SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.72 -1.12%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 10:05)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 118,070

Calls: 72,785 (62%)

Puts: 45,285 (38%)

Prior (10/07) 183,714

Calls: 92,915 (51%)

Puts: 90,799 (49%)

Current vs Prior -35.73%

Calls: -21.66% (Calls)

Puts: -50.13% (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 -89.66%

Calls: -89.25%

Puts: -90.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $35.48M

Calls: $23.87M (67%)

Puts: $11.61M (33%)

Prior (10/07) $82.30M

Calls: $56.97M (69%)

Puts: $25.33M (31%)

Current vs Prior -56.89%

Calls: -58.10%

Puts: -54.18%

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 -92.52%

Calls: -92.88%

Puts: -91.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.62

Prior (10/07) 0.98

Current vs Prior -36.33%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -8.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 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 3.20% | 4.03%3.20% | 5.99%5.99% | 15.48%

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

Current vs Prior -14.78% | -10.64%-14.78% | -6.50%-6.50% | -0.80%

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

Current vs 7-Day Avg -22.55% | -30.39%-10.90% | -4.37%-17.63% | -3.60%

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

Current vs 7-Day Eod -14.78% | -10.64%-14.78% | -6.50%-6.50% | -0.80%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.98% | 2.33%

Calls: 1.27% | 3.28%

Puts: 0.68% | 1.38%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -58.12% | -29.82%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -58.27% | -22.15%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($23.87M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 36% - 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
10:00	BULLISH	BULLISH	BULLISH
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 310 of results (avg 4.6%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 12	8.65	8.70	$8.68	0.6%	7	0.89	201
$160.00	Oct 16	7.75	7.80	$7.78	0.6%	382	0.72	26.6K
$160.00	Oct 14	7.15	7.20	$7.18	0.7%	16	0.75	30
$167.50	Oct 14	2.81	2.83	$2.82	0.7%	443	0.43	334
$170.00	Oct 16	2.64	2.66	$2.65	0.8%	1.2K	0.36	25.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	7.35	7.40	$7.38	0.7%	49	0.82	1.1K
$167.50	Oct 9	2.93	2.95	$2.94	0.7%	5.5K	0.63	10.4K
$162.50	Oct 16	2.74	2.76	$2.75	0.7%	411	0.37	1.5K
$170.00	Oct 16	6.75	6.80	$6.78	0.7%	127	0.64	5.1K
$170.00	Oct 14	6.10	6.15	$6.13	0.8%	81	0.67	571

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.06	0.07	$0.07	14.3%	848	0.03	16.3K
$175.00	Oct 9	0.13	0.14	$0.14	7.1%	3.2K	0.06	21.8K
$172.50	Oct 9	0.26	0.27	$0.27	3.7%	3.7K	0.11	9.3K
$170.00	Oct 9	0.58	0.59	$0.59	1.7%	11.0K	0.21	17.0K
$180.00	Oct 12	0.13	0.15	$0.14	14.3%	210	0.04	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.14	0.15	$0.15	6.7%	873	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	1.2K	0.03	14.7K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	2.5K	0.12	18.4K
$152.50	Oct 9	0.05	0.06	$0.06	16.7%	1.0K	0.02	6.5K
$162.50	Oct 9	0.71	0.73	$0.72	2.8%	2.3K	0.25	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	14.05	14.40	$14.23	2.5%	63	1.00	480
$182.50	Oct 9	16.40	16.90	$16.65	3.0%	--	1.00	119
$185.00	Oct 9	18.70	19.70	$19.20	5.2%	--	1.00	144
$187.50	Oct 9	19.40	24.30	$21.85	22.4%	--	1.00	13
$190.00	Oct 9	23.50	24.85	$24.18	5.6%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 105.6K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.58	0.59	$0.59	1.7%	11.0K	0.21	17.0K
$167.50	Oct 9	1.22	1.24	$1.23	1.6%	7.6K	0.37	7.9K
$165.00	Oct 9	2.34	2.37	$2.36	1.3%	5.2K	0.57	9.0K
$172.50	Oct 9	0.26	0.27	$0.27	3.7%	3.7K	0.11	9.3K
$170.00	Oct 14	1.94	1.96	$1.95	1.0%	3.3K	0.33	873

