SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.98 -0.97%

(10/8 09:40) ◀

Thursday, October 8, 2026 (9:45am)

▶ (10/8 09:50)

◀ 10/8 09:45 ▶

Option Volume

Detail

ℹ

Current (10/08 9:45am) 62,394

Calls: 37,091 (59%)

Puts: 25,303 (41%)

Prior (10/07) 119,195

Calls: 60,152 (50%)

Puts: 59,043 (50%)

Current vs Prior -47.65%

Calls: -38.34% (Calls)

Puts: -57.14% (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 -94.54%

Calls: -94.52%

Puts: -94.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:45am) $19.99M

Calls: $13.86M (69%)

Puts: $6.13M (31%)

Prior (10/07) $59.42M

Calls: $43.06M (72%)

Puts: $16.36M (28%)

Current vs Prior -66.36%

Calls: -67.81%

Puts: -62.52%

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 -95.78%

Calls: -95.86%

Puts: -95.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:45am) 0.68

Prior (10/07) 0.98

Current vs Prior -30.50%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +0.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:45am) 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 3.27% | 4.04%3.27% | 6.01%6.01% | 15.51%

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

Current vs Prior -12.83% | -10.38%-12.83% | -6.08%-6.08% | -0.57%

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

Current vs 7-Day Avg -20.78% | -30.19%-8.86% | -3.94%-17.26% | -3.38%

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

Current vs 7-Day Eod -12.83% | -10.38%-12.83% | -6.08%-6.08% | -0.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.92% | 1.50%

Calls: 0.78% | 1.55%

Puts: 1.05% | 1.44%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -60.68% | -54.82%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -60.83% | -49.88%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($13.86M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.68.

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 BULLISH

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
09:45	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 278 of results (avg 4.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	6.70	6.75	$6.73	0.7%	4	0.82	682
$165.00	Oct 9	2.56	2.58	$2.57	0.8%	1.5K	0.60	9.0K
$162.50	Oct 16	6.30	6.35	$6.32	0.8%	234	0.65	4.9K
$155.00	Nov 20	17.85	18.00	$17.93	0.8%	5	0.69	5.4K
$162.50	Oct 14	5.60	5.65	$5.63	0.9%	39	0.67	78

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	2.69	2.71	$2.70	0.7%	169	0.35	1.5K
$170.00	Oct 14	5.95	6.00	$5.98	0.8%	72	0.65	571
$165.00	Oct 12	2.16	2.18	$2.17	0.9%	873	0.42	2.9K
$175.00	Oct 16	10.35	10.45	$10.40	1.0%	64	0.76	3.2K
$162.50	Oct 14	2.05	2.07	$2.06	1.0%	23	0.33	159

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.46, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.15	0.16	$0.16	6.3%	2.4K	0.07	21.8K
$177.50	Oct 9	0.08	0.09	$0.09	11.1%	608	0.04	16.3K
$172.50	Oct 9	0.31	0.33	$0.32	6.3%	2.3K	0.13	9.3K
$180.00	Oct 9	0.05	0.06	$0.06	16.7%	1.1K	0.02	27.5K
$170.00	Oct 9	0.68	0.69	$0.69	1.4%	4.8K	0.24	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	904	0.03	14.7K
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	570	0.05	14.6K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	1.1K	0.11	18.4K
$152.50	Oct 9	0.05	0.06	$0.06	16.7%	216	0.02	6.5K
$162.50	Oct 9	0.71	0.73	$0.72	2.8%	1.2K	0.23	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Oct 9	32.35	33.95	$33.15	4.8%	--	1.00	42
$134.00	Oct 9	31.70	36.00	$33.85	12.7%	--	1.00	11
$135.00	Oct 9	29.10	32.40	$30.75	10.7%	--	1.00	101
$136.00	Oct 9	29.80	30.25	$30.03	1.5%	--	1.00	24
$137.00	Oct 9	27.15	32.20	$29.68	17.0%	--	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.15	14.25	$13.70	8.0%	1	1.00	480
$182.50	Oct 9	14.60	16.75	$15.68	13.7%	--	1.00	119
$185.00	Oct 9	16.05	20.45	$18.25	24.1%	--	1.00	144
$187.50	Oct 9	18.55	24.35	$21.45	27.0%	--	1.00	13
$190.00	Oct 9	22.85	24.65	$23.75	7.6%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 54.6K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.68	0.69	$0.69	1.4%	4.8K	0.24	17.0K
$167.50	Oct 9	1.38	1.40	$1.39	1.4%	3.2K	0.40	7.9K
$170.00	Oct 14	2.03	2.05	$2.04	1.0%	2.7K	0.35	873
$175.00	Oct 9	0.15	0.16	$0.16	6.3%	2.4K	0.07	21.8K
$172.50	Oct 9	0.31	0.33	$0.32	6.3%	2.3K	0.13	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.52	1.55	$1.54	1.9%	5.9K	0.40	15.6K
$167.50	Oct 9	2.84	2.87	$2.86	1.0%	3.6K	0.60	10.4K
$160.00	Oct 16	1.86	1.89	$1.88	1.6%	1.4K	0.27	8.5K
$162.50	Oct 9	0.71	0.73	$0.72	2.8%	1.2K	0.23	7.8K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	1.1K	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 3.1%, max 5.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.7%	49.1%	5.2%	144	5.3K
$165.00	Oct 9	Nov 20	51.3%	48.9%	4.8%	1.7K	13.5K
$170.00	Oct 9	Nov 20	53.2%	52.3%	1.8%	4.8K	27.3K
$167.50	Oct 9	Nov 13	52.4%	52.0%	0.8%	3.2K	8.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.7%	49.1%	5.2%	1.2K	7.9K
$165.00	Oct 9	Nov 20	51.3%	48.9%	4.8%	6.0K	21.4K
$170.00	Oct 9	Nov 20	53.2%	52.3%	1.8%	437	9.2K
$167.50	Oct 9	Nov 13	52.4%	52.0%	0.8%	3.6K	10.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 1.08, avg 4.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.20	$1.30	$1.20	91%	1.08	$151.20
$160.00	$162.50	Oct 19	$0.85	$1.65	$0.85	71%	1.94	$160.85
$141.00	$142.00	Oct 30	$0.15	$0.85	$0.15	92%	5.67	$141.15
$145.00	$146.00	Oct 30	$0.20	$0.80	$0.20	89%	4.00	$145.20
$143.00	$145.00	Nov 6	$1.03	$0.97	$1.03	86%	0.94	$144.03

