SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.97 +0.15%

(9/4 09:35) ◀

Friday, September 4, 2026 (9:40am)

▶ (9/4 09:45)

◀ 9/4 09:40 ▶

Option Volume

Detail

ℹ

Current (09/04 9:40am) 70,024

Calls: 43,935 (63%)

Puts: 26,089 (37%)

Prior (09/03) 80,625

Calls: 56,609 (70%)

Puts: 24,016 (30%)

Current vs Prior -13.15%

Calls: -22.39% (Calls)

Puts: +8.63% (Puts)

Prior 7-Day Total 5,482,483

Calls: 3,385,987 (62%)

Puts: 2,096,496 (38%)

Prior 7-Day Average 783,211

Calls: 483,712 (62%)

Puts: 299,499 (38%)

Current vs Prior 7-Day Avg -91.06%

Calls: -90.92%

Puts: -91.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 9:40am) $19.20M

Calls: $13.02M (68%)

Puts: $6.18M (32%)

Prior (09/03) $31.73M

Calls: $27.51M (87%)

Puts: $4.22M (13%)

Current vs Prior -39.49%

Calls: -52.68%

Puts: +46.46%

Prior 7-Day Total $2.48B

Calls: $1.27B (51%)

Puts: $1.21B (49%)

Prior 7-Day Average $354.35M

Calls: $181.93M (51%)

Puts: $172.42M (49%)

Current vs Prior 7-Day Avg -94.58%

Calls: -92.84%

Puts: -96.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 9:40am) 0.59

Prior (09/03) 0.42

Current vs Prior +39.97%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -4.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 9:40am) 4,414,868

Calls: 2,098,950 (48%)

Puts: 2,315,918 (52%)

Prior (09/03) 4,210,259

Calls: 2,005,954 (48%)

Puts: 2,204,305 (52%)

Current vs Prior +4.86%

Prior 7-Day Total 28,831,788

Calls: 13,815,944 (48%)

Puts: 15,015,844 (52%)

Prior 7-Day Average 4,118,826

Calls: 1,973,706 (48%)

Puts: 2,145,120 (52%)

Current vs Prior 7-Day Avg +7.19%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 2.30% | 5.98%9.32% | 15.30%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -20.45% | -5.22%-2.46% | -1.36%

Prior 7-Day Avg 3.95% | 6.71%9.47% | 16.42%

Current vs 7-Day Avg -41.76% | -10.90%-1.54% | -6.82%

Prior 7-Day Eod 2.89% | 6.31%9.56% | 15.51%

Current vs 7-Day Eod -20.45% | -5.22%-2.46% | -1.36%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.03% | 1.65%

Calls: 2.02% | 2.11%

Puts: 2.04% | 1.18%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior -18.47% | -47.45%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -75.13% | -76.86%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($13.02M). Bullish P/C ratio of 0.59. P/C ratio rising 40% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 379 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 18	8.10	8.15	$8.13	0.6%	58	0.63	789
$139.00	Sep 18	12.95	13.05	$13.00	0.8%	--	0.79	832
$140.00	Sep 18	12.15	12.25	$12.20	0.8%	24	0.77	16.5K
$144.00	Sep 4	6.05	6.10	$6.07	0.8%	55	0.93	5.6K
$141.00	Sep 18	11.40	11.50	$11.45	0.9%	5	0.75	707

