SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$156.54 -4.21%

$157.00 (+0.29%)🌙

as of 10/13 06:03 PM

(10/13 16:20) ◀

Tuesday, October 13, 2026 (6:03pm)

▶ (10/14 09:35)

◀ 10/13 18:03 ▶

Option Volume

Detail

ℹ

Current (10/13) 1,008,857

Calls: 655,905 (65%)

Puts: 352,952 (35%)

Prior (10/12) 998,446

Calls: 654,783 (66%)

Puts: 343,663 (34%)

Current vs Prior +1.04%

Calls: +0.17% (Calls)

Puts: +2.70% (Puts)

Prior 7-Day Total 7,292,860

Calls: 4,321,189 (59%)

Puts: 2,971,671 (41%)

Prior 7-Day Average 1,215,476

Calls: 617,312 (59%)

Puts: 424,524 (41%)

Current vs Prior 7-Day Avg -17.00%

Calls: +6.25%

Puts: -16.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $406.63M

Calls: $228.47M (56%)

Puts: $178.16M (44%)

Prior (10/12) $262.82M

Calls: $163.69M (62%)

Puts: $99.14M (38%)

Current vs Prior +54.72%

Calls: +39.58%

Puts: +79.71%

Prior 7-Day Total $2.96B

Calls: $1.94B (66%)

Puts: $1.02B (34%)

Prior 7-Day Average $493.34M

Calls: $277.21M (66%)

Puts: $145.65M (34%)

Current vs Prior 7-Day Avg -17.58%

Calls: -17.58%

Puts: +22.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.54

Prior (10/12) 0.52

Current vs Prior +2.53%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg -24.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 4,538,588

Calls: 2,213,501 (49%)

Puts: 2,325,087 (51%)

Prior (10/12) 4,521,127

Calls: 2,212,731 (49%)

Puts: 2,308,396 (51%)

Current vs Prior +0.39%

Prior 7-Day Total 26,980,191

Calls: 13,057,126 (48%)

Puts: 13,923,065 (52%)

Prior 7-Day Average 4,496,698

Calls: 2,176,187 (48%)

Puts: 2,320,510 (52%)

Current vs Prior 7-Day Avg +0.93%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%

Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%

Current vs Prior -15.86% | -6.84%-6.84% | -2.61%-6.84% | +0.27%

Prior 7-Day Avg 3.67% | 4.59%3.86% | 6.59%6.23% | 15.54%

Current vs 7-Day Avg -15.38% | -1.96%+16.69% | +3.78%-27.68% | -4.00%

Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%

Current vs 7-Day Eod -15.86% | -6.84%-6.84% | -2.61%-6.84% | +0.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Prior 3.62% | 1.12%

Calls: 2.90% | 0.72%

Puts: 4.35% | 1.52%

Current vs Prior -31.49% | +154.46%

Prior 7-Day Avg 2.61% | 1.97%

Calls: 2.86% | 2.26%

Puts: 2.36% | 1.69%

Current vs 7-Day Avg -5.04% | +44.43%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.54.

