SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.81 +0.04%

(9/4 10:15) ◀

Friday, September 4, 2026 (10:20am)

▶ (9/4 10:25)

◀ 9/4 10:20 ▶

Option Volume

Detail

ℹ

Current (09/04 10:20am) 272,308

Calls: 159,525 (59%)

Puts: 112,783 (41%)

Prior (09/03) 400,962

Calls: 264,149 (66%)

Puts: 136,813 (34%)

Current vs Prior -32.09%

Calls: -39.61% (Calls)

Puts: -17.56% (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 -65.23%

Calls: -67.02%

Puts: -62.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:20am) $91.43M

Calls: $51.05M (56%)

Puts: $40.38M (44%)

Prior (09/03) $181.13M

Calls: $133.91M (74%)

Puts: $47.22M (26%)

Current vs Prior -49.52%

Calls: -61.88%

Puts: -14.48%

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 -74.20%

Calls: -71.94%

Puts: -76.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:20am) 0.71

Prior (09/03) 0.52

Current vs Prior +36.50%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +13.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/04 10:20am) 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 1.87% | 5.84%9.25% | 15.21%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -35.37% | -7.45%-3.19% | -1.98%

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

Current vs 7-Day Avg -52.69% | -12.99%-2.28% | -7.41%

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

Current vs 7-Day Eod -35.37% | -7.45%-3.19% | -1.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.09% | 1.15%

Calls: 2.55% | 1.09%

Puts: 1.63% | 1.20%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior -16.06% | -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 -74.40% | -83.87%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 36% - 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
10:20	BULLISH	BULLISH	BULLISH
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 390 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 18	9.20	9.25	$9.23	0.5%	91	0.68	443
$145.00	Sep 18	8.55	8.60	$8.57	0.6%	112	0.65	26.7K
$143.00	Sep 11	8.40	8.45	$8.43	0.6%	73	0.76	1.6K
$146.00	Sep 18	7.95	8.00	$7.98	0.6%	181	0.62	789
$144.00	Sep 11	7.65	7.70	$7.68	0.7%	207	0.73	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	10.60	10.65	$10.63	0.5%	36	0.67	25
$157.50	Sep 11	9.15	9.20	$9.18	0.5%	47	0.75	26
$155.00	Sep 18	8.85	8.90	$8.88	0.6%	55	0.61	2.2K
$143.00	Sep 18	2.93	2.95	$2.94	0.7%	65	0.30	1.9K
$152.50	Sep 18	7.25	7.30	$7.28	0.7%	127	0.55	193

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.47, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.09	0.10	$0.10	10.0%	18.5K	0.07	24.4K
$152.50	Sep 4	0.31	0.33	$0.32	6.3%	25.2K	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%	1.4K	0.05	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 4	0.12	0.14	$0.13	15.4%	4.1K	0.09	3.6K
$147.00	Sep 4	0.23	0.25	$0.24	8.3%	11.3K	0.16	4.5K
$148.00	Sep 4	0.43	0.45	$0.44	4.5%	6.9K	0.25	5.0K
$149.00	Sep 4	0.75	0.77	$0.76	2.6%	7.2K	0.38	2.4K
$131.00	Sep 11	0.22	0.24	$0.23	8.7%	77	0.04	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	29.60	30.25	$29.93	2.2%	9	1.00	765
$121.00	Sep 4	28.60	29.25	$28.93	2.2%	14	1.00	70
$122.00	Sep 4	27.60	28.25	$27.93	2.3%	13	1.00	108
$123.00	Sep 4	26.65	27.05	$26.85	1.5%	6	1.00	93
$124.00	Sep 4	25.60	26.25	$25.93	2.5%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	24.75	25.40	$25.08	2.6%	17	1.00	1
$170.00	Sep 4	19.75	20.40	$20.08	3.2%	5	1.00	6
$167.50	Sep 4	17.25	17.90	$17.58	3.7%	1	0.99	--
$165.00	Sep 4	14.80	15.40	$15.10	4.0%	--	0.99	11
$162.50	Sep 4	12.30	12.90	$12.60	4.8%	1	0.99	4

