SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$149.95 +0.14%

(9/4 10:35) ◀

Friday, September 4, 2026 (10:40am)

▶ (9/4 10:45)

◀ 9/4 10:40 ▶

Option Volume

Detail

ℹ

Current (09/04 10:40am) 329,550

Calls: 192,583 (58%)

Puts: 136,967 (42%)

Prior (09/03) 541,067

Calls: 339,835 (63%)

Puts: 201,232 (37%)

Current vs Prior -39.09%

Calls: -43.33% (Calls)

Puts: -31.94% (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 -57.92%

Calls: -60.19%

Puts: -54.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/04 10:40am) $107.17M

Calls: $62.47M (58%)

Puts: $44.70M (42%)

Prior (09/03) $230.57M

Calls: $159.04M (69%)

Puts: $71.53M (31%)

Current vs Prior -53.52%

Calls: -60.72%

Puts: -37.51%

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 -69.75%

Calls: -65.66%

Puts: -74.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/04 10:40am) 0.71

Prior (09/03) 0.59

Current vs Prior +20.11%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +14.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/04 10:40am) 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% | 5.75%9.24% | 15.29%

Prior 2.89% | 6.31%9.56% | 15.51%

Current vs Prior -37.50% | -8.91%-3.35% | -1.43%

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

Current vs 7-Day Avg -54.25% | -14.37%-2.44% | -6.89%

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

Current vs 7-Day Eod -37.50% | -8.91%-3.35% | -1.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.60% | 1.78%

Calls: 2.48% | 1.09%

Puts: 2.73% | 2.47%

Prior 2.49% | 3.14%

Calls: 2.89% | 4.08%

Puts: 2.08% | 2.20%

Current vs Prior +4.42% | -43.31%

Prior 7-Day Avg 8.16% | 7.13%

Calls: 8.13% | 7.02%

Puts: 8.20% | 7.24%

Current vs 7-Day Avg -68.15% | -75.04%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% 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
10:40	BULLISH	BULLISH	BULLISH
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 395 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 11	7.00	7.05	$7.03	0.7%	482	0.70	3.8K
$143.00	Sep 4	6.95	7.00	$6.98	0.7%	321	0.97	7.8K
$139.00	Sep 18	12.90	13.00	$12.95	0.8%	26	0.79	832
$140.00	Sep 18	12.10	12.20	$12.15	0.8%	150	0.77	16.5K
$147.00	Sep 11	5.70	5.75	$5.73	0.9%	315	0.63	627

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	12.35	12.45	$12.40	0.8%	35	0.72	8.9K
$157.50	Sep 18	10.45	10.55	$10.50	1.0%	85	0.67	25
$157.50	Sep 11	9.00	9.10	$9.05	1.1%	56	0.75	26
$155.00	Sep 18	8.70	8.80	$8.75	1.1%	79	0.61	2.2K
$150.00	Oct 2	8.05	8.15	$8.10	1.2%	189	0.47	194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 4	0.07	0.08	$0.08	12.5%	20.1K	0.06	24.4K
$152.50	Sep 4	0.28	0.29	$0.29	3.4%	30.2K	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	0.18	$0.18	5.6%	186	0.04	1.8K
$172.50	Sep 11	0.22	0.23	$0.23	4.3%	1.5K	0.05	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 4	0.11	0.12	$0.12	8.3%	4.5K	0.09	3.6K
$147.00	Sep 4	0.19	0.21	$0.20	10.0%	12.1K	0.14	4.5K
$148.00	Sep 4	0.36	0.38	$0.37	5.4%	8.9K	0.23	5.0K
$149.00	Sep 4	0.64	0.67	$0.66	4.5%	8.9K	0.36	2.4K
$126.00	Sep 11	0.10	0.12	$0.11	18.2%	1.0K	0.02	553

