SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$145.66 -1.55%

(9/8 09:35) ◀

Tuesday, September 8, 2026 (9:40am)

▶ (9/8 09:45)

◀ 9/8 09:40 ▶

Option Volume

Detail

ℹ

Current (09/08 9:40am) 52,753

Calls: 30,790 (58%)

Puts: 21,963 (42%)

Prior (09/04) 70,024

Calls: 43,935 (63%)

Puts: 26,089 (37%)

Current vs Prior -24.66%

Calls: -29.92% (Calls)

Puts: -15.82% (Puts)

Prior 7-Day Total 5,697,117

Calls: 3,463,419 (61%)

Puts: 2,233,698 (39%)

Prior 7-Day Average 813,873

Calls: 494,774 (61%)

Puts: 319,099 (39%)

Current vs Prior 7-Day Avg -93.52%

Calls: -93.78%

Puts: -93.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/08 9:40am) $28.23M

Calls: $20.52M (73%)

Puts: $7.71M (27%)

Prior (09/04) $19.20M

Calls: $13.02M (68%)

Puts: $6.18M (32%)

Current vs Prior +47.00%

Calls: +57.64%

Puts: +24.62%

Prior 7-Day Total $2.48B

Calls: $1.25B (50%)

Puts: $1.23B (50%)

Prior 7-Day Average $354.29M

Calls: $178.49M (50%)

Puts: $175.80M (50%)

Current vs Prior 7-Day Avg -92.03%

Calls: -88.50%

Puts: -95.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/08 9:40am) 0.71

Prior (09/04) 0.59

Current vs Prior +20.13%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +9.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/08 9:40am) 4,057,310

Calls: 1,896,288 (47%)

Puts: 2,161,022 (53%)

Prior (09/04) 4,414,868

Calls: 2,098,950 (48%)

Puts: 2,315,918 (52%)

Current vs Prior -8.10%

Prior 7-Day Total 29,165,019

Calls: 13,957,670 (48%)

Puts: 15,207,349 (52%)

Prior 7-Day Average 4,166,431

Calls: 1,993,952 (48%)

Puts: 2,172,478 (52%)

Current vs Prior 7-Day Avg -2.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 5.01% | 7.59%7.59% | 15.30%

Prior 5.46% | 8.99%8.99% | 15.23%

Current vs Prior -8.23% | -15.61%-15.61% | +0.45%

Prior 7-Day Avg 4.12% | 6.95%9.17% | 15.98%

Current vs 7-Day Avg +21.59% | +9.14%-17.25% | -4.28%

Prior 7-Day Eod 5.46% | 8.99%8.99% | 15.23%

Current vs 7-Day Eod -8.23% | -15.61%-15.61% | +0.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.75% | 1.81%

Calls: 2.67% | 1.77%

Puts: 2.82% | 1.85%

Prior 36.32% | 1.25%

Calls: 37.50% | 1.20%

Puts: 35.14% | 1.29%

Current vs Prior -92.43% | +44.80%

Prior 7-Day Avg 12.84% | 5.92%

Calls: 12.82% | 5.59%

Puts: 12.86% | 6.25%

Current vs 7-Day Avg -78.58% | -69.42%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($20.52M).