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 244.3K, top 25.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.31	0.33	$0.32	6.3%	25.2K	0.20	14.8K
$150.00	Sep 4	1.05	1.06	$1.06	0.9%	20.0K	0.48	29.8K
$155.00	Sep 4	0.09	0.10	$0.10	10.0%	18.5K	0.07	24.4K
$160.00	Sep 11	1.09	1.11	$1.10	1.8%	6.5K	0.19	7.1K
$149.00	Sep 4	1.55	1.59	$1.57	2.5%	6.4K	0.62	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	0.23	0.25	$0.24	8.3%	11.3K	0.16	4.5K
$145.00	Sep 4	0.06	0.08	$0.07	28.6%	9.2K	0.05	9.9K
$149.00	Sep 4	0.75	0.77	$0.76	2.6%	7.2K	0.38	2.4K
$148.00	Sep 4	0.43	0.45	$0.44	4.5%	6.9K	0.25	5.0K
$150.00	Sep 4	1.22	1.24	$1.23	1.6%	6.7K	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 52.6%, max 54.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 4	Oct 9	74.1%	48.0%	54.5%	1.8K	4.0K
$149.00	Sep 4	Oct 9	72.8%	47.7%	52.7%	6.4K	4.4K
$150.00	Sep 4	Oct 16	73.4%	48.2%	52.3%	20.5K	44.8K
$148.00	Sep 4	Oct 9	72.5%	47.8%	51.8%	3.4K	5.7K
$152.50	Sep 4	Oct 9	77.8%	51.4%	51.5%	25.2K	14.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$147.00	Sep 4	Oct 9	74.1%	48.0%	54.5%	11.3K	4.5K
$149.00	Sep 4	Oct 9	72.8%	47.7%	52.7%	7.2K	2.4K
$150.00	Sep 4	Oct 16	73.4%	48.2%	52.3%	7.0K	13.0K
$148.00	Sep 4	Oct 9	72.5%	47.8%	51.8%	7.0K	5.1K
$152.50	Sep 4	Oct 9	77.8%	51.4%	51.5%	983	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 0.82, avg 2.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$125.00	Sep 11	$0.55	$0.45	$0.55	100%	0.82	$124.55
$150.00	$155.00	Oct 16	$2.12	$2.88	$2.12	53%	1.36	$152.12
$160.00	$165.00	Oct 16	$1.38	$3.62	$1.38	38%	2.62	$161.38
$165.00	$170.00	Oct 16	$1.09	$3.91	$1.09	32%	3.59	$166.09
$170.00	$175.00	Oct 16	$0.84	$4.16	$0.84	26%	4.95	$170.84

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
$132.00	$131.00	Sep 25	$0.12	$0.88	$0.12	14%	7.33	$131.88
$134.00	$133.00	Sep 18	$0.11	$0.89	$0.11	13%	8.09	$133.89
$127.00	$126.00	Oct 2	$0.10	$0.90	$0.10	12%	9.00	$126.90
$139.00	$138.00	Sep 11	$0.12	$0.88	$0.12	14%	7.33	$138.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.66, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 4	$0.74	$0.74	$1.76	52%	0.42	$150.74
$152.50	$155.00	Sep 4	$0.22	$0.22	$2.28	80%	0.10	$152.72
$150.00	$152.50	Sep 11	$1.08	$1.08	$1.42	49%	0.76	$151.08
$160.00	$162.50	Sep 11	$0.32	$0.32	$2.18	81%	0.15	$160.32
$165.00	$167.50	Sep 11	$0.15	$0.15	$2.35	89%	0.06	$165.15