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 267 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	0.94	0.95	$0.95	1.1%	13.5K	0.23	10.2K
$157.50	Oct 16	2.47	2.50	$2.49	1.2%	18.8K	0.46	2.0K
$160.00	Oct 23	3.30	3.35	$3.33	1.5%	5.7K	0.41	2.2K
$162.50	Oct 19	1.30	1.32	$1.31	1.5%	6.8K	0.26	342
$155.00	Nov 20	11.35	11.55	$11.45	1.7%	916	0.56	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	4.85	4.90	$4.88	1.0%	8.9K	0.67	13.4K
$155.00	Nov 20	9.20	9.30	$9.25	1.1%	2.6K	0.44	12.3K
$155.00	Nov 13	8.25	8.35	$8.30	1.2%	459	0.44	1.5K
$135.00	Nov 20	2.59	2.63	$2.61	1.5%	9.5K	0.17	17.9K
$152.50	Oct 16	1.23	1.25	$1.24	1.6%	5.4K	0.27	7.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 14	0.11	0.12	$0.12	8.3%	25.2K	0.05	4.1K
$162.50	Oct 14	0.25	0.26	$0.26	3.8%	27.2K	0.11	3.4K
$167.50	Oct 14	0.06	0.07	$0.07	14.3%	6.4K	0.03	2.8K
$160.00	Oct 14	0.59	0.65	$0.62	9.7%	55.3K	0.23	941
$170.00	Oct 16	0.20	0.21	$0.21	4.8%	16.3K	0.06	34.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.13	0.14	$0.14	7.1%	10.5K	0.07	1.5K
$152.50	Oct 14	0.38	0.39	$0.39	2.6%	10.0K	0.17	943
$142.00	Oct 16	0.11	0.13	$0.12	16.7%	134	0.04	1.4K
$146.00	Oct 16	0.26	0.28	$0.27	7.4%	1.3K	0.08	1.9K
$143.00	Oct 16	0.14	0.15	$0.15	6.7%	132	0.04	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 14	23.35	29.85	$26.60	24.4%	2	1.00	3
$135.00	Oct 14	18.40	23.60	$21.00	24.8%	6	1.00	2
$140.00	Oct 14	13.40	17.15	$15.27	24.6%	9	0.99	13
$130.00	Oct 16	26.40	27.30	$26.85	3.4%	687	0.99	11.5K
$145.00	Oct 14	10.20	12.95	$11.58	23.7%	32	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 14	9.45	14.10	$11.77	39.5%	84	1.00	862
$172.50	Oct 14	15.55	18.55	$17.05	17.6%	55	1.00	300
$175.00	Oct 14	16.40	21.90	$19.15	28.7%	11	1.00	279
$180.00	Oct 14	22.35	26.60	$24.48	17.4%	3	1.00	153
$185.00	Oct 14	24.70	31.25	$27.98	23.4%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 791.6K, top 55.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 14	0.59	0.65	$0.62	9.7%	55.3K	0.23	941
$157.50	Oct 14	1.31	1.35	$1.33	3.0%	42.6K	0.42	462
$160.00	Oct 16	1.55	1.58	$1.57	1.9%	41.8K	0.33	25.4K
$165.00	Oct 16	0.55	0.57	$0.56	3.6%	38.4K	0.15	22.7K
$162.50	Oct 14	0.25	0.26	$0.26	3.8%	27.2K	0.11	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	1.00	1.04	$1.02	3.9%	32.5K	0.35	1.3K
$157.50	Oct 14	2.20	2.26	$2.23	2.7%	27.7K	0.58	2.5K
$155.00	Oct 16	2.08	2.12	$2.10	1.9%	23.7K	0.40	19.6K
$150.00	Oct 16	0.68	0.70	$0.69	2.9%	11.8K	0.17	26.0K
$160.00	Oct 14	3.90	4.10	$4.00	5.0%	10.5K	0.77	3.1K

