SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.53 -0.64%

(10/8 09:35) ◀

Thursday, October 8, 2026 (9:40am)

▶ (10/8 09:45)

◀ 10/8 09:40 ▶

Option Volume

Detail

ℹ

Current (10/08 9:40am) 47,172

Calls: 27,483 (58%)

Puts: 19,689 (42%)

Prior (10/07) 95,285

Calls: 50,377 (53%)

Puts: 44,908 (47%)

Current vs Prior -50.49%

Calls: -45.45% (Calls)

Puts: -56.16% (Puts)

Prior 7-Day Total 7,993,838

Calls: 4,739,520 (59%)

Puts: 3,254,318 (41%)

Prior 7-Day Average 1,141,976

Calls: 677,074 (59%)

Puts: 464,902 (41%)

Current vs Prior 7-Day Avg -95.87%

Calls: -95.94%

Puts: -95.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:40am) $14.93M

Calls: $10.48M (70%)

Puts: $4.45M (30%)

Prior (10/07) $52.35M

Calls: $40.34M (77%)

Puts: $12.02M (23%)

Current vs Prior -71.48%

Calls: -74.02%

Puts: -62.93%

Prior 7-Day Total $3.32B

Calls: $2.35B (71%)

Puts: $973.58M (29%)

Prior 7-Day Average $474.25M

Calls: $335.16M (71%)

Puts: $139.08M (29%)

Current vs Prior 7-Day Avg -96.85%

Calls: -96.87%

Puts: -96.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:40am) 0.72

Prior (10/07) 0.89

Current vs Prior -19.63%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +5.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:40am) 4,730,380

Calls: 2,300,533 (49%)

Puts: 2,429,847 (51%)

Prior (10/07) 4,542,143

Calls: 2,185,447 (48%)

Puts: 2,356,696 (52%)

Current vs Prior +4.14%

Prior 7-Day Total 29,199,393

Calls: 13,934,372 (48%)

Puts: 15,265,021 (52%)

Prior 7-Day Average 4,171,341

Calls: 1,990,624 (48%)

Puts: 2,180,717 (52%)

Current vs Prior 7-Day Avg +13.40%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.31% | 4.05%3.31% | 6.05%6.05% | 15.51%

Prior 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%

Current vs Prior -11.68% | -10.14%-11.68% | -5.45%-5.45% | -0.59%

Prior 7-Day Avg 4.13% | 5.79%3.59% | 6.26%7.27% | 16.06%

Current vs 7-Day Avg -19.73% | -30.01%-7.66% | -3.30%-16.71% | -3.40%

Prior 7-Day Eod 3.75% | 4.51%3.75% | 6.40%6.40% | 15.60%

Current vs 7-Day Eod -11.68% | -10.14%-11.68% | -5.45%-5.45% | -0.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.73% | 2.97%

