SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.16 -2.80%

$151.81 (-0.23%)🌙

as of 10/14 06:03 PM

(10/14 16:20) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/15 09:35)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 1,055,056

Calls: 616,697 (58%)

Puts: 438,359 (42%)

Prior (10/13) 1,008,857

Calls: 655,905 (65%)

Puts: 352,952 (35%)

Current vs Prior +4.58%

Calls: -5.98% (Calls)

Puts: +24.20% (Puts)

Prior 7-Day Total 7,556,903

Calls: 4,482,775 (59%)

Puts: 3,074,128 (41%)

Prior 7-Day Average 1,079,557

Calls: 640,396 (59%)

Puts: 439,161 (41%)

Current vs Prior 7-Day Avg -2.27%

Calls: -3.70%

Puts: -0.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $370.21M

Calls: $187.71M (51%)

Puts: $182.49M (49%)

Prior (10/13) $406.63M

Calls: $228.47M (56%)

Puts: $178.16M (44%)

Current vs Prior -8.96%

Calls: -17.84%

Puts: +2.43%

Prior 7-Day Total $2.65B

Calls: $1.49B (56%)

Puts: $1.16B (44%)

Prior 7-Day Average $379.17M

Calls: $213.39M (56%)

Puts: $165.78M (44%)

Current vs Prior 7-Day Avg -2.36%

Calls: -12.03%

Puts: +10.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.71

Prior (10/13) 0.54

Current vs Prior +32.09%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +1.48%

Sentiment NEUTRAL

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 32,214,319

Calls: 15,685,631 (49%)

Puts: 16,528,688 (51%)

Prior 7-Day Average 4,602,045

Calls: 2,240,804 (49%)

Puts: 2,361,241 (51%)

Current vs Prior 7-Day Avg +2.31%

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 1.80% | 4.29%4.29% | 6.94%4.29% | 15.28%

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

Current vs Prior +38.02% | +12.07%-4.85% | +1.44%-4.85% | +2.44%

Prior 7-Day Avg 3.29% | 4.35%3.72% | 6.48%5.73% | 15.34%

Current vs 7-Day Avg +30.16% | +16.09%+15.32% | +7.09%-25.17% | -0.41%

Prior 7-Day Eod 1.82% | 4.36%4.50% | 6.84%4.50% | 14.92%

Current vs 7-Day Eod +135.13% | +15.82%-4.85% | +1.44%-4.85% | +2.44%

Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.64% | 1.21%

Calls: 1.83% | 1.34%

Puts: 5.45% | 1.08%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior +46.77% | -57.54%

Prior 7-Day Avg 2.50% | 1.90%

Calls: 2.69% | 1.72%

Puts: 2.45% | 1.71%

Current vs 7-Day Avg +45.35% | -36.36%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 32% - increased hedging/bearish positioning.

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 NEUTRAL

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 310 of results (avg 4.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Oct 21	12.00	12.05	$12.03	0.4%	16	0.88	--
$145.00	Oct 14	7.25	7.30	$7.28	0.7%	343	0.99	19
$147.00	Oct 21	7.15	7.20	$7.18	0.7%	69	0.72	2
$148.00	Oct 19	5.75	5.80	$5.78	0.9%	167	0.72	10
$148.00	Oct 16	5.25	5.30	$5.28	0.9%	231	0.76	523