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
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 286 of results (avg 4.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Sep 18	9.25	9.30	$9.28	0.5%	15	0.73	834
$140.00	Sep 11	6.95	7.00	$6.98	0.7%	108	0.78	3.8K
$144.00	Sep 18	6.15	6.20	$6.18	0.8%	17	0.59	482
$136.00	Sep 18	11.45	11.55	$11.50	0.9%	7	0.80	105
$137.00	Sep 18	10.70	10.80	$10.75	0.9%	4	0.78	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	7.75	7.80	$7.78	0.6%	147	0.59	47.4K
$157.50	Sep 18	13.35	13.45	$13.40	0.7%	10	0.77	89
$143.00	Sep 11	2.19	2.21	$2.20	0.9%	355	0.33	2.1K
$152.50	Sep 18	9.45	9.55	$9.50	1.1%	4	0.65	217
$144.00	Sep 11	2.58	2.61	$2.60	1.2%	267	0.38	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 48 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 11	0.08	0.09	$0.09	11.1%	96	0.03	744
$162.50	Sep 11	0.18	0.20	$0.19	10.5%	256	0.06	2.2K
$165.00	Sep 11	0.12	0.13	$0.13	7.7%	204	0.04	2.6K
$170.00	Sep 11	0.06	0.07	$0.07	14.3%	435	0.02	4.4K
$160.00	Sep 11	0.28	0.30	$0.29	6.9%	1.8K	0.08	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Sep 11	0.09	0.10	$0.10	10.0%	49	0.02	3.9K
$127.00	Sep 11	0.12	0.14	$0.13	15.4%	114	0.03	828
$129.00	Sep 11	0.16	0.18	$0.17	11.8%	13	0.04	760
$128.00	Sep 11	0.14	0.16	$0.15	13.3%	37	0.03	1.4K
$130.00	Sep 11	0.19	0.21	$0.20	10.0%	382	0.04	7.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Sep 11	27.90	32.45	$30.18	15.1%	--	0.99	196
$118.00	Sep 11	26.45	31.55	$29.00	17.6%	--	0.99	77
$119.00	Sep 11	25.50	30.70	$28.10	18.5%	--	0.99	244
$120.00	Sep 11	25.55	26.10	$25.83	2.1%	--	0.99	702
$121.00	Sep 11	23.15	28.55	$25.85	20.9%	--	0.99	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Sep 11	18.60	23.40	$21.00	22.9%	--	1.00	22
$170.00	Sep 11	21.10	25.80	$23.45	20.0%	--	1.00	55
$165.00	Sep 11	17.85	20.60	$19.23	14.3%	51	0.94	106
$162.50	Sep 11	16.45	17.95	$17.20	8.7%	50	0.93	70
$170.00	Sep 18	23.20	25.35	$24.28	8.9%	3	0.92	11.3K