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	30.25	$30.00	1.7%	11	1.00	765
$121.00	Sep 4	28.65	29.25	$28.95	2.1%	14	1.00	70
$122.00	Sep 4	27.65	28.25	$27.95	2.1%	13	1.00	108
$123.00	Sep 4	26.65	27.25	$26.95	2.2%	6	1.00	93
$124.00	Sep 4	25.65	26.25	$25.95	2.3%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 4	7.45	7.70	$7.58	3.3%	101	1.00	120
$160.00	Sep 4	9.85	10.15	$10.00	3.0%	45	1.00	242
$162.50	Sep 4	12.25	12.75	$12.50	4.0%	3	1.00	4
$165.00	Sep 4	14.80	15.15	$14.98	2.3%	2	1.00	11
$167.50	Sep 4	17.25	17.90	$17.58	3.7%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 290.7K, top 30.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 4	0.28	0.29	$0.29	3.4%	30.2K	0.19	14.8K
$150.00	Sep 4	1.04	1.06	$1.05	1.9%	25.5K	0.50	29.8K
$155.00	Sep 4	0.07	0.08	$0.08	12.5%	20.1K	0.06	24.4K
$160.00	Sep 11	1.08	1.10	$1.09	1.8%	8.5K	0.19	7.1K
$149.00	Sep 4	1.59	1.63	$1.61	2.5%	7.5K	0.64	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 4	0.19	0.21	$0.20	10.0%	12.1K	0.14	4.5K
$145.00	Sep 4	0.06	0.08	$0.07	28.6%	10.5K	0.05	9.9K
$150.00	Sep 4	1.08	1.11	$1.10	2.7%	9.2K	0.50	5.2K
$148.00	Sep 4	0.36	0.38	$0.37	5.4%	8.9K	0.23	5.0K
$149.00	Sep 4	0.64	0.67	$0.66	4.5%	8.9K	0.36	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. 8 strikes (avg 46.8%, max 48.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 4	Oct 9	72.0%	48.6%	48.3%	3.9K	5.7K
$150.00	Sep 4	Oct 16	71.3%	48.1%	48.1%	26.1K	44.8K
$149.00	Sep 4	Oct 9	71.0%	48.4%	46.8%	7.5K	4.4K
$152.50	Sep 4	Oct 9	75.0%	51.9%	44.4%	30.3K	14.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 4	Oct 9	72.0%	48.6%	48.1%	8.9K	5.1K
$150.00	Sep 4	Oct 16	71.3%	48.1%	48.1%	9.6K	13.0K
$149.00	Sep 4	Oct 9	71.0%	48.6%	46.2%	8.9K	2.4K
$152.50	Sep 4	Oct 9	75.0%	51.9%	44.4%	1.4K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 1.67, avg 3.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$132.00	Oct 9	$0.75	$1.25	$0.75	83%	1.67	$130.75
$148.00	$149.00	Oct 9	$0.12	$0.88	$0.12	56%	7.33	$148.12
$138.00	$139.00	Oct 9	$0.36	$0.64	$0.36	73%	1.78	$138.36
$147.00	$148.00	Oct 9	$0.23	$0.77	$0.23	58%	3.35	$147.23
$160.00	$165.00	Oct 16	$1.37	$3.63	$1.37	39%	2.65	$161.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$131.00	$130.00	Sep 25	$0.10	$0.90	$0.10	13%	9.00	$130.90
$135.00	$134.00	Sep 18	$0.12	$0.88	$0.12	14%	7.33	$134.88
$126.00	$125.00	Oct 9	$0.11	$0.89	$0.11	12%	8.09	$125.89
$127.00	$126.00	Oct 2	$0.10	$0.90	$0.10	11%	9.00	$126.90
$128.00	$127.00	Oct 2	$0.11	$0.89	$0.11	12%	8.09	$127.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.66, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Sep 4	$0.76	$0.76	$1.74	50%	0.44	$150.76
$152.50	$155.00	Sep 4	$0.21	$0.21	$2.29	81%	0.09	$152.71
$152.50	$155.00	Oct 9	$1.13	$1.13	$1.37	51%	0.82	$153.63
$167.50	$170.00	Sep 11	$0.11	$0.11	$2.39	92%	0.05	$167.61
$155.00	$157.50	Sep 11	$0.63	$0.63	$1.87	67%	0.34	$155.63