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 21	8.95	9.00	$8.98	0.6%	193	0.77	301
$165.00	Oct 21	13.20	13.30	$13.25	0.8%	44	0.88	184
$157.50	Oct 16	5.95	6.00	$5.98	0.8%	2.5K	0.78	6.7K
$162.50	Oct 21	10.95	11.05	$11.00	0.9%	138	0.83	914
$162.50	Oct 19	10.60	10.70	$10.65	0.9%	399	0.88	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.47, cheapest $0.23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	0.22	0.24	$0.23	8.7%	21.5K	0.08	13.0K
$167.50	Oct 16	0.08	0.09	$0.09	11.1%	4.4K	0.03	9.3K
$165.00	Oct 16	0.13	0.14	$0.14	7.1%	26.7K	0.05	33.1K
$170.00	Oct 16	0.05	0.06	$0.06	16.7%	5.6K	0.02	31.5K
$160.00	Oct 16	0.41	0.44	$0.43	7.0%	31.3K	0.13	25.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	0.12	0.14	$0.13	15.4%	3.0K	0.04	12.3K
$141.00	Oct 16	0.15	0.17	$0.16	12.5%	276	0.05	1.7K
$142.00	Oct 16	0.20	0.21	$0.21	4.8%	914	0.07	1.4K
$143.00	Oct 16	0.26	0.27	$0.27	3.7%	584	0.08	3.1K
$144.00	Oct 16	0.33	0.35	$0.34	5.9%	1.1K	0.10	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 14	24.45	29.50	$26.98	18.7%	4	1.00	1
$130.00	Oct 14	20.25	24.50	$22.38	19.0%	7	1.00	3
$135.00	Oct 14	15.00	18.75	$16.88	22.2%	17	1.00	6
$140.00	Oct 14	11.10	13.05	$12.08	16.1%	11	1.00	10
$145.00	Oct 14	7.25	7.30	$7.28	0.7%	343	0.99	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	2.65	2.78	$2.72	4.8%	19.8K	1.00	4.1K
$157.50	Oct 14	5.20	5.30	$5.25	1.9%	6.0K	1.00	4.1K
$160.00	Oct 14	7.65	8.05	$7.85	5.1%	2.6K	1.00	3.5K
$162.50	Oct 14	10.15	10.55	$10.35	3.9%	962	1.00	2.9K
$165.00	Oct 14	12.60	13.35	$12.98	5.8%	558	1.00	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 825.8K, top 63.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.00	0.01	$0.01	100.0%	63.0K	0.01	3.5K
$155.00	Oct 16	1.43	1.47	$1.45	2.8%	41.6K	0.35	11.9K
$152.50	Oct 14	0.11	0.17	$0.14	42.9%	37.2K	0.34	342
$160.00	Oct 16	0.41	0.44	$0.43	7.0%	31.3K	0.13	25.6K
$165.00	Oct 16	0.13	0.14	$0.14	7.1%	26.7K	0.05	33.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.35	0.43	$0.39	20.5%	58.7K	0.70	2.2K
$150.00	Oct 14	0.00	0.01	$0.01	100.0%	50.8K	0.01	3.9K
$150.00	Oct 16	1.53	1.57	$1.55	2.6%	31.0K	0.35	25.2K
$152.50	Oct 16	2.61	2.66	$2.64	1.9%	21.6K	0.51	8.6K
$155.00	Oct 14	2.65	2.78	$2.72	4.8%	19.8K	1.00	4.1K

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 9.5%, max 13.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 16	Nov 13	59.8%	52.6%	13.7%	205	445
$147.00	Oct 16	Nov 13	59.3%	52.8%	12.3%	771	934
$148.00	Oct 16	Nov 13	58.7%	53.2%	10.2%	233	573
$149.00	Oct 16	Nov 13	58.3%	53.1%	9.7%	377	817
$152.50	Oct 14	Nov 13	53.4%	52.6%	1.5%	37.8K	389

