SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$148.26 -0.99%

(9/4 09:40) ◀

Friday, September 4, 2026 (9:45am)

▶ (9/4 09:50)

◀ 9/4 09:45 ▶

Option Volume

Detail

ℹ

Current (09/04 9:45am) 107,549

Calls: 64,119 (60%)

Puts: 43,430 (40%)

Prior (09/03) 157,011

Calls: 111,278 (71%)

Puts: 45,733 (29%)

Current vs Prior -31.50%

Calls: -42.38% (Calls)

Puts: -5.04% (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 -86.27%

Calls: -86.74%

Puts: -85.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 9:45am) $25.29M

Calls: $14.36M (57%)

Puts: $10.93M (43%)

Prior (09/03) $85.07M

Calls: $57.98M (68%)

Puts: $27.10M (32%)

Current vs Prior -70.27%

Calls: -75.23%

Puts: -59.66%

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 -92.86%

Calls: -92.11%

Puts: -93.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 9:45am) 0.68

Prior (09/03) 0.41

Current vs Prior +64.81%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +8.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/04 9:45am) 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 2.19% | 5.87%9.14% | 15.16%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -24.19% | -6.91%-4.37% | -2.26%

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

Current vs 7-Day Avg -44.51% | -12.49%-3.47% | -7.67%

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

Current vs 7-Day Eod -24.19% | -6.91%-4.37% | -2.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.14% | 1.15%

Calls: 1.97% | 1.17%

Puts: 2.31% | 1.13%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior -14.06% | -63.38%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -73.78% | -83.87%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 65% - 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
09:45	BULLISH	BULLISH	BULLISH
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 382 of results (avg 4.0%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 18	11.55	11.65	$11.60	0.9%	6	0.76	832
$140.00	Sep 18	10.80	10.90	$10.85	0.9%	42	0.74	16.5K
$146.00	Sep 11	5.35	5.40	$5.38	0.9%	231	0.60	2.3K
$141.00	Sep 18	10.10	10.20	$10.15	1.0%	15	0.71	707
$142.00	Sep 18	9.40	9.50	$9.45	1.1%	27	0.69	831