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	$1.18	$1.18	$3.82	76%	0.31	$133.82
$130.00	$125.00	Oct 16	$0.82	$0.82	$4.18	82%	0.20	$129.18
$141.00	$140.00	Oct 9	$0.40	$0.40	$0.60	68%	0.67	$140.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.96, cheapest $2.95)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$3.02	71.3%	47.8%
$149.00	Sep 4	Sep 11	$2.96	71.0%	48.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 4	Sep 11	$2.95	71.3%	47.8%
$149.00	Sep 4	Sep 11	$2.92	71.0%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.43% of stock, avg 9.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$150.00	Sep 4	$1.05	$1.10	$2.15	$147.85	$152.15	1.43%
$149.00	Sep 4	$1.61	$0.66	$2.27	$146.73	$151.27	1.51%
$148.00	Sep 4	$2.33	$0.37	$2.70	$145.30	$150.70	1.80%
$152.50	Sep 4	$0.29	$2.83	$3.12	$149.38	$155.62	2.08%
$147.00	Sep 4	$3.15	$0.20	$3.35	$143.65	$150.35	2.23%
$146.00	Sep 4	$4.07	$0.12	$4.19	$141.81	$150.19	2.79%
$145.00	Sep 4	$5.03	$0.07	$5.10	$139.90	$150.10	3.40%
$155.00	Sep 4	$0.08	$5.10	$5.18	$149.82	$160.18	3.45%
$144.00	Sep 4	$6.00	$0.05	$6.05	$137.95	$150.05	4.03%
$143.00	Sep 4	$6.98	$0.04	$7.02	$135.98	$150.02	4.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.10% of stock, avg 6.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$145.00	Sep 4	$0.08	$0.07	$0.15	$144.85	$155.15
$155.00	$146.00	Sep 4	$0.08	$0.12	$0.20	$145.80	$155.20
$155.00	$147.00	Sep 4	$0.08	$0.20	$0.28	$146.72	$155.28
$152.50	$145.00	Sep 4	$0.29	$0.07	$0.36	$144.64	$152.86
$152.50	$146.00	Sep 4	$0.29	$0.12	$0.41	$145.59	$152.91
$152.50	$147.00	Sep 4	$0.29	$0.20	$0.49	$146.51	$152.99
$155.00	$148.00	Sep 4	$0.08	$0.37	$0.45	$147.55	$155.45
$152.50	$148.00	Sep 4	$0.29	$0.37	$0.66	$147.34	$153.16
$155.00	$149.00	Sep 4	$0.08	$0.66	$0.74	$148.26	$155.74
$152.50	$149.00	Sep 4	$0.29	$0.66	$0.95	$148.05	$153.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 0.10, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
138/139	168/170	Sep 11	$0.23	$2.27	78%	0.10	$138.77	$167.73
128/129	175/178	Sep 25	$0.29	$2.21	76%	0.13	$128.71	$175.29
138/139	165/168	Sep 11	$0.27	$2.23	76%	0.12	$138.73	$165.27
128/129	168/170	Sep 25	$0.45	$2.05	68%	0.22	$128.55	$167.95
139/140	168/170	Sep 11	$0.25	$2.25	76%	0.11	$139.75	$167.75
138/139	162/165	Sep 11	$0.34	$2.16	72%	0.16	$138.66	$162.84
131/132	175/178	Sep 25	$0.32	$2.18	73%	0.15	$131.68	$175.32
130/131	175/178	Sep 25	$0.29	$2.21	74%	0.13	$130.71	$175.29
139/140	165/168	Sep 11	$0.29	$2.21	74%	0.13	$139.71	$165.29
128/129	162/165	Sep 25	$0.60	$1.90	61%	0.32	$128.40	$163.10

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
$140.00	$145.00	$150.00	Oct 16	$0.30	$4.70	16%	15.67
$150.00	$152.50	$155.00	Sep 4	$0.55	$1.95	44%	3.55
$165.00	$170.00	$175.00	Sep 18	$0.20	$4.80	10%	24.00
$160.00	$165.00	$170.00	Oct 16	$0.26	$4.74	12%	18.23
$152.50	$155.00	$157.50	Sep 4	$0.17	$2.33	17%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Sep 18	$0.10	$4.90	14%	49.00
$160.00	$165.00	$170.00	Oct 16	$0.12	$4.88	12%	40.67
$150.00	$152.50	$155.00	Sep 4	$0.54	$1.96	44%	3.63
$150.00	$152.50	$155.00	Sep 25	$0.08	$2.42	10%	30.25
$150.00	$152.50	$155.00	Sep 11	$0.20	$2.30	18%	11.50

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 $-0.56, 102 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	-$0.49	$4.51
$170.00	$175.00	1:2	Sep 18	-$0.34	$4.66
$149.00	$150.00	1:2	Sep 4	-$0.49	$0.51
$155.00	$157.50	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	-$0.56	$1.94
$150.00	$149.00	1:2	Sep 4	-$0.22	$0.78
$149.00	$148.00	1:2	Sep 4	-$0.08	$0.92
$131.00	$130.00	1:2	Sep 4	$0.00	$1.00
$121.00	$120.00	1:2	Sep 11	-$0.06	$0.94

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 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 16	$8.15	0.46	3.4%	5.44%	8.80%	478	3.1K
$160.00	Oct 16	$6.40	0.39	6.7%	4.27%	10.97%	774	20.5K
$150.00	Oct 16	$10.25	0.53	0.0%	6.84%	6.87%	629	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%	82	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%	22	266
$160.00	Oct 9	$5.50	0.37	6.7%	3.67%	10.37%	56	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 192,583

Total Puts 136,967

Put/Call Ratio 0.71

Net Difference 55,616

Prior's Put/Call Breakdown

Total Calls 339,835

Total Puts 201,232

Put/Call Ratio 0.59

Net Difference 138,603

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