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Oct 16	Nov 13	59.8%	52.6%	13.7%	1.1K	2.4K
$147.00	Oct 16	Nov 13	59.3%	52.8%	12.3%	4.1K	2.9K
$148.00	Oct 16	Nov 13	58.7%	53.2%	10.2%	6.0K	2.5K
$149.00	Oct 16	Nov 13	58.3%	53.1%	9.7%	4.2K	2.1K
$152.50	Oct 14	Nov 13	53.4%	52.6%	1.5%	58.8K	2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 296 found (best R:R 0.92, avg 3.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Nov 27	$2.60	$2.40	$2.60	77%	0.92	$137.60
$137.00	$140.00	Nov 6	$1.57	$1.43	$1.57	80%	0.91	$138.57
$144.00	$145.00	Nov 6	$0.12	$0.88	$0.12	69%	7.33	$144.12
$160.00	$165.00	Nov 27	$1.37	$3.63	$1.37	42%	2.65	$161.37
$135.00	$136.00	Oct 30	$0.34	$0.66	$0.34	87%	1.94	$135.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 19	$1.53	$0.97	$1.53	94%	0.63	$165.97
$180.00	$177.50	Oct 30	$1.53	$0.97	$1.53	93%	0.63	$178.47
$165.00	$162.50	Nov 6	$1.22	$1.28	$1.22	70%	1.05	$163.78
$157.50	$155.00	Nov 6	$0.95	$1.55	$0.95	58%	1.63	$156.55
$157.50	$155.00	Oct 26	$1.25	$1.25	$1.25	64%	1.00	$156.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 0.87, avg 0.36)

