SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.46 -1.28%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:00)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 104,120

Calls: 65,444 (63%)

Puts: 38,676 (37%)

Prior (10/07) 165,931

Calls: 83,120 (50%)

Puts: 82,811 (50%)

Current vs Prior -37.25%

Calls: -21.27% (Calls)

Puts: -53.30% (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 -90.88%

Calls: -90.33%

Puts: -91.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $30.85M

Calls: $20.86M (68%)

Puts: $9.98M (32%)

Prior (10/07) $75.70M

Calls: $52.76M (70%)

Puts: $22.94M (30%)

Current vs Prior -59.25%

Calls: -60.46%

Puts: -56.48%

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 -93.50%

Calls: -93.78%

Puts: -92.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 0.59

Prior (10/07) 1.00

Current vs Prior -40.68%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -12.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 3.25% | 4.07%3.25% | 6.01%6.01% | 15.50%

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

Current vs Prior -13.36% | -9.69%-13.36% | -6.07%-6.07% | -0.64%

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

Current vs 7-Day Avg -21.26% | -29.66%-9.42% | -3.93%-17.25% | -3.45%

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

Current vs 7-Day Eod -13.36% | -9.69%-13.36% | -6.07%-6.07% | -0.64%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.47% | 1.82%

Calls: 1.33% | 1.02%

Puts: 1.60% | 2.63%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -37.18% | -45.18%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -37.41% | -39.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($20.86M). Light premium activity with dollar volume down 59% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 41% - sentiment shifting bullish.

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
09:55	BULLISH	BULLISH	BULLISH
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 281 of results (avg 4.9%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	5.95	6.00	$5.98	0.8%	292	0.63	4.9K
$162.50	Oct 14	5.25	5.30	$5.28	0.9%	57	0.65	78
$165.00	Oct 12	2.92	2.95	$2.94	1.0%	2.4K	0.54	1.4K
$157.50	Oct 16	9.40	9.50	$9.45	1.1%	4	0.79	1.3K
$170.00	Oct 14	1.88	1.90	$1.89	1.1%	3.3K	0.33	873

