SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.42 +0.52%

$163.51 (+0.06%)🌙

as of 10/12 06:02 PM

(10/12 16:20) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 09:35)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 998,446

Calls: 654,783 (66%)

Puts: 343,663 (34%)

Prior (10/09) 1,265,022

Calls: 807,206 (64%)

Puts: 457,816 (36%)

Current vs Prior -21.07%

Calls: -18.88% (Calls)

Puts: -24.93% (Puts)

Prior 7-Day Total 9,021,749

Calls: 5,291,528 (59%)

Puts: 3,730,221 (41%)

Prior 7-Day Average 1,288,821

Calls: 755,932 (59%)

Puts: 532,888 (41%)

Current vs Prior 7-Day Avg -22.53%

Calls: -13.38%

Puts: -35.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $262.82M

Calls: $163.69M (62%)

Puts: $99.14M (38%)

Prior (10/09) $285.51M

Calls: $163.65M (57%)

Puts: $121.86M (43%)

Current vs Prior -7.95%

Calls: +0.02%

Puts: -18.65%

Prior 7-Day Total $3.53B

Calls: $2.41B (68%)

Puts: $1.12B (32%)

Prior 7-Day Average $504.61M

Calls: $344.41M (68%)

Puts: $160.20M (32%)

Current vs Prior 7-Day Avg -47.92%

Calls: -52.47%

Puts: -38.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.52

Prior (10/09) 0.57

Current vs Prior -7.46%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -27.07%

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 31,176,886

Calls: 15,054,278 (48%)

Puts: 16,122,608 (52%)

Prior 7-Day Average 4,453,840

Calls: 2,150,611 (48%)

Puts: 2,303,229 (52%)

Current vs Prior 7-Day Avg +1.51%

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 1.54% | 3.69%4.83% | 7.02%4.83% | 14.88%

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

Current vs Prior +119.94% | +53.76%+188.16% | +24.79%-14.13% | -2.72%

Prior 7-Day Avg 3.95% | 5.00%3.31% | 6.31%6.63% | 15.71%

Current vs 7-Day Avg -6.47% | -3.30%+45.83% | +11.28%-27.11% | -5.32%

Prior 7-Day Eod 1.58% | 3.75%1.68% | 5.63%5.63% | 15.29%

Current vs 7-Day Eod +133.87% | +29.04%+188.16% | +24.79%-14.13% | -2.72%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 1.12%

Calls: 2.90% | 0.72%

Puts: 4.35% | 1.52%

Prior 3.70% | 0.79%

Calls: 3.70% | 0.86%

Puts: 3.70% | 0.73%

Current vs Prior -2.16% | +41.77%

Prior 7-Day Avg 2.45% | 1.94%

Calls: 2.69% | 2.31%

Puts: 2.54% | 1.85%

Current vs 7-Day Avg +47.67% | -42.31%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($163.69M). Bullish P/C ratio of 0.52.

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 250 of results (avg 4.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.62	2.64	$2.63	0.8%	37.1K	0.44	17.6K
$157.50	Oct 12	5.95	6.00	$5.98	0.8%	870	0.99	346
$167.50	Oct 19	2.15	2.17	$2.16	0.9%	10.1K	0.35	941
$160.00	Oct 16	5.30	5.35	$5.32	0.9%	6.5K	0.68	25.0K
$160.00	Oct 14	4.45	4.50	$4.47	1.1%	1.5K	0.73	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 19	7.90	7.95	$7.93	0.6%	139	0.74	158
$170.00	Oct 12	6.50	6.55	$6.53	0.8%	637	1.00	1.5K
$175.00	Oct 19	12.05	12.15	$12.10	0.8%	78	0.86	407
$175.00	Oct 16	11.85	11.95	$11.90	0.8%	99	0.89	2.6K
$172.50	Oct 16	9.65	9.75	$9.70	1.0%	176	0.84	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.44, cheapest $0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.95	0.99	$0.97	4.1%	42.3K	0.97	4.3K
$175.00	Oct 14	0.13	0.14	$0.14	7.1%	4.6K	0.05	2.0K
$172.50	Oct 14	0.24	0.26	$0.25	8.0%	2.8K	0.09	1.1K
$170.00	Oct 14	0.47	0.49	$0.48	4.2%	14.9K	0.15	2.2K
$167.50	Oct 14	0.90	0.93	$0.92	3.3%	12.2K	0.26	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.11	0.13	$0.12	16.7%	1.1K	0.04	295
$155.00	Oct 14	0.21	0.23	$0.22	9.1%	1.7K	0.08	575
$150.00	Oct 14	0.06	0.07	$0.07	14.3%	1.8K	0.02	1.4K
$157.50	Oct 14	0.46	0.49	$0.48	6.2%	5.4K	0.15	1.0K
$160.00	Oct 14	0.96	0.98	$0.97	2.1%	8.1K	0.27	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 21	20.50	27.30	$23.90	28.5%	1	1.00	1
$131.00	Oct 23	31.10	36.25	$33.67	15.3%	--	1.00	22
$132.00	Oct 23	30.30	33.35	$31.83	9.6%	--	1.00	11
$133.00	Oct 23	29.30	32.40	$30.85	10.0%	--	1.00	11
$134.00	Oct 23	28.80	30.40	$29.60	5.4%	8	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.53	1.56	$1.55	1.9%	37.0K	1.00	2.1K
$167.50	Oct 12	4.00	4.10	$4.05	2.5%	2.3K	1.00	1.3K
$170.00	Oct 12	6.50	6.55	$6.53	0.8%	637	1.00	1.5K
$172.50	Oct 12	7.60	9.70	$8.65	24.3%	366	1.00	772
$175.00	Oct 12	11.45	12.95	$12.20	12.3%	86	1.00	976

