SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.64 -0.07%

(9/4 10:00) ◀

Friday, September 4, 2026 (10:10am)

▶ (9/4 10:15)

◀ 9/4 10:10 ▶

Option Volume

Detail

ℹ

Current (09/04 10:10am) 242,818

Calls: 142,628 (59%)

Puts: 100,190 (41%)

Prior (09/03) 346,915

Calls: 233,299 (67%)

Puts: 113,616 (33%)

Current vs Prior -30.01%

Calls: -38.86% (Calls)

Puts: -11.82% (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 -69.00%

Calls: -70.51%

Puts: -66.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:10am) $84.66M

Calls: $46.04M (54%)

Puts: $38.62M (46%)

Prior (09/03) $152.76M

Calls: $107.78M (71%)

Puts: $44.97M (29%)

Current vs Prior -44.58%

Calls: -57.28%

Puts: -14.12%

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 -76.11%

Calls: -74.69%

Puts: -77.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:10am) 0.70

Prior (09/03) 0.49

Current vs Prior +44.24%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +12.73%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/04 10:10am) 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 1.95% | 5.86%9.22% | 15.25%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -32.51% | -7.12%-3.49% | -1.69%

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

Current vs 7-Day Avg -50.59% | -12.68%-2.58% | -7.13%

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

Current vs 7-Day Eod -32.51% | -7.12%-3.49% | -1.69%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.42% | 1.71%

Calls: 1.99% | 2.25%

Puts: 2.84% | 1.16%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior -2.81% | -45.54%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -70.35% | -76.02%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 44% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
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 397 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Sep 18	10.40	10.45	$10.43	0.5%	44	0.72	831
$143.00	Sep 11	8.25	8.30	$8.28	0.6%	67	0.75	1.6K
$146.00	Sep 18	7.80	7.85	$7.82	0.6%	174	0.62	789
$139.00	Sep 18	12.60	12.70	$12.65	0.8%	24	0.78	832
$146.00	Sep 11	6.15	6.20	$6.18	0.8%	290	0.65	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 11	2.90	2.92	$2.91	0.7%	1.2K	0.39	677
$150.00	Sep 18	5.95	6.00	$5.98	0.8%	1.4K	0.49	46.9K
$157.50	Sep 18	10.70	10.80	$10.75	0.9%	36	0.68	25
$157.50	Sep 11	9.30	9.40	$9.35	1.1%	44	0.76	26
$155.00	Sep 18	8.95	9.05	$9.00	1.1%	53	0.62	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.10	0.11	$0.11	9.1%	16.7K	0.07	24.4K
$152.50	Sep 4	0.31	0.33	$0.32	6.3%	22.5K	0.18	14.8K
$170.00	Sep 11	0.29	0.31	$0.30	6.7%	1.3K	0.06	3.2K
$172.50	Sep 11	0.22	0.24	$0.23	8.7%	386	0.05	1.0K
$175.00	Sep 11	0.17	0.19	$0.18	11.1%	183	0.04	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 4	0.06	0.07	$0.07	14.3%	1.5K	0.05	2.9K
$146.00	Sep 4	0.17	0.18	$0.18	5.6%	3.6K	0.12	3.6K
$145.00	Sep 4	0.10	0.11	$0.11	9.1%	8.2K	0.07	9.9K
$147.00	Sep 4	0.31	0.33	$0.32	6.3%	10.4K	0.19	4.5K
$148.00	Sep 4	0.54	0.56	$0.55	3.6%	5.8K	0.29	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	29.45	30.05	$29.75	2.0%	6	1.00	765
$121.00	Sep 4	28.45	29.05	$28.75	2.1%	12	1.00	70
$122.00	Sep 4	27.45	28.05	$27.75	2.2%	13	1.00	108
$123.00	Sep 4	26.45	27.05	$26.75	2.2%	1	1.00	93
$124.00	Sep 4	25.45	26.05	$25.75	2.3%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	24.95	25.70	$25.33	3.0%	17	1.00	1
$170.00	Sep 4	19.95	20.70	$20.33	3.7%	5	1.00	6
$165.00	Sep 4	14.95	15.55	$15.25	3.9%	--	0.99	11
$160.00	Sep 4	10.05	10.55	$10.30	4.9%	41	0.98	242
$157.50	Sep 4	7.55	8.10	$7.82	7.0%	75	0.97	120