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	2.40	2.41	$2.41	0.4%	1.1K	0.46	2.9K
$162.50	Oct 16	2.85	2.87	$2.86	0.7%	314	0.37	1.5K
$170.00	Oct 14	6.30	6.35	$6.32	0.8%	80	0.67	571
$167.50	Oct 14	4.65	4.70	$4.68	1.1%	596	0.57	629
$172.50	Oct 16	8.75	8.85	$8.80	1.1%	16	0.71	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.13	0.15	$0.14	14.3%	2.9K	0.06	21.8K
$172.50	Oct 9	0.27	0.28	$0.28	3.6%	3.1K	0.11	9.3K
$177.50	Oct 9	0.08	0.09	$0.09	11.1%	798	0.04	16.3K
$170.00	Oct 9	0.56	0.58	$0.57	3.5%	10.2K	0.21	17.0K
$180.00	Oct 12	0.13	0.15	$0.14	14.3%	191	0.04	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	1.1K	0.03	14.7K
$157.50	Oct 9	0.14	0.15	$0.15	6.7%	825	0.06	14.6K
$160.00	Oct 9	0.33	0.34	$0.34	2.9%	2.0K	0.13	18.4K
$152.50	Oct 9	0.05	0.06	$0.06	16.7%	988	0.02	6.5K
$162.50	Oct 9	0.80	0.81	$0.81	1.2%	1.7K	0.26	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 229 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
$133.00	Oct 23	32.05	35.10	$33.58	9.1%	--	1.00	11
$134.00	Oct 23	31.10	34.35	$32.73	9.9%	--	1.00	11
$135.00	Oct 23	30.25	32.25	$31.25	6.4%	1	1.00	105
$133.00	Oct 9	31.75	33.90	$32.83	6.5%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.95	14.75	$14.35	5.6%	53	1.00	480
$182.50	Oct 9	15.90	17.95	$16.93	12.1%	--	1.00	119
$185.00	Oct 9	18.35	19.95	$19.15	8.4%	--	1.00	144
$187.50	Oct 9	19.40	24.30	$21.85	22.4%	--	1.00	13
$190.00	Oct 9	22.95	24.80	$23.88	7.7%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 365 active (total vol 92.7K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.56	0.58	$0.57	3.5%	10.2K	0.21	17.0K
$167.50	Oct 9	1.16	1.19	$1.17	2.6%	6.8K	0.36	7.9K
$165.00	Oct 9	2.23	2.26	$2.25	1.3%	4.5K	0.56	9.0K
$170.00	Oct 14	1.88	1.90	$1.89	1.1%	3.3K	0.33	873
$172.50	Oct 9	0.27	0.28	$0.28	3.6%	3.1K	0.11	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.70	1.72	$1.71	1.2%	9.6K	0.44	15.6K
$167.50	Oct 9	3.10	3.15	$3.13	1.6%	4.9K	0.64	10.4K
$160.00	Oct 9	0.33	0.34	$0.34	2.9%	2.0K	0.13	18.4K
$162.50	Oct 9	0.80	0.81	$0.81	1.2%	1.7K	0.26	7.8K
$160.00	Oct 16	1.97	2.00	$1.99	1.5%	1.6K	0.28	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 3.2%, max 3.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.0%	49.1%	3.9%	1.9K	5.3K
$165.00	Oct 9	Nov 20	50.6%	48.8%	3.6%	4.7K	13.5K
$170.00	Oct 9	Nov 20	53.2%	52.1%	2.1%	10.3K	27.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	51.0%	49.1%	3.9%	1.7K	7.9K
$165.00	Oct 9	Nov 20	50.6%	48.8%	3.6%	9.8K	21.4K
$170.00	Oct 9	Nov 20	53.2%	52.1%	2.1%	669	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 1.38, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.05	$1.45	$1.05	91%	1.38	$151.05
$145.00	$146.00	Oct 16	$0.23	$0.77	$0.23	96%	3.35	$145.23
$137.00	$138.00	Oct 23	$0.26	$0.74	$0.26	94%	2.85	$137.26
$170.00	$172.50	Oct 21	$0.26	$2.24	$0.26	41%	8.62	$170.26
$148.00	$149.00	Oct 30	$0.20	$0.80	$0.20	85%	4.00	$148.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 13	$2.32	$2.68	$2.32	67%	1.16	$177.68
$172.50	$170.00	Oct 19	$1.05	$1.45	$1.05	69%	1.38	$171.45
$175.00	$172.50	Oct 30	$1.10	$1.40	$1.10	66%	1.27	$173.90
$152.50	$150.00	Nov 13	$0.15	$2.35	$0.15	26%	15.67	$152.35
$172.50	$170.00	Nov 13	$0.93	$1.57	$0.93	57%	1.69	$171.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.38, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$1.22	$1.22	$1.28	64%	0.95	$173.72
$177.50	$180.00	Oct 19	$0.69	$0.69	$1.81	79%	0.38	$178.19
$187.50	$190.00	Oct 21	$0.29	$0.29	$2.21	90%	0.13	$187.79
$182.50	$185.00	Oct 19	$0.31	$0.31	$2.19	87%	0.14	$182.81
$190.00	$192.50	Oct 19	$0.16	$0.16	$2.34	92%	0.07	$190.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$1.45	$1.45	$1.05	69%	1.38	$153.55
$150.00	$149.00	Nov 13	$0.76	$0.76	$0.24	76%	3.17	$149.24
$143.00	$142.00	Nov 13	$0.51	$0.51	$0.49	84%	1.04	$142.49
$155.00	$150.00	Nov 20	$1.68	$1.68	$3.32	68%	0.51	$153.32
$160.00	$155.00	Nov 20	$2.03	$2.03	$2.97	61%	0.68	$157.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.68, cheapest $0.67)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.67	51.7%	38.0%
$165.00	Oct 9	Oct 12	$0.69	50.6%	37.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.67	51.7%	38.1%
