SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.80 +0.04%

(9/4 10:10) ◀

Friday, September 4, 2026 (10:15am)

▶ (9/4 10:20)

◀ 9/4 10:15 ▶

Option Volume

Detail

ℹ

Current (09/04 10:15am) 258,169

Calls: 151,383 (59%)

Puts: 106,786 (41%)

Prior (09/03) 368,259

Calls: 247,870 (67%)

Puts: 120,389 (33%)

Current vs Prior -29.89%

Calls: -38.93% (Calls)

Puts: -11.30% (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 -67.04%

Calls: -68.70%

Puts: -64.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:15am) $87.96M

Calls: $48.99M (56%)

Puts: $38.97M (44%)

Prior (09/03) $162.60M

Calls: $116.12M (71%)

Puts: $46.48M (29%)

Current vs Prior -45.90%

Calls: -57.81%

Puts: -16.16%

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 -75.18%

Calls: -73.07%

Puts: -77.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:15am) 0.71

Prior (09/03) 0.49

Current vs Prior +45.24%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +13.20%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/04 10:15am) 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 1.92% | 5.83%9.23% | 15.11%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -33.74% | -7.66%-3.39% | -2.62%

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

Current vs 7-Day Avg -51.50% | -13.19%-2.49% | -8.01%

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

Current vs 7-Day Eod -33.74% | -7.66%-3.39% | -2.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.73% | 1.70%

Calls: 1.85% | 2.20%

Puts: 1.60% | 1.20%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior -30.52% | -45.86%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -78.81% | -76.16%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 45% - 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
10:15	BULLISH	BULLISH	BULLISH
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 389 of results (avg 3.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Sep 18	12.05	12.10	$12.08	0.4%	133	0.77	16.5K
$141.00	Sep 18	11.30	11.35	$11.33	0.4%	110	0.74	707
$144.00	Sep 18	9.20	9.25	$9.23	0.5%	87	0.67	443
$145.00	Sep 18	8.55	8.60	$8.57	0.6%	111	0.65	26.7K
$143.00	Sep 11	8.40	8.45	$8.43	0.6%	73	0.76	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 11	7.25	7.30	$7.28	0.7%	56	0.68	673
$160.00	Sep 18	12.45	12.55	$12.50	0.8%	17	0.72	8.9K
$157.50	Sep 18	10.55	10.65	$10.60	0.9%	36	0.67	25
$150.00	Oct 16	9.85	9.95	$9.90	1.0%	256	0.47	7.8K
$143.00	Sep 18	2.91	2.94	$2.93	1.0%	65	0.30	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.45, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.09	0.10	$0.10	10.0%	17.9K	0.07	24.4K
$152.50	Sep 4	0.33	0.35	$0.34	5.9%	24.0K	0.20	14.8K
$177.50	Sep 11	0.13	0.15	$0.14	14.3%	46	0.03	1.4K
$175.00	Sep 11	0.17	0.19	$0.18	11.1%	183	0.04	1.8K
$172.50	Sep 11	0.22	0.24	$0.23	8.7%	387	0.05	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 4	0.14	0.15	$0.15	6.7%	3.8K	0.10	3.6K
$145.00	Sep 4	0.09	0.10	$0.10	10.0%	8.7K	0.07	9.9K
$144.00	Sep 4	0.06	0.07	$0.07	14.3%	1.6K	0.04	2.9K
$147.00	Sep 4	0.25	0.27	$0.26	7.7%	11.0K	0.17	4.5K
$148.00	Sep 4	0.45	0.47	$0.46	4.3%	6.4K	0.26	5.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 11	29.20	30.05	$29.63	2.9%	--	1.00	684
$121.00	Sep 11	27.90	30.00	$28.95	7.3%	--	1.00	102
$122.00	Sep 11	26.90	28.25	$27.58	4.9%	--	1.00	97
$123.00	Sep 11	25.95	27.20	$26.58	4.7%	--	1.00	31
$124.00	Sep 11	24.95	26.05	$25.50	4.3%	--	1.00	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 4	7.65	8.25	$7.95	7.5%	75	1.00	120
$160.00	Sep 4	10.10	10.75	$10.43	6.2%	41	1.00	242
$162.50	Sep 4	12.60	13.25	$12.93	5.0%	1	1.00	4
$165.00	Sep 4	15.10	15.75	$15.43	4.2%	--	1.00	11
$170.00	Sep 4	20.10	20.70	$20.40	2.9%	5	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 231.9K, top 24.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.33	0.35	$0.34	5.9%	24.0K	0.20	14.8K
$150.00	Sep 4	1.07	1.09	$1.08	1.9%	18.9K	0.48	29.8K
$155.00	Sep 4	0.09	0.10	$0.10	10.0%	17.9K	0.07	24.4K
$160.00	Sep 11	1.08	1.10	$1.09	1.8%	5.8K	0.19	7.1K
$149.00	Sep 4	1.60	1.63	$1.62	1.9%	5.8K	0.62	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	0.25	0.27	$0.26	7.7%	11.0K	0.17	4.5K
$145.00	Sep 4	0.09	0.10	$0.10	10.0%	8.7K	0.07	9.9K
$149.00	Sep 4	0.78	0.80	$0.79	2.5%	6.8K	0.39	2.4K
$148.00	Sep 4	0.45	0.47	$0.46	4.3%	6.4K	0.26	5.0K
$150.00	Sep 4	1.24	1.26	$1.25	1.6%	6.3K	0.52	5.2K