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 13	$2.28	$2.72	$2.28	66%	1.19	$177.72
$172.50	$170.00	Oct 19	$1.02	$1.48	$1.02	68%	1.45	$171.48
$180.00	$175.00	Oct 30	$2.95	$2.05	$2.95	73%	0.69	$177.05
$152.50	$150.00	Nov 13	$0.16	$2.34	$0.16	26%	14.63	$152.34
$172.50	$170.00	Nov 13	$0.92	$1.58	$0.92	56%	1.72	$171.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.21, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$1.04	$1.04	$1.46	64%	0.71	$173.54
$177.50	$180.00	Oct 19	$0.56	$0.56	$1.94	78%	0.29	$178.06
$167.50	$170.00	Oct 19	$1.19	$1.19	$1.31	53%	0.91	$168.69
$182.50	$185.00	Oct 19	$0.33	$0.33	$2.17	86%	0.15	$182.83
$190.00	$192.50	Oct 19	$0.21	$0.21	$2.29	92%	0.09	$190.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$1.37	$1.37	$1.13	70%	1.21	$153.63
$150.00	$149.00	Nov 13	$0.76	$0.76	$0.24	76%	3.17	$149.24
$143.00	$142.00	Nov 13	$0.57	$0.57	$0.43	84%	1.33	$142.43
$165.00	$160.00	Nov 20	$2.41	$2.41	$2.59	55%	0.93	$162.59
$155.00	$150.00	Nov 20	$1.65	$1.65	$3.35	69%	0.49	$153.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.64, cheapest $0.63)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.66	51.3%	36.8%
$167.50	Oct 9	Oct 12	$0.64	52.4%	37.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.63	51.3%	36.8%
$167.50	Oct 9	Oct 12	$0.62	52.4%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.48% of stock, avg 8.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.57	$1.54	$4.11	$160.89	$169.11	2.48%
$167.50	Oct 9	$1.39	$2.86	$4.25	$163.25	$171.75	2.56%
$162.50	Oct 9	$4.28	$0.72	$5.00	$157.50	$167.50	3.01%
$170.00	Oct 9	$0.69	$4.65	$5.34	$164.66	$175.34	3.22%
$165.00	Oct 12	$3.23	$2.17	$5.40	$159.60	$170.40	3.25%
$167.50	Oct 12	$2.03	$3.48	$5.51	$161.99	$173.01	3.32%
$162.50	Oct 12	$4.80	$1.26	$6.06	$156.44	$168.56	3.65%
$170.00	Oct 12	$1.23	$5.20	$6.43	$163.57	$176.43	3.87%
$160.00	Oct 9	$6.35	$0.31	$6.66	$153.34	$166.66	4.01%
$172.50	Oct 9	$0.32	$6.83	$7.15	$165.35	$179.65	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.16	$0.14	$0.30	$157.20	$175.30
$177.50	$155.00	Oct 12	$0.25	$0.21	$0.46	$154.54	$177.96
$175.00	$160.00	Oct 9	$0.16	$0.31	$0.47	$159.53	$175.47
$172.50	$157.50	Oct 9	$0.32	$0.14	$0.46	$157.04	$172.96
$172.50	$160.00	Oct 9	$0.32	$0.31	$0.63	$159.37	$173.13
$177.50	$157.50	Oct 12	$0.25	$0.38	$0.63	$156.87	$178.13
$175.00	$155.00	Oct 12	$0.42	$0.21	$0.63	$154.37	$175.63
$175.00	$157.50	Oct 12	$0.42	$0.38	$0.80	$156.70	$175.80
$170.00	$157.50	Oct 9	$0.69	$0.14	$0.83	$156.67	$170.83
$175.00	$162.50	Oct 9	$0.16	$0.72	$0.88	$161.62	$175.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 0.94, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	178/180	Oct 19	$1.21	$1.29	56%	0.94	$156.29	$178.71