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 9.2%, max 13.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 14	Nov 27	58.1%	51.3%	13.4%	55.4K	1.2K
$155.00	Oct 14	Nov 27	54.2%	49.1%	10.4%	12.3K	999
$152.50	Oct 14	Nov 13	54.9%	50.5%	8.5%	1.1K	225
$157.50	Oct 14	Nov 13	55.5%	53.0%	4.7%	43.0K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 14	Nov 27	58.1%	51.3%	13.4%	10.5K	3.2K
$155.00	Oct 14	Nov 27	54.2%	49.1%	10.4%	32.8K	1.3K
$152.50	Oct 14	Nov 13	54.9%	50.5%	8.5%	10.1K	1.5K
$157.50	Oct 14	Nov 13	55.5%	53.0%	4.7%	27.8K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 285 found (best R:R 0.87, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 27	$2.68	$2.32	$2.68	83%	0.87	$137.68
$150.00	$155.00	Nov 27	$2.15	$2.85	$2.15	64%	1.33	$152.15
$137.00	$138.00	Oct 23	$0.17	$0.83	$0.17	95%	4.88	$137.17
$144.00	$145.00	Oct 19	$0.18	$0.82	$0.18	93%	4.56	$144.18
$140.00	$141.00	Nov 13	$0.12	$0.88	$0.12	79%	7.33	$140.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 28	$0.93	$1.57	$0.93	70%	1.69	$164.07
$172.50	$170.00	Oct 21	$1.52	$0.98	$1.52	90%	0.64	$170.98
$175.00	$172.50	Nov 13	$1.24	$1.26	$1.24	74%	1.02	$173.76
$180.00	$175.00	Nov 27	$3.25	$1.75	$3.25	76%	0.54	$176.75
$162.50	$160.00	Oct 26	$1.22	$1.28	$1.22	66%	1.05	$161.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 1.98, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 28	$1.66	$1.66	$0.84	57%	1.98	$161.66
$175.00	$177.50	Oct 28	$0.57	$0.57	$1.93	86%	0.30	$175.57
$182.50	$185.00	Oct 26	$0.43	$0.43	$2.07	92%	0.21	$182.93
$157.50	$160.00	Oct 21	$1.16	$1.16	$1.34	52%	0.87	$158.66
$175.00	$177.50	Oct 21	$0.15	$0.15	$2.35	93%	0.06	$175.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 27	$1.65	$1.65	$3.35	70%	0.49	$143.35
$155.00	$150.00	Nov 27	$2.30	$2.30	$2.70	56%	0.85	$152.70
$155.00	$150.00	Nov 20	$2.27	$2.27	$2.73	56%	0.83	$152.73
$140.00	$135.00	Oct 28	$0.54	$0.54	$4.46	89%	0.12	$139.46
$150.00	$145.00	Nov 27	$1.85	$1.85	$3.15	63%	0.59	$148.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.11, cheapest $1.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$1.16	55.5%	51.7%
$155.00	Oct 14	Oct 16	$1.12	54.2%	51.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$1.07	55.5%	51.7%
$155.00	Oct 14	Oct 16	$1.08	54.2%	51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 2.27% of stock, avg 8.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 14	$1.33	$2.23	$3.56	$153.94	$161.06	2.27%
$155.00	Oct 14	$2.63	$1.02	$3.65	$151.35	$158.65	2.33%
$160.00	Oct 14	$0.62	$4.00	$4.62	$155.38	$164.62	2.95%
$152.50	Oct 14	$4.53	$0.39	$4.92	$147.58	$157.42	3.14%
$157.50	Oct 16	$2.49	$3.30	$5.79	$151.71	$163.29	3.70%
$155.00	Oct 16	$3.75	$2.10	$5.85	$149.15	$160.85	3.74%
$162.50	Oct 14	$0.26	$6.18	$6.44	$156.06	$168.94	4.11%
$160.00	Oct 16	$1.57	$4.88	$6.45	$153.55	$166.45	4.12%
$152.50	Oct 16	$5.43	$1.24	$6.67	$145.83	$159.17	4.26%
$157.50	Oct 19	$2.94	$3.75	$6.69	$150.81	$164.19	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.17% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$150.00	Oct 14	$0.12	$0.14	$0.26	$149.74	$165.26
$162.50	$150.00	Oct 14	$0.26	$0.14	$0.40	$149.60	$162.90
$165.00	$152.50	Oct 14	$0.12	$0.39	$0.51	$151.99	$165.51
$162.50	$152.50	Oct 14	$0.26	$0.39	$0.65	$151.85	$163.15
