SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.11 -0.89%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 81,988

Calls: 50,675 (62%)

Puts: 31,313 (38%)

Prior (10/07) 149,940

Calls: 76,156 (51%)

Puts: 73,784 (49%)

Current vs Prior -45.32%

Calls: -33.46% (Calls)

Puts: -57.56% (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 -92.82%

Calls: -92.52%

Puts: -93.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $25.50M

Calls: $17.87M (70%)

Puts: $7.63M (30%)

Prior (10/07) $70.86M

Calls: $49.85M (70%)

Puts: $21.01M (30%)

Current vs Prior -64.02%

Calls: -64.16%

Puts: -63.68%

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 -94.62%

Calls: -94.67%

Puts: -94.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 0.62

Prior (10/07) 0.97

Current vs Prior -36.22%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -8.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:50am) 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 3.24% | 4.04%3.24% | 6.02%6.02% | 15.50%

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

Current vs Prior -13.70% | -10.45%-13.70% | -5.97%-5.97% | -0.65%

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

Current vs 7-Day Avg -21.57% | -30.25%-9.77% | -3.82%-17.16% | -3.45%

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

Current vs 7-Day Eod -13.70% | -10.45%-13.70% | -5.97%-5.97% | -0.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.93% | 1.49%

Calls: 0.76% | 1.52%

Puts: 1.09% | 1.46%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -60.26% | -55.12%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -60.40% | -50.21%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($17.87M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.62.

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
09:50	BULLISH	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 293 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	8.05	8.10	$8.07	0.6%	289	0.73	26.6K
$160.00	Oct 14	7.45	7.50	$7.48	0.7%	13	0.76	30
$160.00	Oct 12	6.80	6.85	$6.82	0.7%	5	0.82	682
$165.00	Oct 9	2.61	2.63	$2.62	0.8%	2.8K	0.59	9.0K
$150.00	Oct 9	16.10	16.25	$16.18	0.9%	34	0.99	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	2.64	2.66	$2.65	0.8%	300	0.36	1.5K
$185.00	Nov 20	23.40	23.60	$23.50	0.9%	1	0.70	274
$165.00	Oct 12	2.12	2.14	$2.13	0.9%	1.0K	0.43	2.9K
$175.00	Oct 16	10.25	10.35	$10.30	1.0%	64	0.77	3.2K
$162.50	Oct 14	2.00	2.02	$2.01	1.0%	74	0.33	159

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.47, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.08	0.09	$0.09	11.1%	655	0.04	16.3K
$175.00	Oct 9	0.16	0.17	$0.17	5.9%	2.7K	0.07	21.8K
$172.50	Oct 9	0.33	0.35	$0.34	5.9%	2.6K	0.13	9.3K
$170.00	Oct 9	0.70	0.71	$0.71	1.4%	7.8K	0.23	17.0K
$180.00	Oct 12	0.15	0.17	$0.16	12.5%	117	0.05	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	682	0.06	14.6K
$160.00	Oct 9	0.28	0.30	$0.29	6.9%	1.6K	0.11	18.4K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	959	0.03	14.7K
$152.50	Oct 9	0.05	0.06	$0.06	16.7%	262	0.02	6.5K
$162.50	Oct 9	0.66	0.68	$0.67	3.0%	1.5K	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
$145.00	Oct 12	18.95	24.35	$21.65	24.9%	--	1.00	22
$135.00	Oct 16	30.65	32.05	$31.35	4.5%	1	1.00	11.1K
$139.00	Oct 16	26.55	29.20	$27.88	9.5%	--	1.00	200
$140.00	Oct 16	25.65	27.00	$26.33	5.1%	7	1.00	3.6K
$141.00	Oct 16	24.45	26.95	$25.70	9.7%	--	1.00	230