155/158	190/192	Oct 19	$0.86	$1.64	69%	0.52	$156.64	$190.86
150/152	178/180	Oct 19	$0.95	$1.55	66%	0.61	$151.55	$178.45
155/158	182/185	Oct 19	$0.98	$1.52	64%	0.64	$156.52	$183.48
150/152	190/192	Oct 19	$0.60	$1.90	79%	0.32	$151.90	$190.60
150/152	182/185	Oct 19	$0.72	$1.78	74%	0.40	$151.78	$183.22
155/158	185/188	Oct 19	$0.80	$1.70	68%	0.47	$156.70	$185.80
158/160	180/182	Oct 21	$1.24	$1.26	50%	0.98	$158.76	$181.24
150/152	185/188	Oct 19	$0.54	$1.96	78%	0.28	$151.96	$185.54
155/158	172/175	Oct 19	$1.31	$1.19	46%	1.10	$156.19	$173.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.22	$4.78	12%	21.73
$185.00	$190.00	$195.00	Nov 13	$0.16	$4.84	9%	30.25
$180.00	$185.00	$190.00	Nov 6	$0.23	$4.77	12%	20.74
$167.50	$170.00	$172.50	Oct 9	$0.33	$2.17	28%	6.58
$185.00	$190.00	$195.00	Oct 30	$0.18	$4.82	9%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Oct 12	$0.10	$2.40	17%	24.00
$157.50	$160.00	$162.50	Oct 21	$0.10	$2.40	14%	24.00
$167.50	$170.00	$172.50	Oct 30	$0.05	$2.45	10%	49.00
$165.00	$167.50	$170.00	Oct 9	$0.47	$2.03	36%	4.32
$150.00	$155.00	$160.00	Nov 20	$0.29	$4.71	13%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 214 found (best net $-0.17, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$160.00	1:2	Oct 21	-$0.17	$10.83
$152.50	$160.00	1:2	Oct 14	-$1.25	$6.25
$140.00	$150.00	1:2	Oct 19	-$4.57	$5.43
$152.50	$160.00	1:2	Oct 19	-$2.15	$5.35
$165.00	$167.50	1:2	Oct 9	-$0.21	$2.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.22	$2.28
$170.00	$167.50	1:2	Oct 9	-$1.07	$1.43
$165.00	$162.50	1:2	Oct 12	-$0.35	$2.15
$167.50	$165.00	1:2	Oct 12	-$0.86	$1.64
$162.50	$160.00	1:2	Oct 12	-$0.14	$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.02%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$10.00	0.48	2.4%	6.02%	8.45%	65	10.3K
$175.00	Nov 20	$8.10	0.42	5.4%	4.88%	10.31%	13	9.7K
$180.00	Nov 20	$6.50	0.36	8.4%	3.92%	12.36%	97	29.5K
$185.00	Nov 20	$5.20	0.31	11.5%	3.13%	14.59%	35	10.1K
$170.00	Nov 13	$8.95	0.48	2.4%	5.39%	7.81%	10	937
$172.50	Nov 13	$7.95	0.44	3.9%	4.79%	8.72%	4	305
$175.00	Nov 13	$7.05	0.41	5.4%	4.25%	9.68%	36	753
$167.50	Nov 13	$9.95	0.51	0.9%	5.99%	6.91%	2	186
$190.00	Nov 20	$4.15	0.26	14.5%	2.50%	16.97%	17	8.0K
$180.00	Nov 13	$5.55	0.34	8.4%	3.34%	11.79%	17	2.0K

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 37,091

Total Puts 25,303

Put/Call Ratio 0.68

Net Difference 11,788

Prior's Put/Call Breakdown

Total Calls 60,152

Total Puts 59,043

Put/Call Ratio 0.98

Net Difference 1,109

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