SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.45 -3.25%

(10/14 15:10) ◀

Wednesday, October 14, 2026 (3:12pm)

▶ (10/14 15:15)

◀ 10/14 15:12 ▶

Option Volume

Detail

ℹ

Current (10/14) 959,621

Calls: 565,301 (59%)

Puts: 394,320 (41%)

Prior (10/13) 1,008,857

Calls: 655,905 (65%)

Puts: 352,952 (35%)

Current vs Prior -4.88%

Calls: -13.81% (Calls)

Puts: +11.72% (Puts)

Prior 7-Day Total 8,301,717

Calls: 4,977,094 (60%)

Puts: 3,324,623 (40%)

Prior 7-Day Average 1,185,959

Calls: 711,013 (60%)

Puts: 474,946 (40%)

Current vs Prior 7-Day Avg -19.08%

Calls: -20.49%

Puts: -16.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $344.67M

Calls: $164.59M (48%)

Puts: $180.07M (52%)

Prior (10/13) $406.63M

Calls: $228.47M (56%)

Puts: $178.16M (44%)

Current vs Prior -15.24%

Calls: -27.96%

Puts: +1.07%

Prior 7-Day Total $3.37B

Calls: $2.17B (64%)

Puts: $1.20B (36%)

Prior 7-Day Average $480.95M

Calls: $309.85M (64%)

Puts: $171.10M (36%)

Current vs Prior 7-Day Avg -28.34%

Calls: -46.88%

Puts: +5.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.70

Prior (10/13) 0.54

Current vs Prior +29.63%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +1.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 4,708,305

Calls: 2,328,658 (49%)

Puts: 2,379,647 (51%)

Prior (10/13) 4,538,588

Calls: 2,213,501 (49%)

Puts: 2,325,087 (51%)

Current vs Prior +3.74%

Prior 7-Day Total 31,518,779

Calls: 15,270,627 (48%)

Puts: 16,248,152 (52%)

Prior 7-Day Average 4,502,682

Calls: 2,181,518 (48%)

Puts: 2,321,164 (52%)

Current vs Prior 7-Day Avg +4.57%

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 1.82% | 4.36%4.36% | 7.07%4.36% | 15.46%

Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%

Current vs Prior -41.30% | -3.24%-3.24% | +3.26%-3.24% | +3.67%

Prior 7-Day Avg 3.59% | 4.58%3.95% | 6.63%5.98% | 15.45%

Current vs 7-Day Avg -49.21% | -4.87%+10.28% | +6.59%-27.14% | +0.09%

Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%

Current vs 7-Day Eod -41.30% | -3.24%-3.24% | +3.26%-3.24% | +3.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.11% | 3.04%

Calls: 2.55% | 2.90%

Puts: 1.68% | 3.17%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -14.92% | +6.67%