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 217.8K, top 22.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.31	0.33	$0.32	6.3%	22.5K	0.18	14.8K
$150.00	Sep 4	0.99	1.02	$1.00	3.0%	17.9K	0.45	29.8K
$155.00	Sep 4	0.10	0.11	$0.11	9.1%	16.7K	0.07	24.4K
$149.00	Sep 4	1.49	1.52	$1.51	2.0%	5.2K	0.58	4.4K
$160.00	Sep 4	0.02	0.03	$0.03	33.3%	5.1K	0.01	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	0.31	0.33	$0.32	6.3%	10.4K	0.19	4.5K
$145.00	Sep 4	0.10	0.11	$0.11	9.1%	8.2K	0.07	9.9K
$150.00	Sep 4	1.39	1.43	$1.41	2.8%	5.8K	0.55	5.2K
$148.00	Sep 4	0.54	0.56	$0.55	3.6%	5.8K	0.29	5.0K
$149.00	Sep 4	0.89	0.92	$0.91	3.3%	5.8K	0.42	2.4K

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 56.9%, max 58.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 4	Oct 9	80.9%	51.2%	58.0%	22.5K	14.9K
$147.00	Sep 4	Oct 9	76.5%	48.5%	57.9%	1.6K	4.0K
$150.00	Sep 4	Oct 16	76.0%	48.2%	57.7%	18.4K	44.8K
$149.00	Sep 4	Oct 9	75.2%	48.3%	55.7%	5.2K	4.4K
$148.00	Sep 4	Oct 9	75.3%	48.5%	55.2%	3.3K	5.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 4	Oct 9	80.9%	51.2%	58.0%	808	2.1K
$147.00	Sep 4	Oct 9	76.5%	48.5%	57.9%	10.4K	4.5K
$150.00	Sep 4	Oct 16	76.0%	48.2%	57.7%	6.0K	13.0K
$149.00	Sep 4	Oct 9	75.2%	48.3%	55.7%	5.8K	2.4K
$148.00	Sep 4	Oct 9	75.3%	48.5%	55.2%	5.8K	5.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 2.45, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$132.00	Oct 9	$0.58	$1.42	$0.58	83%	2.45	$130.58
$132.00	$135.00	Oct 9	$1.78	$1.22	$1.78	81%	0.69	$133.78
$120.00	$121.00	Sep 11	$0.60	$0.40	$0.60	100%	0.67	$120.60
$138.00	$139.00	Oct 9	$0.35	$0.65	$0.35	72%	1.86	$138.35
$148.00	$149.00	Oct 9	$0.18	$0.82	$0.18	56%	4.56	$148.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 9	$1.33	$1.17	$1.33	56%	0.88	$153.67
$134.00	$133.00	Sep 18	$0.11	$0.89	$0.11	13%	8.09	$133.89
$130.00	$129.00	Oct 9	$0.15	$0.85	$0.15	17%	5.67	$129.85
$125.00	$120.00	Oct 2	$0.35	$4.65	$0.35	10%	13.29	$124.65
$129.00	$128.00	Oct 2	$0.12	$0.88	$0.12	14%	7.33	$128.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.48, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 4	$0.68	$0.68	$1.82	55%	0.37	$150.68
$152.50	$155.00	Sep 4	$0.21	$0.21	$2.29	82%	0.09	$152.71
$157.50	$160.00	Sep 11	$0.45	$0.45	$2.05	76%	0.22	$157.95
$167.50	$170.00	Sep 11	$0.11	$0.11	$2.39	92%	0.05	$167.61
$162.50	$165.00	Sep 11	$0.22	$0.22	$2.28	86%	0.10	$162.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$1.63	$1.63	$3.37	68%	0.48	$138.37
$145.00	$140.00	Oct 16	$2.00	$2.00	$3.00	61%	0.67	$143.00
$135.00	$130.00	Oct 16	$1.18	$1.18	$3.82	76%	0.31	$133.82
$130.00	$125.00	Oct 16	$0.86	$0.86	$4.14	82%	0.21	$129.14
$145.00	$144.00	Oct 9	$0.45	$0.45	$0.55	61%	0.82	$144.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.92, cheapest $2.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.94	75.2%	48.6%
$150.00	Sep 4	Sep 11	$2.95	76.0%	49.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.89	75.2%	48.6%
$150.00	Sep 4	Sep 11	$2.91	76.0%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 1.61% of stock, avg 9.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.00	$1.41	$2.41	$147.59	$152.41	1.61%
$149.00	Sep 4	$1.51	$0.91	$2.42	$146.58	$151.42	1.62%
$148.00	Sep 4	$2.15	$0.55	$2.70	$145.30	$150.70	1.80%
$147.00	Sep 4	$2.91	$0.32	$3.23	$143.77	$150.23	2.16%
$152.50	Sep 4	$0.32	$3.22	$3.54	$148.96	$156.04	2.37%
$146.00	Sep 4	$3.75	$0.18	$3.93	$142.07	$149.93	2.63%
$145.00	Sep 4	$4.70	$0.11	$4.81	$140.19	$149.81	3.21%
$155.00	Sep 4	$0.11	$5.50	$5.61	$149.39	$160.61	3.75%
$144.00	Sep 4	$5.65	$0.07	$5.72	$138.28	$149.72	3.82%
$143.00	Sep 4	$6.65	$0.05	$6.70	$136.30	$149.70	4.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 6.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$145.00	Sep 4	$0.11	$0.11	$0.22	$144.78	$155.22
$155.00	$146.00	Sep 4	$0.11	$0.18	$0.29	$145.71	$155.29
$152.50	$145.00	Sep 4	$0.32	$0.11	$0.43	$144.57	$152.93
$155.00	$147.00	Sep 4	$0.11	$0.32	$0.43	$146.57	$155.43
$152.50	$146.00	Sep 4	$0.32	$0.18	$0.50	$145.50	$153.00
$152.50	$147.00	Sep 4	$0.32	$0.32	$0.64	$146.36	$153.14
$155.00	$148.00	Sep 4	$0.11	$0.55	$0.66	$147.34	$155.66
$152.50	$148.00	Sep 4	$0.32	$0.55	$0.87	$147.13	$153.37
$155.00	$149.00	Sep 4	$0.11	$0.91	$1.02	$147.98	$156.02
$152.50	$149.00	Sep 4	$0.32	$0.91	$1.23	$147.77	$153.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 0.10, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	168/170	Sep 11	$0.22	$2.28	79%	0.10	$137.78	$167.72
128/129	175/178	Sep 25	$0.28	$2.22	76%	0.13	$128.72	$175.28
138/139	168/170	Sep 11	$0.24	$2.26	77%	0.11	$138.76	$167.74
137/138	165/168	Sep 11	$0.25	$2.25	77%	0.11	$137.75	$165.25
137/138	162/165	Sep 11	$0.33	$2.17	73%	0.15	$137.67	$162.83
130/131	175/178	Sep 25	$0.30	$2.20	74%	0.14	$130.70	$175.30
128/129	165/168	Sep 25	$0.51	$1.99	65%	0.26	$128.49	$165.51
128/129	168/170	Sep 25	$0.43	$2.07	69%	0.21	$128.57	$167.93
138/139	165/168	Sep 11	$0.27	$2.23	75%	0.12	$138.73	$165.27
139/140	168/170	Sep 11	$0.26	$2.24	75%	0.12	$139.74	$167.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.47	$2.03	38%	4.32
$152.50	$155.00	$157.50	Sep 4	$0.15	$2.35	16%	15.67
$165.00	$170.00	$175.00	Sep 18	$0.20	$4.80	10%	24.00
$150.00	$152.50	$155.00	Oct 9	$0.05	$2.45	8%	49.00
$160.00	$165.00	$170.00	Sep 18	$0.33	$4.67	14%	14.15