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.75	14.60	$14.18	6.0%	1	1.00	480
$182.50	Oct 9	15.90	17.10	$16.50	7.3%	--	1.00	119
$185.00	Oct 9	16.40	20.45	$18.42	22.0%	--	1.00	144
$187.50	Oct 9	18.90	24.30	$21.60	25.0%	--	1.00	13
$190.00	Oct 9	22.95	24.65	$23.80	7.1%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 346 active (total vol 71.7K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.70	0.71	$0.71	1.4%	7.8K	0.23	17.0K
$167.50	Oct 9	1.41	1.43	$1.42	1.4%	3.9K	0.40	7.9K
$170.00	Oct 14	2.07	2.10	$2.09	1.4%	3.2K	0.35	873
$165.00	Oct 9	2.61	2.63	$2.62	0.8%	2.8K	0.59	9.0K
$175.00	Oct 9	0.16	0.17	$0.17	5.9%	2.7K	0.07	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.45	1.47	$1.46	1.4%	6.9K	0.41	15.6K
$167.50	Oct 9	2.75	2.78	$2.76	1.1%	4.3K	0.60	10.4K
$160.00	Oct 9	0.28	0.30	$0.29	6.9%	1.6K	0.11	18.4K
$162.50	Oct 9	0.66	0.68	$0.67	3.0%	1.5K	0.23	7.8K
$160.00	Oct 16	1.81	1.85	$1.83	2.2%	1.5K	0.27	8.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 3.3%, max 4.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.4%	49.2%	4.3%	190	5.3K
$165.00	Oct 9	Nov 20	50.8%	48.9%	3.8%	3.1K	13.5K
$170.00	Oct 9	Nov 20	53.1%	52.1%	1.9%	7.9K	27.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.4%	49.2%	4.3%	1.5K	7.9K
$165.00	Oct 9	Nov 20	50.7%	48.9%	3.8%	7.1K	21.4K
$170.00	Oct 9	Nov 20	53.1%	52.1%	1.9%	543	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 1.17, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.15	$1.35	$1.15	91%	1.17	$151.15
$145.00	$146.00	Oct 16	$0.13	$0.87	$0.13	94%	6.69	$145.13
$141.00	$142.00	Oct 30	$0.20	$0.80	$0.20	91%	4.00	$141.20
$137.00	$138.00	Oct 23	$0.26	$0.74	$0.26	96%	2.85	$137.26
$148.00	$149.00	Oct 30	$0.17	$0.83	$0.17	85%	4.88	$148.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 13	$2.42	$2.58	$2.42	66%	1.07	$177.58
$172.50	$170.00	Oct 19	$1.02	$1.48	$1.02	68%	1.45	$171.48
$152.50	$150.00	Nov 13	$0.17	$2.33	$0.17	26%	13.71	$152.33
$175.00	$172.50	Oct 30	$1.23	$1.27	$1.23	66%	1.03	$173.77
$172.50	$170.00	Nov 13	$1.05	$1.45	$1.05	56%	1.38	$171.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 1.23, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$1.29	$1.29	$1.21	64%	1.07	$173.79
$177.50	$180.00	Oct 19	$0.63	$0.63	$1.87	79%	0.34	$178.13
$190.00	$192.50	Oct 19	$0.21	$0.21	$2.29	92%	0.09	$190.21
$182.50	$185.00	Oct 19	$0.31	$0.31	$2.19	87%	0.14	$182.81
$185.00	$190.00	Oct 21	$0.43	$0.43	$4.57	87%	0.09	$185.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$1.38	$1.38	$1.12	70%	1.23	$153.62
$150.00	$149.00	Nov 13	$0.75	$0.75	$0.25	76%	3.00	$149.25
$143.00	$142.00	Nov 13	$0.56	$0.56	$0.44	84%	1.27	$142.44
$160.00	$155.00	Nov 20	$2.00	$2.00	$3.00	62%	0.67	$158.00
$165.00	$160.00	Nov 20	$2.35	$2.35	$2.65	55%	0.89	$162.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.67, cheapest $0.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.66	50.8%	36.9%
$167.50	Oct 9	Oct 12	$0.67	51.7%	38.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.67	50.7%	36.9%
$167.50	Oct 9	Oct 12	$0.67	51.7%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 2.46% of stock, avg 8.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.62	$1.46	$4.08	$160.92	$169.08	2.46%
$167.50	Oct 9	$1.42	$2.76	$4.18	$163.32	$171.68	2.52%
$162.50	Oct 9	$4.32	$0.67	$4.99	$157.51	$167.49	3.00%
$170.00	Oct 9	$0.71	$4.55	$5.26	$164.74	$175.26	3.17%
$165.00	Oct 12	$3.28	$2.13	$5.41	$159.59	$170.41	3.26%
$167.50	Oct 12	$2.09	$3.43	$5.52	$161.98	$173.02	3.32%