Prior 7-Day Avg 2.59% | 2.10%

Calls: 2.78% | 2.32%

Puts: 2.41% | 1.88%

Current vs 7-Day Avg -18.62% | +44.86%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.70.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 401 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 21	11.35	11.40	$11.38	0.4%	7	0.85	--
$141.00	Oct 19	10.95	11.00	$10.98	0.5%	7	0.89	--
$152.50	Oct 16	2.16	2.17	$2.17	0.5%	12.0K	0.45	3.2K
$142.00	Oct 19	10.05	10.10	$10.07	0.5%	1	0.87	4
$143.00	Oct 19	9.20	9.25	$9.23	0.5%	2	0.85	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 21	11.75	11.80	$11.78	0.4%	121	0.84	914
$162.50	Oct 19	11.40	11.45	$11.43	0.4%	375	0.89	1.8K
$149.00	Oct 19	2.10	2.11	$2.11	0.5%	863	0.37	113
$160.00	Oct 21	9.65	9.70	$9.68	0.5%	144	0.78	301
$160.00	Oct 19	9.15	9.20	$9.18	0.5%	256	0.83	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.45, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.14	0.16	$0.15	13.3%	28.9K	0.22	342
$165.00	Oct 16	0.12	0.14	$0.13	15.4%	25.9K	0.04	33.1K
$167.50	Oct 16	0.08	0.09	$0.09	11.1%	4.0K	0.03	9.3K
$162.50	Oct 16	0.21	0.22	$0.22	4.5%	20.6K	0.07	13.0K
$170.00	Oct 16	0.05	0.06	$0.06	16.7%	4.9K	0.02	31.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.08	0.09	$0.09	11.1%	47.1K	0.13	3.9K
$139.00	Oct 16	0.14	0.15	$0.15	6.7%	270	0.04	1.9K
$141.00	Oct 16	0.22	0.24	$0.23	8.7%	213	0.07	1.7K
$140.00	Oct 16	0.18	0.19	$0.19	5.3%	2.6K	0.06	12.3K
$142.00	Oct 16	0.28	0.30	$0.29	6.9%	611	0.09	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 19	26.20	29.20	$27.70	10.8%	2	1.00	3
$125.00	Oct 14	25.20	28.90	$27.05	13.7%	3	1.00	1
$130.00	Oct 14	20.60	23.90	$22.25	14.8%	5	1.00	3
$135.00	Oct 14	15.95	16.55	$16.25	3.7%	17	1.00	6
$140.00	Oct 14	11.15	11.60	$11.38	4.0%	11	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	3.50	3.55	$3.53	1.4%	18.7K	1.00	4.1K
$157.50	Oct 14	6.00	6.05	$6.03	0.8%	5.4K	1.00	4.1K
$160.00	Oct 14	8.50	8.65	$8.57	1.8%	2.3K	1.00	3.5K
$162.50	Oct 14	10.90	11.20	$11.05	2.7%	723	1.00	2.9K
$165.00	Oct 14	13.50	13.95	$13.73	3.3%	460	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 746.8K, top 61.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.01	0.02	$0.02	50.0%	61.0K	0.02	3.5K
$155.00	Oct 16	1.26	1.27	$1.27	0.8%	38.2K	0.31	11.9K
$152.50	Oct 14	0.14	0.16	$0.15	13.3%	28.9K	0.22	342
$160.00	Oct 16	0.38	0.39	$0.39	2.6%	26.4K	0.12	25.6K
$165.00	Oct 16	0.12	0.14	$0.13	15.4%	25.9K	0.04	33.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	1.18	1.20	$1.19	1.7%	54.9K	0.78	2.2K
$150.00	Oct 14	0.08	0.09	$0.09	11.1%	47.1K	0.13	3.9K
$150.00	Oct 16	1.92	1.94	$1.93	1.0%	28.3K	0.40	25.2K
$155.00	Oct 14	3.50	3.55	$3.53	1.4%	18.7K	1.00	4.1K
$152.50	Oct 16	3.10	3.20	$3.15	3.2%	18.4K	0.55	8.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.7%, max 40.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	78.3%	55.9%	40.0%	29.5K	389
$146.00	Oct 16	Nov 13	60.3%	53.8%	12.1%	197	445
$147.00	Oct 16	Nov 13	59.6%	53.8%	10.8%	622	934
$148.00	Oct 16	Nov 13	59.1%	53.4%	10.5%	196	573
$149.00	Oct 16	Nov 13	58.6%	53.4%	9.8%	335	817

