SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.95 +0.14%

(9/4 10:30) ◀

Friday, September 4, 2026 (10:35am)

▶ (9/4 10:40)

◀ 9/4 10:35 ▶

Option Volume

Detail

ℹ

Current (09/04 10:35am) 316,981

Calls: 183,827 (58%)

Puts: 133,154 (42%)

Prior (09/03) 520,144

Calls: 328,747 (63%)

Puts: 191,397 (37%)

Current vs Prior -39.06%

Calls: -44.08% (Calls)

Puts: -30.43% (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 -59.53%

Calls: -62.00%

Puts: -55.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:35am) $102.71M

Calls: $58.54M (57%)

Puts: $44.17M (43%)

Prior (09/03) $229.79M

Calls: $161.32M (70%)

Puts: $68.48M (30%)

Current vs Prior -55.30%

Calls: -63.71%

Puts: -35.50%

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 -71.01%

Calls: -67.82%

Puts: -74.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:35am) 0.72

Prior (09/03) 0.58

Current vs Prior +24.41%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +16.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/04 10:35am) 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 1.81% | 5.82%9.27% | 15.26%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -37.27% | -7.75%-3.00% | -1.65%

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

Current vs 7-Day Avg -54.08% | -13.27%-2.09% | -7.09%

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

Current vs 7-Day Eod -37.27% | -7.75%-3.00% | -1.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.59% | 1.69%

Calls: 2.50% | 2.17%

Puts: 2.68% | 1.21%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior +4.02% | -46.18%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -68.27% | -76.30%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior.

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 389 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Sep 18	9.30	9.35	$9.32	0.5%	96	0.68	443
$142.00	Sep 11	9.25	9.30	$9.28	0.5%	150	0.79	1.2K
$145.00	Sep 18	8.65	8.70	$8.68	0.6%	127	0.65	26.7K
$150.00	Sep 25	7.20	7.25	$7.23	0.7%	365	0.52	2.9K
$139.00	Sep 18	12.90	13.00	$12.95	0.8%	26	0.79	832

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	8.80	8.85	$8.82	0.6%	72	0.61	2.2K
$160.00	Sep 18	12.40	12.50	$12.45	0.8%	35	0.72	8.9K
$157.50	Sep 18	10.50	10.60	$10.55	0.9%	38	0.67	25
$143.00	Sep 18	2.92	2.95	$2.94	1.0%	72	0.30	1.9K
$147.00	Sep 11	2.75	2.78	$2.76	1.1%	1.4K	0.38	677

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.08	0.09	$0.09	11.1%	19.7K	0.06	24.4K
$152.50	Sep 4	0.29	0.31	$0.30	6.7%	29.0K	0.19	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%	186	0.04	1.8K
$172.50	Sep 11	0.22	0.24	$0.23	8.7%	1.5K	0.05	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 4	0.10	0.12	$0.11	18.2%	4.4K	0.08	3.6K
$145.00	Sep 4	0.06	0.07	$0.07	14.3%	10.2K	0.05	9.9K
$147.00	Sep 4	0.20	0.22	$0.21	9.5%	11.9K	0.14	4.5K
$148.00	Sep 4	0.37	0.39	$0.38	5.3%	8.5K	0.23	5.0K
$149.00	Sep 4	0.67	0.69	$0.68	2.9%	8.6K	0.36	2.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 4	29.75	30.35	$30.05	2.0%	10	1.00	765
$121.00	Sep 4	28.75	29.35	$29.05	2.1%	14	1.00	70
$122.00	Sep 4	27.75	28.35	$28.05	2.1%	13	1.00	108
$123.00	Sep 4	26.75	27.35	$27.05	2.2%	6	1.00	93
$124.00	Sep 4	25.75	26.35	$26.05	2.3%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 4	24.70	25.25	$24.98	2.2%	17	1.00	1
$167.50	Sep 4	17.10	17.75	$17.43	3.7%	1	1.00	--
$170.00	Sep 4	19.70	20.20	$19.95	2.5%	5	1.00	6
$165.00	Sep 4	14.70	15.20	$14.95	3.3%	1	0.99	11
$162.50	Sep 4	12.15	12.80	$12.48	5.2%	3	0.99	4