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	74%	0.34	$163.13
$160.00	$162.50	Oct 28	$0.77	$0.77	$1.73	68%	0.45	$160.77
$167.50	$170.00	Oct 26	$0.36	$0.36	$2.14	85%	0.17	$167.86
$152.50	$155.00	Oct 14	$0.13	$0.13	$2.37	66%	0.05	$152.63
$157.50	$160.00	Oct 26	$0.84	$0.84	$1.66	64%	0.51	$158.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$2.32	$2.32	$2.68	57%	0.87	$147.68
$145.00	$140.00	Nov 27	$1.91	$1.91	$3.09	64%	0.62	$143.09
$135.00	$130.00	Nov 27	$1.18	$1.18	$3.82	77%	0.31	$133.82
$145.00	$140.00	Nov 20	$1.80	$1.80	$3.20	64%	0.56	$143.20
$150.00	$149.00	Nov 6	$0.65	$0.65	$0.35	57%	1.86	$149.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.32, cheapest $2.32)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$2.32	53.4%	58.0%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.35% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$0.14	$0.39	$0.53	$151.97	$153.03	0.35%
$150.00	Oct 14	$2.35	$0.01	$2.36	$147.64	$152.36	1.55%
$155.00	Oct 14	$0.01	$2.72	$2.73	$152.27	$157.73	1.79%
$152.50	Oct 16	$2.46	$2.64	$5.10	$147.40	$157.60	3.35%
$157.50	Oct 14	$0.01	$5.25	$5.26	$152.24	$162.76	3.46%
$150.00	Oct 16	$3.88	$1.55	$5.43	$144.57	$155.43	3.57%
$155.00	Oct 16	$1.45	$4.15	$5.60	$149.40	$160.60	3.68%
$149.00	Oct 16	$4.55	$1.23	$5.78	$143.22	$154.78	3.80%
$148.00	Oct 16	$5.28	$0.96	$6.24	$141.76	$154.24	4.10%
$152.50	Oct 19	$3.08	$3.23	$6.31	$146.19	$158.81	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.53% of stock, avg 5.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Oct 16	$0.23	$0.57	$0.80	$145.20	$163.30
$160.00	$146.00	Oct 16	$0.43	$0.57	$1.00	$145.00	$161.00
$162.50	$147.00	Oct 16	$0.23	$0.75	$0.98	$146.02	$163.48
$160.00	$147.00	Oct 16	$0.43	$0.75	$1.18	$145.82	$161.18
$162.50	$148.00	Oct 16	$0.23	$0.96	$1.19	$146.81	$163.69
$157.50	$146.00	Oct 16	$0.81	$0.57	$1.38	$144.62	$158.88
$160.00	$148.00	Oct 16	$0.43	$0.96	$1.39	$146.61	$161.39
$162.50	$146.00	Oct 19	$0.49	$0.97	$1.46	$144.54	$163.96
$157.50	$147.00	Oct 16	$0.81	$0.75	$1.56	$145.44	$159.06
$160.00	$146.00	Oct 19	$0.80	$0.97	$1.77	$144.23	$161.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 469 found (best R:R 1.27, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/147	162/165	Oct 28	$1.40	$1.10	41%	1.27	$145.60	$163.90
145/147	160/162	Oct 28	$1.54	$0.96	34%	1.60	$145.46	$161.54
135/136	168/170	Oct 26	$0.53	$1.97	74%	0.27	$135.47	$168.03
138/140	162/165	Oct 28	$0.96	$1.54	57%	0.62	$139.04	$163.46
145/147	172/175	Oct 28	$0.99	$1.51	55%	0.66	$146.01	$173.49
138/140	160/162	Oct 28	$1.10	$1.40	50%	0.79	$138.90	$161.10
145/147	175/178	Oct 28	$0.90	$1.60	58%	0.56	$146.10	$175.90
135/138	172/175	Oct 28	$0.61	$2.39	74%	0.26	$137.39	$173.11
145/147	168/170	Oct 28	$1.10	$1.40	49%	0.79	$145.90	$168.60
135/136	172/175	Oct 26	$0.31	$2.19	81%	0.14	$135.69	$172.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 14	$0.13	$2.37	34%	18.23
$145.00	$150.00	$155.00	Nov 27	$0.17	$4.83	14%	28.41
$140.00	$145.00	$150.00	Nov 20	$0.21	$4.79	15%	22.81
$150.00	$152.50	$155.00	Oct 14	$2.08	$0.42	98%	0.20
$150.00	$155.00	$160.00	Nov 27	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Oct 14	$1.95	$0.55	99%	0.28
$145.00	$150.00	$155.00	Nov 27	$0.15	$4.85	14%	32.33
$152.50	$155.00	$157.50	Oct 14	$0.20	$2.30	30%	11.50
$155.00	$160.00	$165.00	Nov 27	$0.20	$4.80	13%	24.00
$170.00	$175.00	$180.00	Nov 20	$0.10	$4.90	10%	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-2.48, 198 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 14	-$2.48	$2.52
$133.00	$141.00	1:2	Oct 28	-$5.93	$2.07
$152.50	$155.00	1:2	Oct 16	-$0.44	$2.06
$155.00	$157.50	1:2	Oct 16	-$0.17	$2.33
$150.00	$152.50	1:2	Oct 16	-$1.04	$1.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Oct 14	-$0.19	$2.31
$152.50	$150.00	1:2	Oct 16	-$0.46	$2.04
$155.00	$152.50	1:2	Oct 16	-$1.13	$1.37
$130.00	$125.00	1:2	Oct 30	-$0.11	$4.89
$135.00	$130.00	1:2	Oct 26	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 6.28%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$9.55	0.49	1.9%	6.28%	8.14%	572	380
$165.00	Nov 27	$6.05	0.36	8.4%	3.98%	12.41%	83	174
$155.00	Nov 20	$9.20	0.49	1.9%	6.05%	7.91%	2.1K	6.0K
$160.00	Nov 27	$7.30	0.42	5.2%	4.80%	9.95%	182	295
$160.00	Nov 20	$7.20	0.42	5.2%	4.73%	9.88%	2.3K	13.2K
$170.00	Nov 27	$4.75	0.30	11.7%	3.12%	14.85%	149	153
$165.00	Nov 20	$5.60	0.35	8.4%	3.68%	12.12%	1.4K	5.6K
$157.50	Nov 13	$7.15	0.45	3.5%	4.70%	8.21%	155	899
$170.00	Nov 20	$4.35	0.29	11.7%	2.86%	14.58%	3.1K	11.4K
$155.00	Nov 13	$8.15	0.48	1.9%	5.36%	7.22%	780	320

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 616,697

Total Puts 438,359

Put/Call Ratio 0.71

Net Difference 178,338

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 4,482,775

Total Puts 3,074,128

Average Put/Call Ratio 0.70

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