Calls: 0.68% | 2.82%

Puts: 0.78% | 3.13%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -68.80% | -10.54%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -68.92% | -0.76%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.48M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 50% 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 254 of results (avg 4.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	2.93	2.95	$2.94	0.7%	1.0K	0.62	9.0K
$162.50	Oct 14	6.00	6.05	$6.03	0.8%	30	0.68	78
$167.50	Oct 12	2.27	2.29	$2.28	0.9%	548	0.45	985
$170.00	Oct 14	2.25	2.27	$2.26	0.9%	1.7K	0.37	873
$165.00	Oct 16	5.20	5.25	$5.23	1.0%	117	0.57	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 14	2.86	2.88	$2.87	0.7%	140	0.42	741
$167.50	Oct 9	2.57	2.59	$2.58	0.8%	3.2K	0.56	10.4K
$162.50	Oct 16	2.53	2.55	$2.54	0.8%	139	0.34	1.5K
$175.00	Oct 16	9.95	10.05	$10.00	1.0%	64	0.75	3.2K
$170.00	Oct 12	4.80	4.85	$4.82	1.0%	32	0.68	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.10	0.11	$0.11	9.1%	372	0.04	16.3K
$175.00	Oct 9	0.20	0.21	$0.21	4.8%	1.4K	0.08	21.8K
$180.00	Oct 9	0.05	0.06	$0.06	16.7%	920	0.02	27.5K
$172.50	Oct 9	0.41	0.42	$0.42	2.4%	2.0K	0.15	9.3K
$170.00	Oct 9	0.84	0.86	$0.85	2.4%	4.1K	0.27	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	491	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	803	0.03	14.7K
$160.00	Oct 9	0.28	0.29	$0.29	3.4%	845	0.11	18.4K
$152.50	Oct 9	0.05	0.06	$0.06	16.7%	148	0.02	6.5K
$162.50	Oct 9	0.63	0.64	$0.64	1.6%	944	0.21	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 12	18.00	24.35	$21.18	30.0%	--	1.00	22
$150.00	Oct 12	15.80	17.00	$16.40	7.3%	--	1.00	19
$135.00	Oct 16	31.05	32.00	$31.53	3.0%	--	1.00	11.1K
$139.00	Oct 16	26.55	29.20	$27.88	9.5%	--	1.00	200
$140.00	Oct 16	26.30	27.25	$26.78	3.5%	6	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.00	14.15	$13.58	8.5%	--	1.00	480
$182.50	Oct 9	14.60	16.65	$15.63	13.1%	--	1.00	119
$185.00	Oct 9	15.85	20.45	$18.15	25.3%	--	1.00	144
$187.50	Oct 9	17.50	24.35	$20.93	32.7%	--	1.00	13
$190.00	Oct 9	20.75	24.30	$22.53	15.8%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 304 active (total vol 41.6K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.84	0.86	$0.85	2.4%	4.1K	0.27	17.0K
$167.50	Oct 9	1.64	1.66	$1.65	1.2%	2.1K	0.44	7.9K
$172.50	Oct 9	0.41	0.42	$0.42	2.4%	2.0K	0.15	9.3K
$170.00	Oct 14	2.25	2.27	$2.26	0.9%	1.7K	0.37	873
$175.00	Oct 9	0.20	0.21	$0.21	4.8%	1.4K	0.08	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.35	1.38	$1.37	2.2%	5.1K	0.38	15.6K
$167.50	Oct 9	2.57	2.59	$2.58	0.8%	3.2K	0.56	10.4K
$160.00	Oct 16	1.75	1.78	$1.77	1.7%	1.3K	0.26	8.5K
$162.50	Oct 9	0.63	0.64	$0.64	1.6%	944	0.21	7.8K
$160.00	Oct 9	0.28	0.29	$0.29	3.4%	845	0.11	18.4K