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 41.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 11	1.71	1.75	$1.73	2.3%	2.7K	0.35	11.4K
$160.00	Sep 11	0.28	0.30	$0.29	6.9%	1.8K	0.08	11.1K
$150.00	Sep 18	3.50	3.60	$3.55	2.8%	1.4K	0.41	43.5K
$155.00	Sep 11	0.71	0.73	$0.72	2.8%	1.3K	0.18	9.8K
$148.00	Sep 11	2.37	2.41	$2.39	1.7%	1.2K	0.44	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 11	4.65	4.75	$4.70	2.1%	2.7K	0.56	5.2K
$140.00	Sep 11	1.27	1.30	$1.29	2.3%	2.1K	0.22	28.1K
$145.00	Sep 11	3.00	3.10	$3.05	3.3%	1.4K	0.42	9.8K
$147.00	Sep 11	4.05	4.15	$4.10	2.4%	1.3K	0.52	1.7K
$140.00	Sep 18	2.81	2.85	$2.83	1.4%	735	0.30	28.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 20.4%, max 27.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 11	Oct 9	64.1%	51.1%	25.6%	3	1.8K
$140.00	Sep 11	Oct 23	62.8%	50.2%	25.3%	108	3.8K
$139.00	Sep 11	Oct 9	63.3%	51.0%	24.2%	20	2.4K
$147.00	Sep 11	Oct 23	61.9%	49.9%	24.1%	622	943
$141.00	Sep 11	Oct 9	62.3%	50.7%	22.8%	88	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Sep 11	Oct 23	64.1%	50.5%	27.0%	711	4.5K
$139.00	Sep 11	Oct 23	63.3%	50.4%	25.6%	289	2.9K
$140.00	Sep 11	Oct 23	62.8%	50.2%	25.3%	2.1K	28.2K
$141.00	Sep 11	Oct 23	62.3%	50.1%	24.4%	222	3.0K
$147.00	Sep 11	Oct 23	61.9%	49.9%	24.1%	1.3K	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 1.00, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 23	$2.50	$2.50	$2.50	70%	1.00	$137.50
$130.00	$135.00	Oct 23	$2.89	$2.11	$2.89	77%	0.73	$132.89
$120.00	$121.00	Sep 25	$0.35	$0.65	$0.35	94%	1.86	$120.35
$131.00	$132.00	Sep 25	$0.30	$0.70	$0.30	84%	2.33	$131.30
$118.00	$119.00	Sep 25	$0.48	$0.52	$0.48	95%	1.08	$118.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$150.00	Oct 9	$0.77	$1.73	$0.77	57%	2.25	$151.73
$170.00	$167.50	Oct 2	$1.60	$0.90	$1.60	83%	0.56	$168.40
$160.00	$155.00	Oct 9	$2.96	$2.04	$2.96	69%	0.69	$157.04
$150.00	$149.00	Oct 23	$0.22	$0.78	$0.22	52%	3.55	$149.78
$160.00	$157.50	Sep 25	$1.57	$0.93	$1.57	75%	0.59	$158.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.87, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$146.00	$147.00	Oct 23	$0.78	$0.78	$0.22	46%	3.55	$146.78
$146.00	$147.00	Sep 25	$0.55	$0.55	$0.45	47%	1.22	$146.55
$146.00	$147.00	Oct 2	$0.50	$0.50	$0.50	46%	1.00	$146.50
$157.50	$160.00	Sep 11	$0.17	$0.17	$2.33	88%	0.07	$157.67
$148.00	$149.00	Oct 9	$0.45	$0.45	$0.55	50%	0.82	$148.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$2.33	$2.33	$2.67	56%	0.87	$142.67
$140.00	$135.00	Oct 16	$1.87	$1.87	$3.13	64%	0.60	$138.13
$135.00	$130.00	Oct 16	$1.46	$1.46	$3.54	72%	0.41	$133.54
$145.00	$141.00	Oct 23	$1.91	$1.91	$2.09	56%	0.91	$143.09
$130.00	$125.00	Oct 16	$1.06	$1.06	$3.94	78%	0.27	$128.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.33, cheapest $3.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Sep 11	Sep 25	$3.24	61.7%	52.8%
$149.00	Sep 11	Sep 25	$3.19	61.8%	53.0%
$147.00	Sep 11	Sep 25	$3.29	61.9%	53.2%
$143.00	Sep 11	Sep 18	$1.85	61.5%	53.4%
$144.00	Sep 11	Sep 18	$1.88	61.2%	53.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$148.00	Sep 11	Sep 25	$3.05	61.7%	52.8%
$149.00	Sep 11	Sep 25	$2.97	61.8%	53.0%
$147.00	Sep 11	Sep 25	$3.08	61.9%	53.2%
$143.00	Sep 11	Sep 18	$1.78	61.5%	53.4%
$144.00	Sep 11	Sep 18	$1.80	61.2%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 4.67% of stock, avg 10.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Sep 11	$3.75	$3.05	$6.80	$138.20	$151.80	4.67%
$146.00	Sep 11	$3.25	$3.55	$6.80	$139.20	$152.80	4.67%
$147.00	Sep 11	$2.79	$4.10	$6.89	$140.11	$153.89	4.73%
$144.00	Sep 11	$4.30	$2.60	$6.90	$137.10	$150.90	4.74%
$143.00	Sep 11	$4.90	$2.20	$7.10	$135.90	$150.10	4.87%
$148.00	Sep 11	$2.39	$4.70	$7.09	$140.91	$155.09	4.87%
$149.00	Sep 11	$2.04	$5.35	$7.39	$141.61	$156.39	5.07%