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 876.9K, top 148.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.00	0.01	$0.01	100.0%	148.2K	0.02	7.5K
$167.50	Oct 12	0.00	0.01	$0.01	100.0%	72.3K	0.01	4.6K
$162.50	Oct 12	0.95	0.99	$0.97	4.1%	42.3K	0.97	4.3K
$165.00	Oct 16	2.62	2.64	$2.63	0.8%	37.1K	0.44	17.6K
$170.00	Oct 12	0.00	0.01	$0.01	100.0%	31.1K	0.01	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.00	0.01	$0.01	100.0%	57.4K	0.03	2.5K
$165.00	Oct 12	1.53	1.56	$1.55	1.9%	37.0K	1.00	2.1K
$160.00	Oct 12	0.00	0.01	$0.01	100.0%	26.6K	0.01	3.6K
$160.00	Oct 16	1.77	1.80	$1.79	1.7%	14.7K	0.33	13.0K
$165.00	Oct 16	4.05	4.10	$4.07	1.2%	12.0K	0.56	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. 232 found (best R:R 0.94, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$139.00	Oct 16	$2.62	$1.38	$2.62	99%	0.53	$137.62
$165.00	$167.50	Oct 26	$0.10	$2.40	$0.10	46%	24.00	$165.10
$143.00	$144.00	Oct 30	$0.10	$0.90	$0.10	90%	9.00	$143.10
$148.00	$149.00	Oct 12	$0.22	$0.78	$0.22	100%	3.55	$148.22
$143.00	$144.00	Oct 23	$0.27	$0.73	$0.27	93%	2.70	$143.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 21	$2.58	$2.42	$2.58	90%	0.94	$177.42
$172.50	$170.00	Oct 26	$0.95	$1.55	$0.95	73%	1.63	$171.55
$172.50	$170.00	Nov 6	$1.19	$1.31	$1.19	64%	1.10	$171.31
$170.00	$167.50	Oct 23	$1.39	$1.11	$1.39	67%	0.80	$168.61
$170.00	$167.50	Oct 21	$1.54	$0.96	$1.54	70%	0.62	$168.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.50, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$195.00	Oct 26	$0.47	$0.47	$4.53	91%	0.10	$190.47
$170.00	$172.50	Oct 26	$0.85	$0.85	$1.65	66%	0.52	$170.85
$165.00	$167.50	Oct 30	$1.20	$1.20	$1.30	52%	0.92	$166.20
$172.50	$175.00	Oct 21	$0.52	$0.52	$1.98	76%	0.26	$173.02
$180.00	$182.50	Oct 21	$0.23	$0.23	$2.27	90%	0.10	$180.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Nov 13	$0.60	$0.60	$0.40	74%	1.50	$149.40
$160.00	$157.50	Oct 26	$1.19	$1.19	$1.31	61%	0.91	$158.81
$160.00	$155.00	Nov 20	$2.17	$2.17	$2.83	58%	0.77	$157.83
$150.00	$145.00	Nov 20	$1.40	$1.40	$3.60	72%	0.39	$148.60
$155.00	$150.00	Nov 20	$1.70	$1.70	$3.30	66%	0.52	$153.30