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 10.4%, max 15.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 9	Nov 13	53.6%	46.3%	15.9%	2.1K	8.1K
$172.50	Oct 9	Nov 13	56.6%	49.7%	13.8%	2.0K	9.6K
$165.00	Oct 9	Nov 20	52.7%	49.1%	7.3%	1.2K	13.5K
$170.00	Oct 9	Nov 20	54.7%	52.3%	4.6%	4.1K	27.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Oct 9	Nov 13	53.6%	46.3%	15.9%	3.2K	10.5K
$172.50	Oct 9	Nov 13	56.6%	49.7%	13.8%	86	4.0K
$165.00	Oct 9	Nov 20	52.7%	49.1%	7.3%	5.1K	21.4K
$170.00	Oct 9	Nov 20	54.7%	52.3%	4.6%	342	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 2.12, avg 4.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$0.80	$1.70	$0.80	91%	2.12	$150.80
$155.00	$157.50	Nov 13	$0.35	$2.15	$0.35	72%	6.14	$155.35
$138.00	$139.00	Oct 9	$0.10	$0.90	$0.10	100%	9.00	$138.10
$155.00	$157.50	Oct 12	$1.40	$1.10	$1.40	93%	0.79	$156.40
$143.00	$145.00	Nov 6	$1.00	$1.00	$1.00	86%	1.00	$144.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$187.50	Oct 9	$1.60	$0.90	$1.60	100%	0.56	$188.40
$167.50	$165.00	Nov 13	$0.21	$2.29	$0.21	48%	10.90	$167.29
$180.00	$175.00	Nov 13	$2.42	$2.58	$2.42	65%	1.07	$177.58
$180.00	$175.00	Oct 30	$3.05	$1.95	$3.05	73%	0.64	$176.95
$152.50	$150.00	Nov 13	$0.15	$2.35	$0.15	25%	15.67	$152.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.84, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 21	$1.38	$1.38	$3.62	69%	0.38	$176.38
$185.00	$187.50	Oct 19	$0.42	$0.42	$2.08	88%	0.20	$185.42
$177.50	$180.00	Oct 19	$0.56	$0.56	$1.94	78%	0.29	$178.06
$190.00	$192.50	Oct 19	$0.21	$0.21	$2.29	92%	0.09	$190.21
$180.00	$182.50	Oct 21	$0.45	$0.45	$2.05	80%	0.22	$180.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Nov 13	$1.62	$1.62	$0.88	60%	1.84	$160.88
$155.00	$152.50	Nov 13	$1.32	$1.32	$1.18	71%	1.12	$153.68
$150.00	$149.00	Nov 13	$0.75	$0.75	$0.25	77%	3.00	$149.25
$145.00	$144.00	Nov 13	$0.50	$0.50	$0.50	83%	1.00	$144.50
$155.00	$150.00	Nov 20	$1.62	$1.62	$3.38	69%	0.48	$153.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.62, cheapest $0.61)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.61	52.7%	37.2%
$167.50	Oct 9	Oct 12	$0.63	53.6%	38.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.61	52.7%	37.2%
$167.50	Oct 9	Oct 12	$0.62	53.6%	38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.54% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Oct 9	$1.65	$2.58	$4.23	$163.27	$171.73	2.54%
$165.00	Oct 9	$2.94	$1.37	$4.31	$160.69	$169.31	2.59%
$170.00	Oct 9	$0.85	$4.30	$5.15	$164.85	$175.15	3.09%
$162.50	Oct 9	$4.70	$0.64	$5.34	$157.16	$167.84	3.21%
$167.50	Oct 12	$2.28	$3.20	$5.48	$162.02	$172.98	3.29%
$165.00	Oct 12	$3.55	$1.98	$5.53	$159.47	$170.53	3.32%
$170.00	Oct 12	$1.40	$4.82	$6.22	$163.78	$176.22	3.74%
$162.50	Oct 12	$5.20	$1.13	$6.33	$156.17	$168.83	3.80%
$172.50	Oct 9	$0.42	$6.38	$6.80	$165.70	$179.30	4.08%
$160.00	Oct 9	$6.85	$0.29	$7.14	$152.86	$167.14	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.21% of stock, avg 4.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.21	$0.14	$0.35	$157.15	$175.35
$175.00	$160.00	Oct 9	$0.21	$0.29	$0.50	$159.50	$175.50
$177.50	$155.00	Oct 12	$0.30	$0.20	$0.50	$154.50	$178.00
$172.50	$157.50	Oct 9	$0.42	$0.14	$0.56	$156.94	$173.06