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 11	11.20	11.30	$11.25	0.9%	18	0.79	482
$157.50	Sep 18	10.55	10.65	$10.60	0.9%	32	0.66	25
$157.50	Sep 11	9.15	9.25	$9.20	1.1%	16	0.73	26
$155.00	Sep 18	8.80	8.90	$8.85	1.1%	16	0.60	2.2K
$150.00	Sep 11	4.20	4.25	$4.22	1.2%	1.0K	0.48	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.45, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 4	0.09	0.10	$0.10	10.0%	1.0K	0.06	12.6K
$155.00	Sep 4	0.21	0.22	$0.22	4.5%	6.3K	0.12	24.4K
$152.50	Sep 4	0.58	0.59	$0.59	1.7%	6.5K	0.28	14.8K
$177.50	Sep 11	0.17	0.19	$0.18	11.1%	12	0.04	1.4K
$172.50	Sep 11	0.29	0.31	$0.30	6.7%	334	0.06	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 4	0.16	0.17	$0.17	5.9%	2.4K	0.09	9.9K
$142.00	Sep 4	0.05	0.06	$0.06	16.7%	318	0.03	6.1K
$143.00	Sep 4	0.07	0.08	$0.08	12.5%	735	0.04	8.6K
$144.00	Sep 4	0.11	0.12	$0.12	8.3%	496	0.06	2.9K
$146.00	Sep 4	0.26	0.28	$0.27	7.4%	1.3K	0.13	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	29.85	30.60	$30.23	2.5%	--	1.00	765
$121.00	Sep 4	28.85	29.60	$29.23	2.6%	--	1.00	70
$122.00	Sep 4	27.40	28.60	$28.00	4.3%	1	1.00	108
$123.00	Sep 4	26.85	27.60	$27.23	2.8%	--	1.00	93
$124.00	Sep 4	25.70	26.60	$26.15	3.4%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Sep 4	19.45	20.20	$19.83	3.8%	5	0.99	6
$165.00	Sep 4	14.45	15.20	$14.83	5.1%	--	0.99	11
$160.00	Sep 4	9.50	10.20	$9.85	7.1%	5	0.97	242
$175.00	Sep 11	24.75	25.75	$25.25	4.0%	2	0.95	17
$157.50	Sep 4	7.55	7.75	$7.65	2.6%	57	0.94	120