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	$0.86	$0.86	$4.14	82%	0.21	$129.14
$148.00	$147.00	Oct 9	$0.50	$0.50	$0.50	56%	1.00	$147.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.97, cheapest $2.92)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$3.00	72.8%	48.3%
$150.00	Sep 4	Sep 11	$3.01	73.4%	49.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Sep 4	Sep 11	$2.92	72.8%	48.3%
$150.00	Sep 4	Sep 11	$2.95	73.4%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.53% of stock, avg 9.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.06	$1.23	$2.29	$147.71	$152.29	1.53%
$149.00	Sep 4	$1.57	$0.76	$2.33	$146.67	$151.33	1.56%
$148.00	Sep 4	$2.25	$0.44	$2.69	$145.31	$150.69	1.80%
$147.00	Sep 4	$3.05	$0.24	$3.29	$143.71	$150.29	2.20%
$152.50	Sep 4	$0.32	$3.01	$3.33	$149.17	$155.83	2.22%
$146.00	Sep 4	$3.95	$0.13	$4.08	$141.92	$150.08	2.72%
$145.00	Sep 4	$4.90	$0.07	$4.97	$140.03	$149.97	3.32%
$155.00	Sep 4	$0.10	$5.30	$5.40	$149.60	$160.40	3.60%
$144.00	Sep 4	$5.85	$0.05	$5.90	$138.10	$149.90	3.94%
$143.00	Sep 4	$6.85	$0.04	$6.89	$136.11	$149.89	4.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.11% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$145.00	Sep 4	$0.10	$0.07	$0.17	$144.83	$155.17
$155.00	$146.00	Sep 4	$0.10	$0.13	$0.23	$145.77	$155.23
$155.00	$147.00	Sep 4	$0.10	$0.24	$0.34	$146.66	$155.34
$152.50	$145.00	Sep 4	$0.32	$0.07	$0.39	$144.61	$152.89
$152.50	$146.00	Sep 4	$0.32	$0.13	$0.45	$145.55	$152.95
$152.50	$147.00	Sep 4	$0.32	$0.24	$0.56	$146.44	$153.06
$155.00	$148.00	Sep 4	$0.10	$0.44	$0.54	$147.46	$155.54
$152.50	$148.00	Sep 4	$0.32	$0.44	$0.76	$147.24	$153.26
$155.00	$149.00	Sep 4	$0.10	$0.76	$0.86	$148.14	$155.86
$152.50	$149.00	Sep 4	$0.32	$0.76	$1.08	$147.92	$153.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 0.14, avg credit $0.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
130/131	162/165	Sep 25	$0.65	$1.85	59%	0.35	$130.35	$163.15
130/131	168/170	Sep 25	$0.47	$2.03	66%	0.23	$130.53	$167.97
138/139	162/165	Sep 11	$0.34	$2.16	72%	0.16	$138.66	$162.84
139/140	165/168	Sep 11	$0.30	$2.20	73%	0.14	$139.70	$165.30
126/127	168/170	Oct 2	$0.51	$1.99	64%	0.26	$126.49	$168.01
127/128	168/170	Oct 2	$0.53	$1.97	64%	0.27	$127.47	$168.03
131/132	175/178	Sep 25	$0.30	$2.20	73%	0.14	$131.70	$175.30
132/133	175/178	Sep 25	$0.33	$2.17	72%	0.15	$132.67	$175.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.52	$1.98	42%	3.81
$160.00	$165.00	$170.00	Sep 18	$0.30	$4.70	14%	15.67
$152.50	$155.00	$157.50	Sep 4	$0.17	$2.33	16%	13.71
$150.00	$155.00	$160.00	Oct 16	$0.34	$4.66	14%	13.71
$165.00	$170.00	$175.00	Oct 9	$0.24	$4.76	11%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 4	$0.09	$2.41	16%	26.78
$150.00	$152.50	$155.00	Sep 4	$0.51	$1.99	42%	3.90
$155.00	$157.50	$160.00	Sep 11	$0.07	$2.43	14%	34.71
$155.00	$157.50	$160.00	Oct 2	$0.08	$2.42	8%	30.25
$160.00	$162.50	$165.00	Oct 2	$0.07	$2.43	7%	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. 105 found (best net $-0.72, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.74	$4.26
$165.00	$170.00	1:2	Sep 18	-$0.48	$4.52
$170.00	$175.00	1:2	Sep 18	-$0.38	$4.62
$155.00	$157.50	1:2	Sep 4	$0.00	$2.50
$157.50	$160.00	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	-$0.72	$1.78
$149.00	$148.00	1:2	Sep 4	-$0.12	$0.88
$150.00	$149.00	1:2	Sep 4	-$0.29	$0.71
$131.00	$130.00	1:2	Sep 4	$0.00	$1.00
$122.00	$121.00	1:2	Sep 11	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.37%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$8.05	0.46	3.5%	5.37%	8.84%	276	3.1K
$150.00	Oct 16	$10.15	0.53	0.1%	6.78%	6.90%	523	15.1K
$160.00	Oct 16	$6.30	0.38	6.8%	4.21%	11.01%	594	20.5K
$165.00	Oct 16	$4.90	0.32	10.1%	3.27%	13.41%	1.1K	8.4K
$155.00	Oct 9	$7.10	0.44	3.5%	4.74%	8.20%	76	170
$157.50	Oct 9	$6.20	0.40	5.1%	4.14%	9.27%	57	77
$152.50	Oct 9	$7.90	0.48	1.8%	5.27%	7.07%	36	91
$160.00	Oct 9	$5.40	0.36	6.8%	3.60%	10.41%	54	312
$170.00	Oct 16	$3.80	0.26	13.5%	2.54%	16.01%	1.1K	8.5K
$162.50	Oct 9	$4.70	0.33	8.5%	3.14%	11.61%	--	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 159,525

Total Puts 112,783

Put/Call Ratio 0.71

Net Difference 46,742

Prior's Put/Call Breakdown

Total Calls 264,149

Total Puts 136,813

Put/Call Ratio 0.52

Net Difference 127,336

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