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	6.75	6.80	$6.78	0.7%	38	0.94	379
$157.50	Sep 18	11.55	11.65	$11.60	0.9%	33	0.71	25
$155.00	Sep 18	9.70	9.80	$9.75	1.0%	32	0.66	2.2K
$146.00	Sep 18	4.50	4.55	$4.53	1.1%	171	0.42	652
$160.00	Sep 18	13.50	13.65	$13.58	1.1%	8	0.76	8.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.08	0.09	$0.09	11.1%	9.9K	0.05	24.4K
$152.50	Sep 4	0.22	0.24	$0.23	8.7%	9.5K	0.13	14.8K
$150.00	Sep 4	0.68	0.70	$0.69	2.9%	7.6K	0.31	29.8K
$167.50	Sep 11	0.33	0.35	$0.34	5.9%	281	0.07	464
$170.00	Sep 11	0.25	0.27	$0.26	7.7%	803	0.05	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Sep 4	0.08	0.09	$0.09	11.1%	375	0.05	6.1K
$143.00	Sep 4	0.12	0.14	$0.13	15.4%	902	0.08	8.6K
$144.00	Sep 4	0.19	0.21	$0.20	10.0%	619	0.11	2.9K
$145.00	Sep 4	0.31	0.33	$0.32	6.3%	3.7K	0.17	9.9K
$146.00	Sep 4	0.50	0.53	$0.52	5.8%	1.9K	0.25	3.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Sep 11	27.95	32.40	$30.17	14.7%	--	1.00	212
$120.00	Sep 11	28.15	29.05	$28.60	3.1%	--	1.00	684
$121.00	Sep 11	25.95	30.35	$28.15	15.6%	--	1.00	102
$122.00	Sep 11	24.95	29.50	$27.23	16.7%	--	1.00	97
$123.00	Sep 11	24.85	26.90	$25.88	7.9%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 4	8.65	9.40	$9.03	8.3%	59	1.00	120
$160.00	Sep 4	11.15	11.90	$11.53	6.5%	5	1.00	242
$165.00	Sep 4	16.15	16.85	$16.50	4.2%	--	1.00	11
$170.00	Sep 4	21.15	21.85	$21.50	3.3%	5	1.00	6
$175.00	Sep 4	26.15	26.90	$26.53	2.8%	16	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 99.1K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.08	0.09	$0.09	11.1%	9.9K	0.05	24.4K
$152.50	Sep 4	0.22	0.24	$0.23	8.7%	9.5K	0.13	14.8K
$150.00	Sep 4	0.68	0.70	$0.69	2.9%	7.6K	0.31	29.8K
$160.00	Sep 4	0.02	0.03	$0.03	33.3%	3.2K	0.01	9.9K
$160.00	Sep 11	0.87	0.88	$0.88	1.1%	2.7K	0.16	7.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 11	1.23	1.25	$1.24	1.6%	4.5K	0.20	18.4K
$145.00	Sep 4	0.31	0.33	$0.32	6.3%	3.7K	0.17	9.9K
$149.00	Sep 4	1.71	1.75	$1.73	2.3%	2.8K	0.58	2.4K
$150.00	Sep 4	2.36	2.40	$2.38	1.7%	2.5K	0.69	5.2K
$147.00	Sep 4	0.79	0.81	$0.80	2.5%	2.2K	0.35	4.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 72.1%, max 81.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 4	Oct 16	87.5%	48.3%	81.2%	498	32.8K
$146.00	Sep 4	Oct 9	85.7%	49.5%	73.1%	75	5.1K
$147.00	Sep 4	Oct 9	85.3%	49.4%	72.5%	174	4.0K
$148.00	Sep 4	Oct 9	83.8%	49.4%	69.6%	947	5.7K
$149.00	Sep 4	Oct 9	83.7%	49.4%	69.6%	1.7K	4.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Sep 4	Oct 16	87.5%	48.3%	81.2%	3.8K	17.3K
$146.00	Sep 4	Oct 9	85.7%	49.5%	73.1%	1.9K	3.7K
$147.00	Sep 4	Oct 9	85.3%	49.4%	72.5%	2.2K	4.5K
$148.00	Sep 4	Oct 9	83.8%	49.4%	69.6%	2.0K	5.1K
$149.00	Sep 4	Oct 9	83.7%	49.4%	69.6%	2.8K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.87, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$135.00	Oct 9	$1.60	$1.40	$1.60	80%	0.87	$133.60
$120.00	$121.00	Sep 11	$0.45	$0.55	$0.45	100%	1.22	$120.45
$140.00	$141.00	Oct 2	$0.17	$0.83	$0.17	69%	4.88	$140.17
$125.00	$126.00	Sep 11	$0.65	$0.35	$0.65	100%	0.54	$125.65
$128.00	$129.00	Sep 11	$0.62	$0.38	$0.62	94%	0.61	$128.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 9	$0.92	$1.58	$0.92	58%	1.72	$154.08
$152.50	$150.00	Oct 2	$1.25	$1.25	$1.25	55%	1.00	$151.25
$140.00	$139.00	Sep 11	$0.17	$0.83	$0.17	20%	4.88	$139.83
$138.00	$137.00	Sep 11	$0.13	$0.87	$0.13	16%	6.69	$137.87
$127.00	$126.00	Oct 2	$0.11	$0.89	$0.11	13%	8.09	$126.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.72, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 4	$0.46	$0.46	$2.04	69%	0.23	$150.46
$149.00	$150.00	Oct 2	$0.55	$0.55	$0.45	48%	1.22	$149.55
$152.50	$155.00	Sep 4	$0.14	$0.14	$2.36	87%	0.06	$152.64
$149.00	$150.00	Sep 4	$0.35	$0.35	$0.65	58%	0.54	$149.35
$149.00	$150.00	Oct 9	$0.52	$0.52	$0.48	47%	1.08	$149.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.10	$2.10	$2.90	58%	0.72	$142.90
$140.00	$135.00	Oct 16	$1.65	$1.65	$3.35	66%	0.49	$138.35
$135.00	$130.00	Oct 16	$1.26	$1.26	$3.74	74%	0.34	$133.74
$130.00	$125.00	Oct 16	$0.93	$0.93	$4.07	80%	0.23	$129.07
$148.00	$147.00	Oct 9	$0.53	$0.53	$0.47	54%	1.13	$147.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.69, cheapest $2.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 4	Sep 11	$2.68	85.3%	48.6%
$148.00	Sep 4	Sep 11	$2.76	83.8%	48.5%