Most actively traded options today. High liquidity = easy entry/exit. 320 active (total vol 65.0K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.58	0.59	$0.59	1.7%	6.5K	0.28	14.8K
$155.00	Sep 4	0.21	0.22	$0.22	4.5%	6.3K	0.12	24.4K
$150.00	Sep 4	1.43	1.46	$1.44	2.1%	5.1K	0.52	29.8K
$160.00	Sep 4	0.04	0.05	$0.05	20.0%	2.8K	0.03	9.9K
$160.00	Sep 11	1.25	1.29	$1.27	3.1%	1.6K	0.21	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 4	0.16	0.17	$0.17	5.9%	2.4K	0.09	9.9K
$149.00	Sep 4	0.99	1.03	$1.01	4.0%	2.1K	0.37	2.4K
$150.00	Sep 4	1.45	1.48	$1.47	2.0%	1.6K	0.48	5.2K
$145.00	Sep 11	2.12	2.16	$2.14	1.9%	1.5K	0.30	4.2K
$146.00	Sep 4	0.26	0.28	$0.27	7.4%	1.3K	0.13	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 75.2%, max 84.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 4	Oct 16	89.5%	48.6%	84.1%	5.2K	44.8K
$147.00	Sep 4	Oct 9	90.1%	49.1%	83.4%	116	4.0K
$148.00	Sep 4	Oct 9	89.4%	49.1%	82.2%	323	5.7K
$149.00	Sep 4	Oct 9	89.1%	49.0%	82.1%	909	4.4K
$152.50	Sep 4	Oct 9	93.1%	52.0%	78.9%	6.5K	14.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 4	Oct 16	89.5%	48.6%	84.1%	1.7K	13.0K
$147.00	Sep 4	Oct 9	90.1%	49.1%	83.4%	1.2K	4.5K
$148.00	Sep 4	Oct 9	89.4%	49.1%	82.2%	924	5.1K
$149.00	Sep 4	Oct 9	89.1%	49.0%	82.1%	2.1K	2.4K
$152.50	Sep 4	Oct 9	93.1%	52.0%	78.9%	473	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.96, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$135.00	Oct 9	$1.53	$1.47	$1.53	81%	0.96	$133.53
$138.00	$139.00	Oct 9	$0.35	$0.65	$0.35	73%	1.86	$138.35
$145.00	$150.00	Oct 16	$2.52	$2.48	$2.52	61%	0.98	$147.52
$160.00	$165.00	Oct 16	$1.40	$3.60	$1.40	39%	2.57	$161.40
$135.00	$136.00	Oct 2	$0.47	$0.53	$0.47	79%	1.13	$135.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 9	$1.25	$1.25	$1.25	55%	1.00	$153.75
$134.00	$133.00	Sep 18	$0.11	$0.89	$0.11	13%	8.09	$133.89
$138.00	$137.00	Sep 18	$0.17	$0.83	$0.17	19%	4.88	$137.83
$140.00	$139.00	Sep 11	$0.14	$0.86	$0.14	16%	6.14	$139.86
$129.00	$128.00	Oct 2	$0.12	$0.88	$0.12	13%	7.33	$128.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.66, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 9	$1.25	$1.25	$1.25	51%	1.00	$153.75
$152.50	$155.00	Sep 4	$0.37	$0.37	$2.13	72%	0.17	$152.87
$155.00	$157.50	Sep 4	$0.12	$0.12	$2.38	88%	0.05	$155.12
$150.00	$152.50	Sep 4	$0.85	$0.85	$1.65	48%	0.52	$150.85
$165.00	$167.50	Sep 11	$0.18	$0.18	$2.32	88%	0.08	$165.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$1.98	$1.98	$3.02	61%	0.66	$143.02
$140.00	$135.00	Oct 16	$1.58	$1.58	$3.42	69%	0.46	$138.42
$135.00	$130.00	Oct 16	$1.17	$1.17	$3.83	76%	0.31	$133.83
$130.00	$125.00	Oct 16	$0.85	$0.85	$4.15	82%	0.20	$129.15
$144.00	$143.00	Oct 9	$0.43	$0.43	$0.57	64%	0.75	$143.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $2.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$2.81	89.5%	49.8%
$149.00	Sep 4	Sep 11	$2.77	89.1%	49.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$2.75	89.5%	49.8%
$149.00	Sep 4	Sep 11	$2.72	89.1%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.94% of stock, avg 9.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.44	$1.47	$2.91	$147.09	$152.91	1.94%
$149.00	Sep 4	$1.98	$1.01	$2.99	$146.01	$151.99	1.99%
$148.00	Sep 4	$2.64	$0.67	$3.31	$144.69	$151.31	2.21%
$152.50	Sep 4	$0.59	$3.10	$3.69	$148.81	$156.19	2.46%
$147.00	Sep 4	$3.40	$0.43	$3.83	$143.17	$150.83	2.55%
$146.00	Sep 4	$4.25	$0.27	$4.52	$141.48	$150.52	3.01%
$145.00	Sep 4	$5.15	$0.17	$5.32	$139.68	$150.32	3.55%
$155.00	Sep 4	$0.22	$5.25	$5.47	$149.53	$160.47	3.65%