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	78.7%	55.9%	40.8%	55.0K	2.8K
$146.00	Oct 16	Nov 13	60.3%	53.8%	12.1%	994	2.4K
$147.00	Oct 16	Nov 13	59.6%	53.8%	10.8%	3.9K	2.9K
$148.00	Oct 16	Nov 13	58.9%	53.4%	10.3%	5.6K	2.5K
$149.00	Oct 16	Nov 13	58.5%	53.4%	9.6%	3.7K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 302 found (best R:R 0.85, avg 3.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 27	$2.80	$2.20	$2.80	76%	0.79	$137.80
$134.00	$135.00	Nov 6	$0.13	$0.87	$0.13	83%	6.69	$134.13
$140.00	$141.00	Nov 13	$0.13	$0.87	$0.13	72%	6.69	$140.13
$140.00	$141.00	Oct 30	$0.23	$0.77	$0.23	78%	3.35	$140.23
$143.00	$144.00	Oct 23	$0.28	$0.72	$0.28	78%	2.57	$143.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Oct 14	$1.35	$1.15	$1.35	100%	0.85	$173.65
$172.50	$170.00	Oct 26	$1.44	$1.06	$1.44	92%	0.74	$171.06
$167.50	$165.00	Oct 21	$1.48	$1.02	$1.48	91%	0.69	$166.02
$170.00	$167.50	Nov 6	$1.17	$1.33	$1.17	78%	1.14	$168.83
$175.00	$170.00	Nov 27	$3.10	$1.90	$3.10	76%	0.61	$171.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 0.92, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 28	$0.63	$0.63	$1.87	75%	0.34	$163.13
$177.50	$180.00	Oct 26	$0.23	$0.23	$2.27	93%	0.10	$177.73
$155.00	$157.50	Oct 26	$0.96	$0.96	$1.54	59%	0.62	$155.96
$152.50	$155.00	Oct 14	$0.13	$0.13	$2.37	78%	0.05	$152.63
$162.50	$165.00	Oct 26	$0.49	$0.49	$2.01	78%	0.24	$162.99