$177.50	$157.50	Oct 12	$0.30	$0.35	$0.65	$156.85	$178.15
$172.50	$160.00	Oct 9	$0.42	$0.29	$0.71	$159.29	$173.21
$175.00	$155.00	Oct 12	$0.50	$0.20	$0.70	$154.30	$175.70
$175.00	$157.50	Oct 12	$0.50	$0.35	$0.85	$156.65	$175.85
$175.00	$162.50	Oct 9	$0.21	$0.64	$0.85	$161.65	$175.85
$177.50	$160.00	Oct 12	$0.30	$0.63	$0.93	$159.07	$178.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 0.63, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	185/188	Oct 19	$0.97	$1.53	66%	0.63	$156.53	$185.97
150/152	185/188	Oct 19	$0.69	$1.81	75%	0.38	$151.81	$185.69
158/160	185/188	Oct 19	$1.06	$1.44	60%	0.74	$158.94	$186.06
155/158	178/180	Oct 19	$1.11	$1.39	57%	0.80	$156.39	$178.61
155/158	190/192	Oct 19	$0.76	$1.74	70%	0.44	$156.74	$190.76
150/152	178/180	Oct 19	$0.83	$1.67	66%	0.50	$151.67	$178.33
150/152	190/192	Oct 19	$0.48	$2.02	79%	0.24	$152.02	$190.48
158/160	178/180	Oct 19	$1.20	$1.30	50%	0.92	$158.80	$178.70
158/160	190/192	Oct 19	$0.85	$1.65	64%	0.52	$159.15	$190.85
158/160	180/182	Oct 21	$1.17	$1.33	50%	0.88	$158.83	$181.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 236 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.12	$4.88	12%	40.67
$175.00	$180.00	$185.00	Nov 13	$0.21	$4.79	13%	22.81
$175.00	$180.00	$185.00	Oct 30	$0.33	$4.67	15%	14.15
$185.00	$190.00	$195.00	Nov 6	$0.19	$4.81	9%	25.32
$162.50	$165.00	$167.50	Oct 9	$0.47	$2.03	35%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Oct 12	$0.06	$2.44	12%	40.67
$160.00	$162.50	$165.00	Oct 21	$0.09	$2.41	15%	26.78
$172.50	$175.00	$177.50	Oct 16	$0.07	$2.43	12%	34.71
$155.00	$157.50	$160.00	Oct 19	$0.09	$2.41	13%	26.78
$165.00	$167.50	$170.00	Oct 30	$0.08	$2.42	10%	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. 207 found (best net $-0.71, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$160.00	1:2	Oct 21	-$0.71	$10.29
$152.50	$160.00	1:2	Oct 14	-$1.10	$6.40
$152.50	$160.00	1:2	Oct 19	-$2.41	$5.09
$175.00	$180.00	1:2	Oct 21	-$0.20	$4.80
$165.00	$167.50	1:2	Oct 9	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$185.00	1:2	Oct 14	-$8.85	$1.15
$167.50	$165.00	1:2	Oct 9	-$0.16	$2.34
$170.00	$167.50	1:2	Oct 9	-$0.86	$1.64
$165.00	$162.50	1:2	Oct 12	-$0.28	$2.22
$167.50	$165.00	1:2	Oct 12	-$0.76	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 6.16%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$10.25	0.49	2.1%	6.16%	8.24%	45	10.3K
$175.00	Nov 20	$8.30	0.42	5.1%	4.98%	10.07%	6	9.7K
$180.00	Nov 20	$6.65	0.36	8.1%	3.99%	12.08%	38	29.5K
$185.00	Nov 20	$5.30	0.31	11.1%	3.18%	14.27%	28	10.1K
$170.00	Nov 13	$9.20	0.50	2.1%	5.52%	7.61%	9	937
$172.50	Nov 13	$8.15	0.46	3.6%	4.89%	8.48%	3	305
$175.00	Nov 13	$7.25	0.42	5.1%	4.35%	9.44%	36	753
$167.50	Nov 13	$10.25	0.53	0.6%	6.16%	6.74%	1	186
$180.00	Nov 13	$5.65	0.36	8.1%	3.39%	11.48%	15	2.0K
$190.00	Nov 20	$4.25	0.26	14.1%	2.55%	16.65%	11	8.0K

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 27,483

Total Puts 19,689

Put/Call Ratio 0.72

Net Difference 7,794

Prior's Put/Call Breakdown

Total Calls 50,377

Total Puts 44,908

Put/Call Ratio 0.89

Net Difference 5,469

Prior 7-Day Put/Call Summary

Total Calls 4,739,520

Total Puts 3,254,318

Average Put/Call Ratio 0.68

Ratio Trend Falling

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