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 55.8%, max 57.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 4	Oct 9	75.4%	47.9%	57.5%	1.7K	4.0K
$150.00	Sep 4	Oct 16	74.7%	47.8%	56.1%	19.4K	44.8K
$149.00	Sep 4	Oct 9	74.1%	47.7%	55.4%	5.8K	4.4K
$152.50	Sep 4	Oct 9	79.2%	51.0%	55.4%	24.1K	14.9K
$148.00	Sep 4	Oct 9	74.0%	47.8%	54.8%	3.3K	5.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 4	Oct 9	75.4%	47.9%	57.5%	11.1K	4.5K
$150.00	Sep 4	Oct 16	74.7%	47.8%	56.1%	6.6K	13.0K
$149.00	Sep 4	Oct 9	74.1%	47.7%	55.4%	6.8K	2.4K
$152.50	Sep 4	Oct 9	79.2%	51.0%	55.4%	878	2.1K
$148.00	Sep 4	Oct 9	74.0%	47.8%	54.8%	6.4K	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 5.67, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$132.00	Oct 9	$0.30	$1.70	$0.30	83%	5.67	$130.30
$143.00	$144.00	Oct 9	$0.15	$0.85	$0.15	64%	5.67	$143.15
$124.00	$125.00	Sep 11	$0.55	$0.45	$0.55	100%	0.82	$124.55
$126.00	$127.00	Sep 11	$0.60	$0.40	$0.60	100%	0.67	$126.60
$135.00	$140.00	Oct 16	$3.29	$1.71	$3.29	76%	0.52	$138.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$134.00	Sep 18	$0.12	$0.88	$0.12	14%	7.33	$134.88
$127.00	$126.00	Oct 2	$0.10	$0.90	$0.10	12%	9.00	$126.90
$128.00	$127.00	Oct 2	$0.11	$0.89	$0.11	12%	8.09	$127.89
$139.00	$138.00	Sep 11	$0.12	$0.88	$0.12	14%	7.33	$138.88
$140.00	$139.00	Sep 11	$0.14	$0.86	$0.14	16%	6.14	$139.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.67, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 4	$0.24	$0.24	$2.26	80%	0.11	$152.74
$150.00	$152.50	Sep 4	$0.74	$0.74	$1.76	52%	0.42	$150.74
$167.50	$170.00	Sep 11	$0.11	$0.11	$2.39	92%	0.05	$167.61
$155.00	$157.50	Sep 11	$0.62	$0.62	$1.88	68%	0.33	$155.62
$152.50	$155.00	Sep 11	$0.83	$0.83	$1.67	59%	0.50	$153.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.00	$2.00	$3.00	61%	0.67	$143.00
$140.00	$135.00	Oct 16	$1.56	$1.56	$3.44	69%	0.45	$138.44
$135.00	$130.00	Oct 16	$1.17	$1.17	$3.83	76%	0.31	$133.83
$130.00	$125.00	Oct 16	$0.84	$0.84	$4.16	82%	0.20	$129.16
$144.00	$143.00	Oct 2	$0.41	$0.41	$0.59	64%	0.69	$143.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.93, cheapest $2.89)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.93	74.1%	48.2%
$150.00	Sep 4	Sep 11	$2.97	74.7%	49.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.89	74.1%	48.2%
$150.00	Sep 4	Sep 11	$2.93	74.7%	49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.56% of stock, avg 9.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.08	$1.25	$2.33	$147.67	$152.33	1.56%
$149.00	Sep 4	$1.62	$0.79	$2.41	$146.59	$151.41	1.61%
$148.00	Sep 4	$2.29	$0.46	$2.75	$145.25	$150.75	1.84%
$147.00	Sep 4	$3.10	$0.26	$3.36	$143.64	$150.36	2.24%
$152.50	Sep 4	$0.34	$3.01	$3.35	$149.15	$155.85	2.24%
$146.00	Sep 4	$3.98	$0.15	$4.13	$141.87	$150.13	2.76%
$145.00	Sep 4	$4.90	$0.10	$5.00	$140.00	$150.00	3.34%
$155.00	Sep 4	$0.10	$5.25	$5.35	$149.65	$160.35	3.57%
$144.00	Sep 4	$5.88	$0.07	$5.95	$138.05	$149.95	3.97%
$143.00	Sep 4	$6.85	$0.05	$6.90	$136.10	$149.90	4.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$145.00	Sep 4	$0.10	$0.10	$0.20	$144.80	$155.20
$155.00	$146.00	Sep 4	$0.10	$0.15	$0.25	$145.75	$155.25
$155.00	$147.00	Sep 4	$0.10	$0.26	$0.36	$146.64	$155.36
$152.50	$145.00	Sep 4	$0.34	$0.10	$0.44	$144.56	$152.94
$152.50	$146.00	Sep 4	$0.34	$0.15	$0.49	$145.51	$152.99
$152.50	$147.00	Sep 4	$0.34	$0.26	$0.60	$146.40	$153.10
$155.00	$148.00	Sep 4	$0.10	$0.46	$0.56	$147.44	$155.56
$152.50	$148.00	Sep 4	$0.34	$0.46	$0.80	$147.20	$153.30
$155.00	$149.00	Sep 4	$0.10	$0.79	$0.89	$148.11	$155.89
$152.50	$149.00	Sep 4	$0.34	$0.79	$1.13	$147.87	$153.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 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	$0.22	$2.28	80%	0.10	$137.78	$167.72
137/138	165/168	Sep 11	$0.26	$2.24	77%	0.12	$137.74	$165.26
138/139	168/170	Sep 11	$0.23	$2.27	78%	0.10	$138.77	$167.73
137/138	162/165	Sep 11	$0.33	$2.17	73%	0.15	$137.67	$162.83
130/131	175/178	Sep 25	$0.31	$2.19	74%	0.14	$130.69	$175.31
138/139	165/168	Sep 11	$0.27	$2.23	75%	0.12	$138.73	$165.27
139/140	168/170	Sep 11	$0.25	$2.25	76%	0.11	$139.75	$167.75
131/132	175/178	Sep 25	$0.32	$2.18	73%	0.15	$131.68	$175.32
137/138	160/162	Sep 11	$0.42	$2.08	69%	0.20	$137.58	$160.42
138/139	162/165	Sep 11	$0.34	$2.16	72%	0.16	$138.66	$162.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 4.21, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.50	$2.00	41%	4.00
$135.00	$140.00	$145.00	Oct 16	$0.29	$4.71	15%	16.24
$165.00	$170.00	$175.00	Oct 9	$0.22	$4.78	11%	21.73
$165.00	$170.00	$175.00	Sep 18	$0.20	$4.80	10%	24.00
$152.50	$155.00	$157.50	Sep 4	$0.18	$2.32	17%	12.89