$142.00	Sep 11	$5.55	$1.85	$7.40	$134.60	$149.40	5.08%
$150.00	Sep 11	$1.73	$6.05	$7.78	$142.22	$157.78	5.34%
$141.00	Sep 11	$6.25	$1.55	$7.80	$133.20	$148.80	5.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.05% of stock, avg 7.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$152.50	$142.00	Sep 11	$1.13	$1.85	$2.98	$139.02	$155.48
$152.50	$143.00	Sep 11	$1.13	$2.20	$3.33	$139.67	$155.83
$150.00	$142.00	Sep 11	$1.73	$1.85	$3.58	$138.42	$153.58
$150.00	$143.00	Sep 11	$1.73	$2.20	$3.93	$139.07	$153.93
$152.50	$144.00	Sep 11	$1.13	$2.60	$3.73	$140.27	$156.23
$149.00	$142.00	Sep 11	$2.04	$1.85	$3.89	$138.11	$152.89
$150.00	$144.00	Sep 11	$1.73	$2.60	$4.33	$139.67	$154.33
$149.00	$143.00	Sep 11	$2.04	$2.20	$4.24	$138.76	$153.24
$149.00	$144.00	Sep 11	$2.04	$2.60	$4.64	$139.36	$153.64
$148.00	$142.00	Sep 11	$2.39	$1.85	$4.24	$137.76	$152.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 0.76, avg credit $0.77)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/127	162/165	Oct 23	$1.08	$1.42	48%	0.76	$125.92	$163.58
130/132	162/165	Oct 23	$1.16	$1.34	42%	0.87	$130.84	$163.66
132/135	162/165	Oct 23	$1.57	$1.43	38%	1.10	$133.43	$164.07
127/129	162/165	Oct 23	$1.05	$1.45	46%	0.72	$127.95	$163.55
135/136	158/160	Sep 11	$0.28	$2.22	76%	0.13	$135.72	$157.78
136/137	158/160	Sep 11	$0.30	$2.20	74%	0.14	$136.70	$157.80
135/136	155/158	Sep 11	$0.37	$2.13	71%	0.17	$135.63	$155.37
129/130	158/160	Sep 18	$0.48	$2.02	66%	0.24	$129.52	$157.98
137/138	158/160	Sep 11	$0.33	$2.17	72%	0.15	$137.67	$157.83
126/127	162/165	Sep 25	$0.43	$2.07	68%	0.21	$126.57	$162.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 128 found (best R:R 22.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Sep 18	$0.20	$4.80	11%	24.00
$150.00	$152.50	$155.00	Sep 25	$0.09	$2.41	11%	26.78
$152.50	$155.00	$157.50	Oct 2	$0.07	$2.43	9%	34.71
$150.00	$152.50	$155.00	Sep 11	$0.19	$2.31	17%	12.16
$157.50	$160.00	$162.50	Oct 9	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.21	$4.79	15%	22.81
$152.50	$155.00	$157.50	Sep 11	$0.05	$2.45	13%	49.00
$150.00	$152.50	$155.00	Sep 11	$0.15	$2.35	17%	15.67
$155.00	$160.00	$165.00	Oct 16	$0.28	$4.72	13%	16.86
$152.50	$155.00	$157.50	Oct 2	$0.06	$2.44	9%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.29, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Sep 18	-$0.29	$4.71
$165.00	$170.00	1:2	Sep 18	-$0.19	$4.81
$152.50	$155.00	1:2	Sep 11	-$0.31	$2.19
$150.00	$152.50	1:2	Sep 11	-$0.53	$1.97
$155.00	$157.50	1:2	Sep 11	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$120.00	1:2	Oct 2	-$0.41	$4.59
$122.00	$121.00	1:2	Sep 11	-$0.06	$0.94
$119.00	$118.00	1:2	Sep 11	-$0.06	$0.94
$124.00	$123.00	1:2	Sep 11	-$0.07	$0.93
$121.00	$120.00	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. 72 found (best yield 5.94%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Oct 23	$8.65	0.48	3.0%	5.94%	8.92%	2	89
$149.00	Oct 23	$9.00	0.50	2.3%	6.18%	8.47%	1	18
$155.00	Oct 23	$6.75	0.41	6.4%	4.63%	11.05%	16	96
$157.50	Oct 23	$6.05	0.38	8.1%	4.15%	12.28%	1	6
$148.00	Oct 23	$9.05	0.52	1.6%	6.21%	7.82%	--	19
$160.00	Oct 23	$5.25	0.35	9.8%	3.60%	13.45%	31	99
$146.00	Oct 23	$9.95	0.54	0.2%	6.83%	7.06%	--	12
$162.50	Oct 23	$4.70	0.32	11.6%	3.23%	14.79%	4	58
$150.00	Oct 16	$8.00	0.48	3.0%	5.49%	8.47%	96	15.3K
$147.00	Oct 23	$9.35	0.52	0.9%	6.42%	7.34%	3	13

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 30,790

Total Puts 21,963

Put/Call Ratio 0.71

Net Difference 8,827

Prior's Put/Call Breakdown

Total Calls 43,935

Total Puts 26,089

Put/Call Ratio 0.59

Net Difference 17,846

Prior 7-Day Put/Call Summary

Total Calls 3,463,419

Total Puts 2,233,698

Average Put/Call Ratio 0.65

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