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 279.3K, top 29.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.29	0.31	$0.30	6.7%	29.0K	0.19	14.8K
$150.00	Sep 4	1.03	1.06	$1.05	2.9%	24.5K	0.50	29.8K
$155.00	Sep 4	0.08	0.09	$0.09	11.1%	19.7K	0.06	24.4K
$160.00	Sep 11	1.11	1.13	$1.12	1.8%	7.7K	0.19	7.1K
$149.00	Sep 4	1.58	1.62	$1.60	2.5%	7.4K	0.64	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	0.20	0.22	$0.21	9.5%	11.9K	0.14	4.5K
$145.00	Sep 4	0.06	0.07	$0.07	14.3%	10.2K	0.05	9.9K
$150.00	Sep 4	1.10	1.13	$1.12	2.7%	8.8K	0.50	5.2K
$149.00	Sep 4	0.67	0.69	$0.68	2.9%	8.6K	0.36	2.4K
$148.00	Sep 4	0.37	0.39	$0.38	5.3%	8.5K	0.23	5.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 46.6%, max 48.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 4	Oct 16	71.5%	48.3%	48.2%	25.1K	44.8K
$152.50	Sep 4	Oct 9	75.4%	51.1%	47.5%	29.1K	14.9K
$148.00	Sep 4	Oct 9	72.1%	49.3%	46.2%	3.8K	5.7K
$149.00	Sep 4	Oct 9	71.2%	49.3%	44.5%	7.4K	4.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 4	Oct 16	71.5%	48.3%	48.2%	9.2K	13.0K
$152.50	Sep 4	Oct 9	75.4%	51.1%	47.5%	1.4K	2.1K
$148.00	Sep 4	Oct 9	72.1%	49.3%	46.2%	8.5K	5.1K
$149.00	Sep 4	Oct 9	71.2%	49.3%	44.5%	8.7K	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 2.08, avg 3.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$132.00	Oct 9	$0.65	$1.35	$0.65	84%	2.08	$130.65
$138.00	$139.00	Oct 9	$0.32	$0.68	$0.32	73%	2.12	$138.32
$147.00	$148.00	Oct 9	$0.23	$0.77	$0.23	58%	3.35	$147.23
$150.00	$155.00	Oct 16	$2.10	$2.90	$2.10	53%	1.38	$152.10
$155.00	$160.00	Oct 16	$1.75	$3.25	$1.75	46%	1.86	$156.75