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.48	$2.02	41%	4.21
$150.00	$155.00	$160.00	Oct 16	$0.28	$4.72	14%	16.86
$150.00	$152.50	$155.00	Sep 25	$0.05	$2.45	10%	49.00
$140.00	$145.00	$150.00	Oct 16	$0.37	$4.63	16%	12.51
$165.00	$170.00	$175.00	Sep 18	$0.22	$4.78	10%	21.73

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 $-0.77, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.70	$4.30
$165.00	$170.00	1:2	Sep 18	-$0.50	$4.50
$170.00	$175.00	1:2	Sep 18	-$0.36	$4.64
$157.50	$160.00	1:2	Sep 4	-$0.02	$2.48
$149.00	$150.00	1:2	Sep 4	-$0.54	$0.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 4	-$0.77	$1.73
$149.00	$148.00	1:2	Sep 4	-$0.13	$0.87
$148.00	$147.00	1:2	Sep 4	-$0.06	$0.94
$150.00	$149.00	1:2	Sep 4	-$0.33	$0.67
$146.00	$145.00	1:2	Sep 4	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.34%, avg 2.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$8.00	0.45	3.5%	5.34%	8.81%	275	3.1K
$160.00	Oct 16	$6.25	0.38	6.8%	4.17%	10.98%	536	20.5K
$150.00	Oct 16	$9.95	0.53	0.1%	6.64%	6.78%	510	15.1K
$165.00	Oct 16	$4.90	0.32	10.2%	3.27%	13.42%	1.1K	8.4K
$155.00	Oct 9	$7.10	0.44	3.5%	4.74%	8.21%	75	170
$157.50	Oct 9	$6.20	0.40	5.1%	4.14%	9.28%	57	77
$152.50	Oct 9	$7.90	0.48	1.8%	5.27%	7.08%	36	91
$160.00	Oct 9	$5.40	0.36	6.8%	3.60%	10.41%	49	312
$170.00	Oct 16	$3.80	0.26	13.5%	2.54%	16.02%	1.1K	8.5K
$162.50	Oct 9	$4.70	0.33	8.5%	3.14%	11.62%	--	127

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 151,383

Total Puts 106,786

Put/Call Ratio 0.71

Net Difference 44,597

Prior's Put/Call Breakdown

Total Calls 247,870

Total Puts 120,389

Put/Call Ratio 0.49

Net Difference 127,481

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