$165.00	Oct 9	Oct 12	$0.70	50.6%	37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.39% of stock, avg 8.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.25	$1.71	$3.96	$161.04	$168.96	2.39%
$167.50	Oct 9	$1.17	$3.13	$4.30	$163.20	$171.80	2.60%
$162.50	Oct 9	$3.85	$0.81	$4.66	$157.84	$167.16	2.82%
$165.00	Oct 12	$2.94	$2.41	$5.35	$159.65	$170.35	3.23%
$170.00	Oct 9	$0.57	$5.05	$5.62	$164.38	$175.62	3.40%
$167.50	Oct 12	$1.84	$3.80	$5.64	$161.86	$173.14	3.41%
$162.50	Oct 12	$4.45	$1.40	$5.85	$156.65	$168.35	3.54%
$160.00	Oct 9	$5.90	$0.34	$6.24	$153.76	$166.24	3.77%
$170.00	Oct 12	$1.10	$5.55	$6.65	$163.35	$176.65	4.02%
$160.00	Oct 12	$6.30	$0.77	$7.07	$152.93	$167.07	4.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.18% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.14	$0.15	$0.29	$157.21	$175.29
$172.50	$157.50	Oct 9	$0.28	$0.15	$0.43	$157.07	$172.93
$177.50	$155.00	Oct 12	$0.23	$0.24	$0.47	$154.53	$177.97
$175.00	$160.00	Oct 9	$0.14	$0.34	$0.48	$159.52	$175.48
$172.50	$160.00	Oct 9	$0.28	$0.34	$0.62	$159.38	$173.12
$175.00	$155.00	Oct 12	$0.39	$0.24	$0.63	$154.37	$175.63
$177.50	$157.50	Oct 12	$0.23	$0.42	$0.65	$156.85	$178.15
$175.00	$157.50	Oct 12	$0.39	$0.42	$0.81	$156.69	$175.81
$170.00	$157.50	Oct 9	$0.57	$0.15	$0.72	$156.78	$170.72
$170.00	$160.00	Oct 9	$0.57	$0.34	$0.91	$159.09	$170.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 1.07, 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	$1.29	$1.21	56%	1.07	$156.21	$178.79
150/152	178/180	Oct 19	$0.96	$1.54	66%	0.62	$151.54	$178.46
158/160	178/180	Oct 19	$1.35	$1.15	49%	1.17	$158.65	$178.85
158/160	188/190	Oct 21	$1.09	$1.41	59%	0.77	$158.91	$188.59
155/158	182/185	Oct 19	$0.91	$1.59	64%	0.57	$156.59	$183.41
155/158	190/192	Oct 19	$0.76	$1.74	70%	0.44	$156.74	$190.76
155/158	188/190	Oct 21	$0.86	$1.64	66%	0.52	$156.64	$188.36
155/158	185/188	Oct 19	$0.77	$1.73	68%	0.45	$156.73	$185.77
152/155	178/180	Oct 19	$0.89	$1.61	63%	0.55	$154.11	$178.39
150/152	188/190	Oct 21	$0.55	$1.95	76%	0.28	$151.95	$188.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.17	$4.83	12%	28.41
$175.00	$180.00	$185.00	Nov 6	$0.25	$4.75	13%	19.00
$185.00	$190.00	$195.00	Oct 30	$0.15	$4.85	9%	32.33
$167.50	$170.00	$172.50	Oct 19	$0.12	$2.38	14%	19.83
$165.00	$170.00	$175.00	Nov 20	$0.27	$4.73	13%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$172.50	$175.00	Oct 12	$0.08	$2.42	16%	30.25
$155.00	$157.50	$160.00	Oct 19	$0.06	$2.44	14%	40.67
$170.00	$172.50	$175.00	Oct 16	$0.12	$2.38	14%	19.83
$162.50	$165.00	$167.50	Oct 21	$0.14	$2.36	15%	16.86
$162.50	$165.00	$167.50	Oct 9	$0.52	$1.98	38%	3.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 218 found (best net $-0.21, 211 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$149.00	$160.00	1:2	Oct 21	-$0.21	$10.79
$152.50	$160.00	1:2	Oct 14	-$0.62	$6.88
$140.00	$150.00	1:2	Oct 19	-$4.36	$5.64
$152.50	$160.00	1:2	Oct 19	-$1.78	$5.72
$162.50	$165.00	1:2	Oct 9	-$0.65	$1.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.29	$2.21
$170.00	$167.50	1:2	Oct 9	-$1.21	$1.29
$165.00	$162.50	1:2	Oct 12	-$0.39	$2.11
$162.50	$160.00	1:2	Oct 12	-$0.14	$2.36
$167.50	$165.00	1:2	Oct 12	-$1.02	$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.92%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.80	0.47	2.7%	5.92%	8.67%	109	10.3K
$175.00	Nov 20	$7.90	0.41	5.8%	4.77%	10.54%	38	9.7K
$180.00	Nov 20	$6.35	0.35	8.8%	3.84%	12.63%	384	29.5K
$185.00	Nov 20	$5.05	0.30	11.8%	3.05%	14.86%	42	10.1K
$170.00	Nov 13	$8.70	0.47	2.7%	5.26%	8.00%	14	937
$172.50	Nov 13	$7.75	0.43	4.2%	4.68%	8.94%	5	305
$175.00	Nov 13	$6.85	0.40	5.8%	4.14%	9.91%	37	753
$167.50	Nov 13	$9.55	0.50	1.2%	5.77%	7.00%	2	186
$190.00	Nov 20	$4.05	0.25	14.8%	2.45%	17.28%	31	8.0K
$180.00	Nov 13	$5.35	0.33	8.8%	3.23%	12.02%	19	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 65,444

Total Puts 38,676

Put/Call Ratio 0.59

Net Difference 26,768

Prior's Put/Call Breakdown

Total Calls 83,120

Total Puts 82,811

Put/Call Ratio 1.00

Net Difference 309

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