$162.50	Oct 12	$4.88	$1.22	$6.10	$156.40	$168.60	3.67%
$170.00	Oct 12	$1.27	$5.10	$6.37	$163.63	$176.37	3.83%
$160.00	Oct 9	$6.45	$0.29	$6.74	$153.26	$166.74	4.06%
$172.50	Oct 9	$0.34	$6.70	$7.04	$165.46	$179.54	4.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.17	$0.14	$0.31	$157.19	$175.31
$177.50	$155.00	Oct 12	$0.27	$0.20	$0.47	$154.53	$177.97
$175.00	$160.00	Oct 9	$0.17	$0.29	$0.46	$159.54	$175.46
$172.50	$157.50	Oct 9	$0.34	$0.14	$0.48	$157.02	$172.98
$172.50	$160.00	Oct 9	$0.34	$0.29	$0.63	$159.37	$173.13
$177.50	$157.50	Oct 12	$0.27	$0.36	$0.63	$156.87	$178.13
$175.00	$155.00	Oct 12	$0.44	$0.20	$0.64	$154.36	$175.64
$175.00	$157.50	Oct 12	$0.44	$0.36	$0.80	$156.70	$175.80
$175.00	$162.50	Oct 9	$0.17	$0.67	$0.84	$161.66	$175.84
$170.00	$157.50	Oct 9	$0.71	$0.14	$0.85	$156.65	$170.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.85, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	178/180	Oct 19	$1.15	$1.35	57%	0.85	$156.35	$178.65
158/160	178/180	Oct 19	$1.30	$1.20	50%	1.08	$158.70	$178.80
150/152	178/180	Oct 19	$0.88	$1.62	66%	0.54	$151.62	$178.38
155/158	190/192	Oct 19	$0.73	$1.77	70%	0.41	$156.77	$190.73
158/160	190/192	Oct 19	$0.88	$1.62	63%	0.54	$159.12	$190.88
155/158	182/185	Oct 19	$0.83	$1.67	65%	0.50	$156.67	$183.33
150/152	190/192	Oct 19	$0.46	$2.04	79%	0.23	$152.04	$190.46
158/160	182/185	Oct 21	$1.07	$1.43	54%	0.75	$158.93	$183.57
158/160	182/185	Oct 19	$0.98	$1.52	58%	0.64	$159.02	$183.48
150/152	182/185	Oct 19	$0.56	$1.94	74%	0.29	$151.94	$183.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.21	$4.79	12%	22.81
$170.00	$172.50	$175.00	Oct 19	$0.10	$2.40	14%	24.00
$185.00	$190.00	$195.00	Nov 20	$0.16	$4.84	9%	30.25
$180.00	$185.00	$190.00	Oct 30	$0.25	$4.75	12%	19.00
$157.50	$160.00	$162.50	Oct 23	$0.10	$2.40	12%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Oct 12	$0.13	$2.37	17%	18.23
$185.00	$190.00	$195.00	Nov 20	$0.15	$4.85	9%	32.33
$162.50	$165.00	$167.50	Oct 21	$0.14	$2.36	15%	16.86
$162.50	$165.00	$167.50	Oct 9	$0.51	$1.99	37%	3.90
$165.00	$167.50	$170.00	Oct 9	$0.49	$2.01	36%	4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-0.57, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$160.00	1:2	Oct 21	-$0.57	$10.43
$140.00	$150.00	1:2	Oct 19	-$4.63	$5.37
$152.50	$160.00	1:2	Oct 14	-$1.41	$6.09
$152.50	$160.00	1:2	Oct 19	-$1.71	$5.79
$165.00	$167.50	1:2	Oct 9	-$0.22	$2.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.16	$2.34
$170.00	$167.50	1:2	Oct 9	-$0.97	$1.53
$165.00	$162.50	1:2	Oct 12	-$0.31	$2.19
$167.50	$165.00	1:2	Oct 12	-$0.83	$1.67
$162.50	$160.00	1:2	Oct 12	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.05%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$10.05	0.48	2.3%	6.05%	8.39%	94	10.3K
$175.00	Nov 20	$8.15	0.42	5.3%	4.91%	10.26%	31	9.7K
$180.00	Nov 20	$6.60	0.36	8.4%	3.97%	12.34%	136	29.5K
$185.00	Nov 20	$5.20	0.30	11.4%	3.13%	14.50%	35	10.1K
$170.00	Nov 13	$9.00	0.47	2.3%	5.42%	7.76%	11	937
$172.50	Nov 13	$8.00	0.44	3.9%	4.82%	8.66%	4	305
$167.50	Nov 13	$10.05	0.51	0.8%	6.05%	6.89%	2	186
$175.00	Nov 13	$7.10	0.41	5.3%	4.27%	9.63%	36	753
$190.00	Nov 20	$4.20	0.26	14.4%	2.53%	16.91%	23	8.0K
$180.00	Nov 13	$5.55	0.34	8.4%	3.34%	11.70%	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 50,675

Total Puts 31,313

Put/Call Ratio 0.62

Net Difference 19,362

Prior's Put/Call Breakdown

Total Calls 76,156

Total Puts 73,784

Put/Call Ratio 0.97

Net Difference 2,372

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