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. 131 found (cheapest 0.60% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$0.97	$0.01	$0.98	$161.52	$163.48	0.60%
$165.00	Oct 12	$0.01	$1.55	$1.56	$163.44	$166.56	0.95%
$160.00	Oct 12	$3.48	$0.01	$3.49	$156.51	$163.49	2.14%
$167.50	Oct 12	$0.01	$4.05	$4.06	$163.44	$171.56	2.48%
$162.50	Oct 14	$2.85	$1.85	$4.70	$157.80	$167.20	2.88%
$165.00	Oct 14	$1.67	$3.18	$4.85	$160.15	$169.85	2.97%
$160.00	Oct 14	$4.47	$0.97	$5.44	$154.56	$165.44	3.33%
$167.50	Oct 14	$0.92	$4.90	$5.82	$161.68	$173.32	3.56%
$157.50	Oct 12	$5.98	$0.01	$5.99	$151.51	$163.49	3.67%
$170.00	Oct 12	$0.01	$6.53	$6.54	$163.46	$176.54	4.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.29% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Oct 14	$0.25	$0.22	$0.47	$154.53	$172.97
$170.00	$155.00	Oct 14	$0.48	$0.22	$0.70	$154.30	$170.70
$172.50	$157.50	Oct 14	$0.25	$0.48	$0.73	$156.77	$173.23
$175.00	$152.50	Oct 16	$0.45	$0.38	$0.83	$151.67	$175.83
$170.00	$157.50	Oct 14	$0.48	$0.48	$0.96	$156.54	$170.96
$175.00	$155.00	Oct 16	$0.45	$0.66	$1.11	$153.89	$176.11
$172.50	$152.50	Oct 16	$0.72	$0.38	$1.10	$151.40	$173.60
$175.00	$152.50	Oct 19	$0.68	$0.59	$1.27	$151.23	$176.27
$172.50	$155.00	Oct 16	$0.72	$0.66	$1.38	$153.62	$173.88
$167.50	$155.00	Oct 14	$0.92	$0.22	$1.14	$153.86	$168.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 0.17, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/140	190/195	Oct 26	$0.71	$4.29	85%	0.17	$139.29	$190.71
152/155	182/185	Oct 30	$1.10	$1.40	55%	0.79	$153.90	$183.60
152/155	175/178	Oct 30	$1.36	$1.14	44%	1.19	$153.64	$176.36
152/155	170/172	Oct 26	$1.42	$1.08	41%	1.31	$153.58	$171.42
150/152	180/182	Oct 21	$0.59	$1.91	74%	0.31	$151.91	$180.59
152/155	188/190	Oct 30	$0.93	$1.57	60%	0.59	$154.07	$188.43
152/155	185/188	Oct 30	$0.98	$1.52	58%	0.64	$154.02	$185.98
155/158	170/172	Oct 26	$1.55	$0.95	35%	1.63	$155.95	$171.55
155/158	182/185	Oct 30	$1.19	$1.31	49%	0.91	$156.31	$183.69
148/149	180/182	Oct 21	$0.43	$2.07	80%	0.21	$148.57	$180.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 1.60, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.96	$1.54	96%	1.60
$160.00	$162.50	$165.00	Oct 12	$1.55	$0.95	97%	0.61
$167.50	$170.00	$172.50	Oct 23	$0.07	$2.43	13%	34.71
$162.50	$165.00	$167.50	Oct 23	$0.10	$2.40	15%	24.00
$157.50	$160.00	$162.50	Oct 19	$0.18	$2.32	20%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.96	$1.54	97%	1.60
$160.00	$162.50	$165.00	Oct 12	$1.54	$0.96	99%	0.62
$175.00	$180.00	$185.00	Oct 30	$0.09	$4.91	14%	54.56
$157.50	$160.00	$162.50	Oct 21	$0.07	$2.43	18%	34.71
$180.00	$185.00	$190.00	Oct 23	$0.08	$4.92	8%	61.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 242 found (best net $-5.25, 232 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	-$0.98	$1.52
$162.50	$165.00	1:2	Oct 14	-$0.49	$2.01
$135.00	$145.00	1:2	Oct 26	-$9.37	$0.63
$165.00	$167.50	1:2	Oct 14	-$0.17	$2.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$1.57	$0.93
$170.00	$165.00	1:2	Oct 26	-$2.25	$2.75
$165.00	$162.50	1:2	Oct 14	-$0.52	$1.98
$162.50	$160.00	1:2	Oct 14	-$0.09	$2.41
$167.50	$165.00	1:2	Oct 14	-$1.46	$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 83 found (best yield 6.33%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.35	0.51	1.0%	6.33%	7.30%	1.2K	5.1K
$170.00	Nov 20	$8.25	0.44	4.0%	5.05%	9.07%	1.6K	10.8K
$175.00	Nov 20	$6.50	0.38	7.1%	3.98%	11.06%	762	9.9K
$180.00	Nov 20	$5.15	0.32	10.2%	3.15%	13.30%	3.0K	29.9K
$167.50	Nov 13	$8.15	0.47	2.5%	4.99%	7.48%	568	296
$165.00	Nov 13	$9.25	0.51	1.0%	5.66%	6.63%	226	841
$170.00	Nov 13	$7.15	0.43	4.0%	4.38%	8.40%	157	1.1K
$172.50	Nov 13	$6.30	0.40	5.6%	3.86%	9.41%	47	362
$175.00	Nov 13	$5.50	0.36	7.1%	3.37%	10.45%	333	904
$185.00	Nov 20	$4.00	0.26	13.2%	2.45%	15.65%	539	9.7K

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 654,783

Total Puts 343,663

Put/Call Ratio 0.52

Net Difference 311,120

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 5,291,528

Total Puts 3,730,221

Average Put/Call Ratio 0.72

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