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
$150.00	$152.50	$155.00	Sep 4	$0.47	$2.03	38%	4.32
$145.00	$150.00	$155.00	Oct 16	$0.34	$4.66	15%	13.71
$165.00	$170.00	$175.00	Sep 18	$0.22	$4.78	10%	21.73
$155.00	$157.50	$160.00	Sep 25	$0.09	$2.41	9%	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.94, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.69	$4.31
$165.00	$170.00	1:2	Sep 18	-$0.49	$4.51
$170.00	$175.00	1:2	Sep 18	-$0.36	$4.64
$157.50	$160.00	1:2	Sep 4	-$0.01	$2.49
$149.00	$150.00	1:2	Sep 4	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 4	-$0.94	$1.56
$149.00	$148.00	1:2	Sep 4	-$0.19	$0.81
$148.00	$147.00	1:2	Sep 4	-$0.09	$0.91
$150.00	$149.00	1:2	Sep 4	-$0.41	$0.59
$131.00	$130.00	1:2	Sep 4	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.31%, avg 2.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$7.95	0.45	3.6%	5.31%	8.89%	252	3.1K
$150.00	Oct 16	$10.00	0.52	0.2%	6.68%	6.92%	465	15.1K
$160.00	Oct 16	$6.20	0.38	6.9%	4.14%	11.07%	480	20.5K
$165.00	Oct 16	$4.85	0.32	10.3%	3.24%	13.51%	1.1K	8.4K
$155.00	Oct 9	$7.00	0.44	3.6%	4.68%	8.26%	74	170
$157.50	Oct 9	$6.15	0.40	5.2%	4.11%	9.36%	57	77
$152.50	Oct 9	$7.80	0.48	1.9%	5.21%	7.12%	36	91
$150.00	Oct 9	$8.95	0.52	0.2%	5.98%	6.22%	16	266
$160.00	Oct 9	$5.35	0.36	6.9%	3.58%	10.50%	49	312
$170.00	Oct 16	$3.75	0.26	13.6%	2.51%	16.11%	1.1K	8.5K

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 142,628

Total Puts 100,190

Put/Call Ratio 0.70

Net Difference 42,438

Prior's Put/Call Breakdown

Total Calls 233,299

Total Puts 113,616

Put/Call Ratio 0.49

Net Difference 119,683

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