$150.00	Sep 4	Sep 11	$2.66	84.9%	49.7%
$149.00	Sep 4	Sep 11	$2.76	83.7%	49.8%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$147.00	Sep 4	Sep 11	$2.65	85.3%	48.6%
$148.00	Sep 4	Sep 11	$2.69	83.8%	48.5%
$150.00	Sep 4	Sep 11	$2.62	84.9%	49.7%
$149.00	Sep 4	Sep 11	$2.70	83.7%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.84% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$148.00	Sep 4	$1.52	$1.21	$2.73	$145.27	$150.73	1.84%
$149.00	Sep 4	$1.04	$1.73	$2.77	$146.23	$151.77	1.87%
$147.00	Sep 4	$2.12	$0.80	$2.92	$144.08	$149.92	1.97%
$150.00	Sep 4	$0.69	$2.38	$3.07	$146.93	$153.07	2.07%
$146.00	Sep 4	$2.83	$0.52	$3.35	$142.65	$149.35	2.26%
$145.00	Sep 4	$3.63	$0.32	$3.95	$141.05	$148.95	2.66%
$152.50	Sep 4	$0.23	$4.43	$4.66	$147.84	$157.16	3.14%
$144.00	Sep 4	$4.50	$0.20	$4.70	$139.30	$148.70	3.17%
$143.00	Sep 4	$5.45	$0.13	$5.58	$137.42	$148.58	3.76%
$142.00	Sep 4	$6.40	$0.09	$6.49	$135.51	$148.49	4.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.20% of stock, avg 6.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$144.00	Sep 4	$0.09	$0.20	$0.29	$143.71	$155.29
$152.50	$144.00	Sep 4	$0.23	$0.20	$0.43	$143.57	$152.93
$155.00	$145.00	Sep 4	$0.09	$0.32	$0.41	$144.59	$155.41
$152.50	$145.00	Sep 4	$0.23	$0.32	$0.55	$144.45	$153.05
$155.00	$146.00	Sep 4	$0.09	$0.52	$0.61	$145.39	$155.61
$152.50	$146.00	Sep 4	$0.23	$0.52	$0.75	$145.25	$153.25
$150.00	$144.00	Sep 4	$0.69	$0.20	$0.89	$143.11	$150.89
$150.00	$145.00	Sep 4	$0.69	$0.32	$1.01	$143.99	$151.01
$155.00	$147.00	Sep 4	$0.09	$0.80	$0.89	$146.11	$155.89
$150.00	$146.00	Sep 4	$0.69	$0.52	$1.21	$144.79	$151.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 254 found (best R:R 0.11, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	165/168	Sep 11	$0.24	$2.26	78%	0.11	$136.76	$165.24
127/128	168/170	Sep 25	$0.39	$2.11	70%	0.18	$127.61	$167.89
136/137	162/165	Sep 11	$0.29	$2.21	74%	0.13	$136.71	$162.79
127/128	158/160	Sep 25	$0.75	$1.75	56%	0.43	$127.25	$158.25
137/138	165/168	Sep 11	$0.25	$2.25	76%	0.11	$137.75	$165.25
136/137	160/162	Sep 11	$0.37	$2.13	71%	0.17	$136.63	$160.37
125/126	168/170	Oct 2	$0.47	$2.03	66%	0.23	$125.53	$167.97
127/128	162/165	Sep 25	$0.53	$1.97	64%	0.27	$127.47	$163.03
127/128	165/168	Sep 25	$0.44	$2.06	68%	0.21	$127.56	$165.44
125/126	160/162	Oct 2	$0.71	$1.79	56%	0.40	$125.29	$160.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Oct 16	$0.20	$4.80	11%	24.00
$165.00	$170.00	$175.00	Oct 9	$0.20	$4.80	10%	24.00
$150.00	$152.50	$155.00	Sep 4	$0.32	$2.18	26%	6.81
$152.50	$155.00	$157.50	Sep 4	$0.09	$2.41	10%	26.78
$160.00	$165.00	$170.00	Sep 18	$0.29	$4.71	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.10	$4.90	12%	49.00
$157.50	$160.00	$162.50	Sep 11	$0.05	$2.45	9%	49.00
$150.00	$152.50	$155.00	Sep 4	$0.30	$2.20	26%	7.33
$155.00	$157.50	$160.00	Sep 11	$0.10	$2.40	12%	24.00
$165.00	$170.00	$175.00	Sep 25	$0.19	$4.81	9%	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-0.33, 109 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.55	$4.45
$165.00	$170.00	1:2	Sep 18	-$0.39	$4.61
$170.00	$175.00	1:2	Sep 18	-$0.30	$4.70
$157.50	$160.00	1:2	Sep 4	-$0.02	$2.48
$149.00	$150.00	1:2	Sep 4	-$0.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Sep 4	-$0.33	$2.17
$155.00	$152.50	1:2	Sep 4	-$2.08	$0.42
$146.00	$145.00	1:2	Sep 4	-$0.12	$0.88
$145.00	$144.00	1:2	Sep 4	-$0.08	$0.92
$147.00	$146.00	1:2	Sep 4	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.92%, avg 2.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$7.30	0.43	4.5%	4.92%	9.47%	62	3.1K
$150.00	Oct 16	$9.30	0.51	1.2%	6.27%	7.45%	165	15.1K
$160.00	Oct 16	$5.65	0.36	7.9%	3.81%	11.73%	186	20.5K
$165.00	Oct 16	$4.40	0.30	11.3%	2.97%	14.26%	970	8.4K
$152.50	Oct 9	$7.30	0.47	2.9%	4.92%	7.78%	11	91
$155.00	Oct 9	$6.35	0.43	4.5%	4.28%	8.83%	28	170
$150.00	Oct 9	$8.30	0.51	1.2%	5.60%	6.77%	5	266
$149.00	Oct 9	$8.75	0.53	0.5%	5.90%	6.40%	1	19
$157.50	Oct 9	$5.55	0.39	6.2%	3.74%	9.98%	14	77
$160.00	Oct 9	$4.85	0.35	7.9%	3.27%	11.19%	5	312

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 64,119

Total Puts 43,430

Put/Call Ratio 0.68

Net Difference 20,689

Prior's Put/Call Breakdown

Total Calls 111,278

Total Puts 45,733

Put/Call Ratio 0.41

Net Difference 65,545

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