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$2.40	$2.40	$2.60	56%	0.92	$147.60
$135.00	$130.00	Oct 28	$0.56	$0.56	$4.44	89%	0.13	$134.44
$135.00	$130.00	Nov 27	$1.22	$1.22	$3.78	76%	0.32	$133.78
$150.00	$145.00	Nov 20	$2.25	$2.25	$2.75	56%	0.82	$147.75
$145.00	$140.00	Nov 20	$1.83	$1.83	$3.17	63%	0.58	$143.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 16	Oct 19	$0.56	58.6%	45.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Oct 16	Oct 19	$0.55	58.5%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.88% of stock, avg 8.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$0.15	$1.19	$1.34	$151.16	$153.84	0.88%
$150.00	Oct 14	$1.57	$0.09	$1.66	$148.34	$151.66	1.10%
$155.00	Oct 14	$0.02	$3.53	$3.55	$151.45	$158.55	2.34%
$152.50	Oct 16	$2.17	$3.15	$5.32	$147.18	$157.82	3.51%
$150.00	Oct 16	$3.45	$1.93	$5.38	$144.62	$155.38	3.55%
$149.00	Oct 16	$4.07	$1.56	$5.63	$143.37	$154.63	3.72%
$155.00	Oct 16	$1.27	$4.75	$6.02	$148.98	$161.02	3.97%
$148.00	Oct 16	$4.78	$1.25	$6.03	$141.97	$154.03	3.98%
$157.50	Oct 14	$0.01	$6.03	$6.04	$151.46	$163.54	3.99%
$152.50	Oct 19	$2.75	$3.73	$6.48	$146.02	$158.98	4.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 5.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$150.00	Oct 14	$0.15	$0.09	$0.24	$149.76	$152.74
$162.50	$146.00	Oct 16	$0.22	$0.78	$1.00	$145.00	$163.50
$160.00	$146.00	Oct 16	$0.39	$0.78	$1.17	$144.83	$161.17
$162.50	$147.00	Oct 16	$0.22	$0.99	$1.21	$145.79	$163.71
$157.50	$146.00	Oct 16	$0.72	$0.78	$1.50	$144.50	$159.00
$160.00	$147.00	Oct 16	$0.39	$0.99	$1.38	$145.62	$161.38
$157.50	$147.00	Oct 16	$0.72	$0.99	$1.71	$145.29	$159.21
$162.50	$148.00	Oct 16	$0.22	$1.25	$1.47	$146.53	$163.97
$162.50	$146.00	Oct 19	$0.45	$1.21	$1.66	$144.34	$164.16
$160.00	$148.00	Oct 16	$0.39	$1.25	$1.64	$146.36	$161.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 456 found (best R:R 0.66, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/140	162/165	Oct 28	$0.99	$1.51	56%	0.66	$139.01	$163.49
140/142	162/165	Oct 28	$1.04	$1.46	52%	0.71	$140.96	$163.54
138/140	172/175	Oct 28	$0.57	$1.93	70%	0.30	$139.43	$173.07
138/140	175/178	Oct 28	$0.50	$2.00	73%	0.25	$139.50	$175.50
138/140	168/170	Oct 28	$0.67	$1.83	65%	0.37	$139.33	$168.17
135/138	168/170	Oct 21	$0.31	$2.69	82%	0.12	$137.69	$167.81
136/140	178/180	Oct 26	$0.76	$3.24	75%	0.23	$139.24	$178.26
140/142	172/175	Oct 28	$0.62	$1.88	66%	0.33	$141.38	$173.12
140/142	175/178	Oct 28	$0.55	$1.95	69%	0.28	$141.45	$175.55
140/142	168/170	Oct 28	$0.72	$1.78	61%	0.40	$141.28	$168.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 1.02, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 14	$1.29	$1.21	85%	0.94
$152.50	$155.00	$157.50	Oct 14	$0.12	$2.38	21%	19.83
$150.00	$155.00	$160.00	Nov 27	$0.22	$4.78	14%	21.73
$160.00	$165.00	$170.00	Nov 27	$0.17	$4.83	12%	28.41
$152.50	$155.00	$157.50	Oct 28	$0.06	$2.44	13%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 14	$1.24	$1.26	87%	1.02
$155.00	$160.00	$165.00	Nov 20	$0.06	$4.94	14%	82.33
$140.00	$145.00	$150.00	Oct 14	$0.08	$4.92	12%	61.50
$145.00	$150.00	$155.00	Nov 27	$0.22	$4.78	14%	21.73
$160.00	$165.00	$170.00	Nov 27	$0.15	$4.85	12%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-1.58, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 14	-$1.58	$3.42
$152.50	$155.00	1:2	Oct 16	-$0.37	$2.13
$150.00	$152.50	1:2	Oct 16	-$0.89	$1.61
$155.00	$157.50	1:2	Oct 16	-$0.17	$2.33
$157.50	$160.00	1:2	Oct 16	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Oct 14	-$1.03	$1.47
$152.50	$150.00	1:2	Oct 16	-$0.71	$1.79
$140.00	$136.00	1:2	Oct 26	-$0.23	$3.77
$135.00	$130.00	1:2	Oct 26	-$0.08	$4.92
$135.00	$130.00	1:2	Oct 21	$0.00	$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 6.27%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$9.50	0.48	2.3%	6.27%	8.62%	564	380
$160.00	Nov 27	$7.25	0.41	5.7%	4.79%	10.43%	177	295
$165.00	Nov 27	$6.00	0.35	8.9%	3.96%	12.91%	80	174
$155.00	Nov 20	$9.00	0.48	2.3%	5.94%	8.29%	1.5K	6.0K
$160.00	Nov 20	$7.05	0.41	5.7%	4.66%	10.30%	2.2K	13.2K
$170.00	Nov 27	$4.65	0.30	12.2%	3.07%	15.32%	128	153
$165.00	Nov 20	$5.50	0.34	8.9%	3.63%	12.58%	1.4K	5.6K
$155.00	Nov 13	$8.00	0.47	2.3%	5.28%	7.63%	672	320
$152.50	Nov 13	$9.10	0.52	0.7%	6.01%	6.70%	535	47
$157.50	Nov 13	$6.95	0.43	4.0%	4.59%	8.58%	153	899

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 565,301

Total Puts 394,320

Put/Call Ratio 0.70

Net Difference 170,981

Prior's Put/Call Breakdown

Total Calls 655,905

Total Puts 352,952

Put/Call Ratio 0.54

Net Difference 302,953

Prior 7-Day Put/Call Summary

Total Calls 4,977,094

Total Puts 3,324,623

Average Put/Call Ratio 0.69

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