00	$152.50	Oct 26	$0.72	$0.72	$1.78	76%	0.40	$154.28
$150.00	$145.00	Nov 20	$1.35	$1.35	$3.65	73%	0.37	$148.65
$145.00	$140.00	Nov 20	$1.00	$1.00	$4.00	79%	0.25	$144.00

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. 141 found (cheapest 0.61% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$0.08	$0.92	$1.00	$164.00	$166.00	0.61%
$162.50	Oct 12	$1.67	$0.03	$1.70	$160.80	$164.20	1.04%
$167.50	Oct 12	$0.02	$3.35	$3.37	$164.13	$170.87	2.05%
$160.00	Oct 12	$4.15	$0.01	$4.16	$155.84	$164.16	2.53%
$165.00	Oct 14	$2.01	$2.82	$4.83	$160.17	$169.83	2.94%
$162.50	Oct 14	$3.33	$1.63	$4.96	$157.54	$167.46	3.02%
$167.50	Oct 14	$1.13	$4.43	$5.56	$161.94	$173.06	3.39%
$170.00	Oct 12	$0.01	$5.85	$5.86	$164.14	$175.86	3.57%
$160.00	Oct 14	$5.05	$0.86	$5.91	$154.09	$165.91	3.60%
$157.50	Oct 12	$6.65	$0.01	$6.66	$150.84	$164.16	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.07% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$162.50	Oct 12	$0.08	$0.03	$0.11	$162.39	$165.11
$175.00	$155.00	Oct 14	$0.18	$0.22	$0.40	$154.60	$175.40
$172.50	$155.00	Oct 14	$0.32	$0.22	$0.54	$154.46	$173.04
$175.00	$157.50	Oct 14	$0.18	$0.43	$0.61	$156.89	$175.61
$172.50	$157.50	Oct 14	$0.32	$0.43	$0.75	$156.75	$173.25
$170.00	$155.00	Oct 14	$0.61	$0.22	$0.83	$154.17	$170.83
$175.00	$152.50	Oct 16	$0.56	$0.36	$0.92	$151.58	$175.92
$170.00	$157.50	Oct 14	$0.61	$0.43	$1.04	$156.46	$171.04
$175.00	$155.00	Oct 16	$0.56	$0.61	$1.17	$153.83	$176.17
$175.00	$160.00	Oct 14	$0.18	$0.86	$1.04	$158.96	$176.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 1.05, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	175/178	Oct 26	$1.28	$1.22	51%	1.05	$153.72	$176.28
152/155	178/180	Oct 26	$1.08	$1.42	57%	0.76	$153.92	$178.58
152/155	172/175	Oct 26	$1.32	$1.18	46%	1.12	$153.68	$173.82
152/155	185/188	Oct 30	$0.92	$1.58	58%	0.58	$154.08	$185.92
155/158	175/178	Oct 26	$1.24	$1.26	45%	0.98	$156.26	$176.24
152/155	188/190	Oct 30	$0.85	$1.65	61%	0.52	$154.15	$188.35
152/155	180/182	Oct 30	$1.06	$1.44	52%	0.74	$153.94	$181.06
155/158	185/188	Oct 30	$1.04	$1.46	53%	0.71	$156.46	$186.04
148/149	182/185	Oct 21	$0.32	$2.18	82%	0.15	$148.68	$182.82
152/155	185/188	Oct 23	$0.64	$1.86	69%	0.34	$154.36	$185.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 249 found (best R:R 1.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.89	$1.61	83%	1.81
$162.50	$165.00	$167.50	Oct 12	$1.53	$0.97	92%	0.63
$175.00	$180.00	$185.00	Nov 6	$0.26	$4.74	13%	18.23
$167.50	$170.00	$172.50	Oct 21	$0.10	$2.40	14%	24.00
$135.00	$140.00	$145.00	Nov 20	$0.13	$4.87	8%	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.87	$1.63	83%	1.87
$162.50	$165.00	$167.50	Oct 12	$1.54	$0.96	92%	0.62
$162.50	$165.00	$167.50	Oct 21	$0.07	$2.43	17%	34.71
$165.00	$167.50	$170.00	Oct 12	$0.07	$2.43	16%	34.71
$160.00	$162.50	$165.00	Oct 26	$0.08	$2.42	14%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 238 found (best net $-5.25, 231 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Oct 26	-$5.25	$4.75
$157.50	$160.00	1:2	Oct 12	-$1.65	$0.85
$162.50	$165.00	1:2	Oct 14	-$0.69	$1.81
$165.00	$167.50	1:2	Oct 14	-$0.25	$2.25
$167.50	$170.00	1:2	Oct 14	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$0.85	$1.65
$165.00	$162.50	1:2	Oct 14	-$0.44	$2.06
$162.50	$160.00	1:2	Oct 14	-$0.09	$2.41
$150.00	$145.00	1:2	Oct 26	-$0.04	$4.96
$167.50	$165.00	1:2	Oct 14	-$1.21	$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.33%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.75	0.45	3.6%	5.33%	8.89%	1.4K	10.8K
$165.00	Nov 20	$10.80	0.52	0.5%	6.58%	7.09%	1.1K	5.1K
$175.00	Nov 20	$6.90	0.39	6.6%	4.20%	10.81%	734	9.9K
$180.00	Nov 20	$5.45	0.33	9.7%	3.32%	12.97%	2.2K	29.9K
$165.00	Nov 13	$9.75	0.52	0.5%	5.94%	6.45%	207	841
$167.50	Nov 13	$8.60	0.48	2.0%	5.24%	7.27%	567	296
$170.00	Nov 13	$7.60	0.44	3.6%	4.63%	8.19%	155	1.1K
$172.50	Nov 13	$6.70	0.40	5.1%	4.08%	9.16%	44	362
$185.00	Nov 20	$4.25	0.27	12.7%	2.59%	15.28%	478	9.7K
$175.00	Nov 13	$5.85	0.37	6.6%	3.56%	10.17%	319	904

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 606,356

Total Puts 307,067

Put/Call Ratio 0.51

Net Difference 299,289

Prior's Put/Call Breakdown

Total Calls 807,206

Total Puts 457,816

Put/Call Ratio 0.57

Net Difference 349,390

Prior 7-Day Put/Call Summary

Total Calls 5,162,331

Total Puts 3,732,212

Average Put/Call Ratio 0.74

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