$167.50	$148.00	Oct 16	$0.34	$0.43	$0.77	$147.23	$168.27
$160.00	$150.00	Oct 14	$0.62	$0.14	$0.76	$149.24	$160.76
$167.50	$149.00	Oct 16	$0.34	$0.55	$0.89	$148.11	$168.39
$165.00	$148.00	Oct 16	$0.56	$0.43	$0.99	$147.01	$165.99
$160.00	$152.50	Oct 14	$0.62	$0.39	$1.01	$151.49	$161.01
$165.00	$149.00	Oct 16	$0.56	$0.55	$1.11	$147.89	$166.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 400 found (best R:R 0.37, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	182/185	Oct 26	$0.81	$2.19	78%	0.37	$142.19	$183.31
143/144	182/185	Oct 26	$0.57	$1.93	76%	0.30	$143.43	$183.07
148/149	182/185	Oct 26	$0.77	$1.73	66%	0.45	$148.23	$183.27
145/146	182/185	Oct 26	$0.58	$1.92	73%	0.30	$145.42	$183.08
147/148	182/185	Oct 26	$0.69	$1.81	69%	0.38	$147.31	$183.19
140/143	178/180	Oct 26	$0.57	$2.43	77%	0.23	$142.43	$178.07
146/147	182/185	Oct 26	$0.58	$1.92	71%	0.30	$146.42	$183.08
142/143	175/178	Oct 21	$0.25	$2.25	84%	0.11	$142.75	$175.25
135/140	175/178	Oct 28	$1.11	$3.89	75%	0.29	$138.89	$176.11
150/152	175/178	Oct 21	$0.84	$1.66	60%	0.51	$151.66	$175.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 221 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.13	$4.87	13%	37.46
$155.00	$157.50	$160.00	Oct 21	$0.09	$2.41	20%	26.78
$152.50	$155.00	$157.50	Oct 19	$0.17	$2.33	23%	13.71
$175.00	$180.00	$185.00	Nov 13	$0.15	$4.85	10%	32.33
$135.00	$140.00	$145.00	Nov 20	$0.22	$4.78	12%	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.17	$4.83	14%	28.41
$135.00	$140.00	$145.00	Oct 28	$0.16	$4.84	14%	30.25
$140.00	$145.00	$150.00	Nov 27	$0.20	$4.80	14%	24.00
$160.00	$165.00	$170.00	Nov 20	$0.24	$4.76	14%	19.83
$160.00	$162.50	$165.00	Oct 14	$0.12	$2.38	18%	19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 222 found (best net $-3.63, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Oct 28	-$3.63	$6.37
$145.00	$150.00	1:2	Oct 14	-$1.88	$3.12
$135.00	$142.00	1:2	Oct 19	-$5.46	$1.54
$130.00	$140.00	1:2	Oct 26	-$8.43	$1.57
$155.00	$157.50	1:2	Oct 14	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 14	-$0.46	$2.04
$150.00	$145.00	1:2	Oct 28	-$0.32	$4.68
$145.00	$140.00	1:2	Oct 28	-$0.14	$4.86
$155.00	$152.50	1:2	Oct 16	-$0.38	$2.12
$162.50	$160.00	1:2	Oct 14	-$1.82	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 100 found (best yield 6.20%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 27	$9.70	0.49	2.2%	6.20%	8.41%	122	266
$165.00	Nov 27	$7.70	0.42	5.4%	4.92%	10.32%	72	141
$170.00	Nov 27	$6.00	0.36	8.6%	3.83%	12.43%	91	104
$160.00	Nov 20	$9.05	0.48	2.2%	5.78%	7.99%	2.6K	12.6K
$165.00	Nov 20	$7.10	0.41	5.4%	4.54%	9.94%	994	5.4K
$170.00	Nov 20	$5.55	0.34	8.6%	3.55%	12.14%	3.7K	11.3K
$175.00	Nov 27	$4.50	0.30	11.8%	2.87%	14.67%	69	49
$160.00	Nov 13	$8.00	0.47	2.2%	5.11%	7.32%	443	310
$157.50	Nov 13	$9.10	0.52	0.6%	5.81%	6.43%	351	621
$162.50	Nov 13	$7.00	0.43	3.8%	4.47%	8.28%	81	497

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 655,905

Total Puts 352,952

Put/Call Ratio 0.54

Net Difference 302,953

Prior's Put/Call Breakdown

Total Calls 654,783

Total Puts 343,663

Put/Call Ratio 0.52

Net Difference 311,120

Prior 7-Day Put/Call Summary

Total Calls 4,321,189

Total Puts 2,971,671

Average Put/Call Ratio 0.71

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