$144.00	Sep 4	$6.07	$0.12	$6.19	$137.81	$150.19	4.13%
$143.00	Sep 4	$7.05	$0.08	$7.13	$135.87	$150.13	4.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.25% of stock, avg 6.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 4	$0.10	$0.27	$0.37	$145.63	$157.87
$155.00	$146.00	Sep 4	$0.22	$0.27	$0.49	$145.51	$155.49
$157.50	$147.00	Sep 4	$0.10	$0.43	$0.53	$146.47	$158.03
$155.00	$147.00	Sep 4	$0.22	$0.43	$0.65	$146.35	$155.65
$157.50	$148.00	Sep 4	$0.10	$0.67	$0.77	$147.23	$158.27
$152.50	$146.00	Sep 4	$0.59	$0.27	$0.86	$145.14	$153.36
$155.00	$148.00	Sep 4	$0.22	$0.67	$0.89	$147.11	$155.89
$152.50	$147.00	Sep 4	$0.59	$0.43	$1.02	$145.98	$153.52
$152.50	$148.00	Sep 4	$0.59	$0.67	$1.26	$146.74	$153.76
$157.50	$149.00	Sep 4	$0.10	$1.01	$1.11	$147.89	$158.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 0.10, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	168/170	Sep 11	$0.23	$2.27	78%	0.10	$137.77	$167.73
128/129	175/178	Sep 25	$0.30	$2.20	75%	0.14	$128.70	$175.30
137/138	165/168	Sep 11	$0.29	$2.21	75%	0.13	$137.71	$165.29
138/139	168/170	Sep 11	$0.25	$2.25	76%	0.11	$138.75	$167.75
130/131	175/178	Sep 25	$0.32	$2.18	73%	0.15	$130.68	$175.32
138/139	165/168	Sep 11	$0.31	$2.19	74%	0.14	$138.69	$165.31
128/129	168/170	Sep 25	$0.45	$2.05	68%	0.22	$128.55	$167.95
137/138	162/165	Sep 11	$0.35	$2.15	72%	0.16	$137.65	$162.85
131/132	175/178	Sep 25	$0.33	$2.17	72%	0.15	$131.67	$175.33
128/129	165/168	Sep 25	$0.52	$1.98	64%	0.26	$128.48	$165.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.07	$4.93	13%	70.43
$150.00	$152.50	$155.00	Sep 4	$0.48	$2.02	40%	4.21
$145.00	$150.00	$155.00	Oct 16	$0.34	$4.66	15%	13.71
$160.00	$165.00	$170.00	Sep 18	$0.33	$4.67	15%	14.15
$165.00	$170.00	$175.00	Sep 18	$0.21	$4.79	10%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Sep 25	$0.20	$4.80	11%	24.00
$150.00	$152.50	$155.00	Sep 4	$0.52	$1.98	40%	3.81
$152.50	$155.00	$157.50	Sep 4	$0.25	$2.25	22%	9.00
$150.00	$155.00	$160.00	Oct 16	$0.33	$4.67	14%	14.15
$150.00	$152.50	$155.00	Oct 2	$0.07	$2.43	9%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.95, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.79	$4.21
$165.00	$170.00	1:2	Sep 18	-$0.55	$4.45
$170.00	$175.00	1:2	Sep 18	-$0.40	$4.60
$157.50	$160.00	1:2	Sep 4	$0.00	$2.50
$160.00	$162.50	1:2	Sep 4	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 4	-$0.95	$1.55
$165.00	$160.00	1:2	Sep 4	-$4.87	$0.13
$147.00	$146.00	1:2	Sep 4	-$0.11	$0.89
$146.00	$145.00	1:2	Sep 4	-$0.07	$0.93
$148.00	$147.00	1:2	Sep 4	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.47%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$8.20	0.46	3.4%	5.47%	8.82%	43	3.1K
$160.00	Oct 16	$6.45	0.39	6.7%	4.30%	10.99%	102	20.5K
$150.00	Oct 16	$10.30	0.53	0.0%	6.87%	6.89%	123	15.1K
$165.00	Oct 16	$5.05	0.33	10.0%	3.37%	13.39%	947	8.4K
$155.00	Oct 9	$7.25	0.45	3.4%	4.83%	8.19%	28	170
$152.50	Oct 9	$8.25	0.49	1.7%	5.50%	7.19%	6	91
$157.50	Oct 9	$6.40	0.41	5.0%	4.27%	9.29%	12	77
$160.00	Oct 9	$5.60	0.38	6.7%	3.73%	10.42%	5	312
$170.00	Oct 16	$3.95	0.27	13.4%	2.63%	15.99%	74	8.5K
$150.00	Oct 9	$9.30	0.53	0.0%	6.20%	6.22%	5	266

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 43,935

Total Puts 26,089

Put/Call Ratio 0.59

Net Difference 17,846

Prior's Put/Call Breakdown

Total Calls 56,609

Total Puts 24,016

Put/Call Ratio 0.42

Net Difference 32,593

Prior 7-Day Put/Call Summary

Total Calls 3,385,987

Total Puts 2,096,496

Average Put/Call Ratio 0.62

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