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
$138.00	$137.00	Sep 11	$0.10	$0.90	$0.10	12%	9.00	$137.90
$141.00	$140.00	Sep 11	$0.16	$0.84	$0.16	18%	5.25	$140.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.46, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 4	$0.75	$0.75	$1.75	50%	0.43	$150.75
$152.50	$155.00	Sep 4	$0.21	$0.21	$2.29	81%	0.09	$152.71
$150.00	$152.50	Oct 9	$1.30	$1.30	$1.20	47%	1.08	$151.30
$165.00	$167.50	Sep 11	$0.16	$0.16	$2.34	89%	0.07	$165.16
$162.50	$165.00	Sep 11	$0.23	$0.23	$2.27	86%	0.10	$162.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$135.00	Oct 16	$1.58	$1.58	$3.42	69%	0.46	$138.42
$145.00	$140.00	Oct 16	$1.95	$1.95	$3.05	61%	0.64	$143.05
$135.00	$130.00	Oct 16	$1.20	$1.20	$3.80	76%	0.32	$133.80
$130.00	$125.00	Oct 16	$0.84	$0.84	$4.16	82%	0.20	$129.16
$148.00	$147.00	Oct 9	$0.50	$0.50	$0.50	57%	1.00	$147.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.01, cheapest $3.01)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.05	71.5%	48.3%
$149.00	Sep 4	Sep 11	$3.00	71.2%	48.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.01	71.5%	48.3%
$149.00	Sep 4	Sep 11	$2.97	71.2%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.45% of stock, avg 9.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.05	$1.12	$2.17	$147.83	$152.17	1.45%
$149.00	Sep 4	$1.60	$0.68	$2.28	$146.72	$151.28	1.52%
$148.00	Sep 4	$2.31	$0.38	$2.69	$145.31	$150.69	1.79%
$152.50	Sep 4	$0.30	$2.87	$3.17	$149.33	$155.67	2.11%
$147.00	Sep 4	$3.15	$0.21	$3.36	$143.64	$150.36	2.24%
$146.00	Sep 4	$4.05	$0.11	$4.16	$141.84	$150.16	2.77%
$145.00	Sep 4	$5.00	$0.07	$5.07	$139.93	$150.07	3.38%
$155.00	Sep 4	$0.09	$5.15	$5.24	$149.76	$160.24	3.49%
$144.00	Sep 4	$5.95	$0.04	$5.99	$138.01	$149.99	3.99%
$143.00	Sep 4	$6.95	$0.03	$6.98	$136.02	$149.98	4.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.13% of stock, avg 6.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$146.00	Sep 4	$0.09	$0.11	$0.20	$145.80	$155.20
$155.00	$147.00	Sep 4	$0.09	$0.21	$0.30	$146.70	$155.30
$152.50	$146.00	Sep 4	$0.30	$0.11	$0.41	$145.59	$152.91
$152.50	$147.00	Sep 4	$0.30	$0.21	$0.51	$146.49	$153.01
$155.00	$148.00	Sep 4	$0.09	$0.38	$0.47	$147.53	$155.47
$152.50	$148.00	Sep 4	$0.30	$0.38	$0.68	$147.32	$153.18
$155.00	$149.00	Sep 4	$0.09	$0.68	$0.77	$148.23	$155.77
$152.50	$149.00	Sep 4	$0.30	$0.68	$0.98	$148.02	$153.48
$150.00	$148.00	Sep 4	$1.05	$0.38	$1.43	$146.57	$151.43
$150.00	$147.00	Sep 4	$1.05	$0.21	$1.26	$145.74	$151.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 0.12, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
137/138	165/168	Sep 11	$0.26	$2.24	77%	0.12	$137.74	$165.26
137/138	162/165	Sep 11	$0.33	$2.17	73%	0.15	$137.67	$162.83
130/131	175/178	Sep 25	$0.32	$2.18	74%	0.15	$130.68	$175.32
138/139	165/168	Sep 11	$0.28	$2.22	75%	0.13	$138.72	$165.28
138/139	162/165	Sep 11	$0.35	$2.15	72%	0.16	$138.65	$162.85
130/131	168/170	Sep 25	$0.48	$2.02	66%	0.24	$130.52	$167.98
139/140	165/168	Sep 11	$0.31	$2.19	73%	0.14	$139.69	$165.31
137/138	160/162	Sep 11	$0.42	$2.08	69%	0.20	$137.58	$160.42
126/127	168/170	Oct 2	$0.53	$1.97	64%	0.27	$126.47	$168.03
130/131	162/165	Sep 25	$0.65	$1.85	59%	0.35	$130.35	$163.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.18	$4.82	13%	26.78
$150.00	$152.50	$155.00	Sep 4	$0.54	$1.96	43%	3.63
$160.00	$165.00	$170.00	Sep 18	$0.31	$4.69	14%	15.13
$152.50	$155.00	$157.50	Sep 4	$0.16	$2.34	17%	14.63
$140.00	$145.00	$150.00	Oct 16	$0.38	$4.62	16%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 4	$0.53	$1.97	43%	3.72
$160.00	$165.00	$170.00	Sep 18	$0.26	$4.74	14%	18.23
$155.00	$157.50	$160.00	Sep 11	$0.10	$2.40	14%	24.00
$150.00	$155.00	$160.00	Oct 16	$0.34	$4.66	14%	13.71
$157.50	$160.00	$162.50	Sep 25	$0.08	$2.42	9%	30.25

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 $-0.59, 101 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	-$0.37	$4.63
$149.00	$150.00	1:2	Sep 4	-$0.50	$0.50
$157.50	$160.00	1:2	Sep 4	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 4	-$0.59	$1.91
$149.00	$148.00	1:2	Sep 4	-$0.08	$0.92
$150.00	$149.00	1:2	Sep 4	-$0.24	$0.76
$131.00	$130.00	1:2	Sep 4	$0.00	$1.00
$125.00	$120.00	1:2	Oct 2	-$0.39	$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.44%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$8.15	0.46	3.4%	5.44%	8.80%	472	3.1K
$160.00	Oct 16	$6.40	0.39	6.7%	4.27%	10.97%	657	20.5K
$150.00	Oct 16	$10.20	0.53	0.0%	6.80%	6.84%	612	15.1K
$165.00	Oct 16	$5.00	0.32	10.0%	3.33%	13.37%	1.1K	8.4K
$155.00	Oct 9	$7.20	0.45	3.4%	4.80%	8.17%	80	170
$157.50	Oct 9	$6.30	0.41	5.0%	4.20%	9.24%	57	77
$170.00	Oct 16	$3.90	0.27	13.4%	2.60%	15.97%	1.2K	8.5K
$152.50	Oct 9	$8.05	0.49	1.7%	5.37%	7.07%	37	91
$150.00	Oct 9	$9.20	0.53	0.0%	6.14%	6.17%	21	266
$160.00	Oct 9	$5.50	0.37	6.7%	3.67%	10.37%	55	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 183,827

Total Puts 133,154

Put/Call Ratio 0.72

Net Difference 50,673

Prior's Put/Call Breakdown

Total Calls 328,747

Total Puts 191,397

Put/Call Ratio 0.58

Net Difference 137,350

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