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.56	1.58	$1.57	1.3%	11.0K	0.43	15.6K
$167.50	Oct 9	2.93	2.95	$2.94	0.7%	5.5K	0.63	10.4K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	2.5K	0.12	18.4K
$162.50	Oct 9	0.71	0.73	$0.72	2.8%	2.3K	0.25	7.8K
$165.00	Oct 16	3.80	3.90	$3.85	2.6%	1.9K	0.46	10.5K

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 1.5%, max 2.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	50.2%	49.0%	2.5%	1.9K	5.3K
$165.00	Oct 9	Nov 20	49.6%	48.8%	1.6%	5.4K	13.5K
$170.00	Oct 9	Nov 20	52.1%	52.0%	0.1%	11.1K	27.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	50.4%	49.0%	2.8%	2.3K	7.9K
$165.00	Oct 9	Nov 20	49.8%	48.8%	2.1%	11.2K	21.4K
$170.00	Oct 9	Nov 20	52.1%	52.0%	0.1%	749	9.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 1.14, avg 4.32)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.17	$1.33	$1.17	91%	1.14	$151.17
$155.00	$157.50	Nov 13	$0.87	$1.63	$0.87	69%	1.87	$155.87
$145.00	$146.00	Oct 23	$0.25	$0.75	$0.25	91%	3.00	$145.25
$141.00	$142.00	Oct 30	$0.37	$0.63	$0.37	92%	1.70	$141.37
$160.00	$162.50	Nov 13	$0.95	$1.55	$0.95	62%	1.63	$160.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$0.75	$1.75	$0.75	69%	2.33	$171.75
$180.00	$175.00	Nov 13	$2.40	$2.60	$2.40	66%	1.08	$177.60
$185.00	$180.00	Nov 6	$3.12	$1.88	$3.12	76%	0.60	$181.88
$180.00	$177.50	Oct 16	$1.67	$0.83	$1.67	87%	0.50	$178.33
$152.50	$150.00	Nov 13	$0.16	$2.34	$0.16	26%	14.63	$152.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 1.27, avg 0.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$1.27	$1.27	$1.23	65%	1.03	$173.77
$177.50	$180.00	Oct 19	$0.69	$0.69	$1.81	79%	0.38	$178.19
$182.50	$185.00	Oct 19	$0.41	$0.41	$2.09	87%	0.20	$182.91
$172.50	$175.00	Oct 19	$0.75	$0.75	$1.75	69%	0.43	$173.25
$192.50	$195.00	Oct 19	$0.13	$0.13	$2.37	94%	0.05	$192.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Nov 13	$1.40	$1.40	$1.10	69%	1.27	$153.60
$150.00	$149.00	Nov 13	$0.76	$0.76	$0.24	76%	3.17	$149.24
$143.00	$142.00	Nov 13	$0.58	$0.58	$0.42	84%	1.38	$142.42
$165.00	$162.50	Oct 21	$1.47	$1.47	$1.03	55%	1.43	$163.53
$165.00	$160.00	Nov 20	$2.43	$2.43	$2.57	54%	0.95	$162.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.69, cheapest $0.69)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.68	50.9%	37.7%
$165.00	Oct 9	Oct 12	$0.69	49.6%	36.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.69	49.8%	36.5%
$167.50	Oct 9	Oct 12	$0.69	50.7%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.37% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.36	$1.57	$3.93	$161.07	$168.93	2.37%
$167.50	Oct 9	$1.23	$2.94	$4.17	$163.33	$171.67	2.52%
$162.50	Oct 9	$4.03	$0.72	$4.75	$157.75	$167.25	2.87%
$165.00	Oct 12	$3.05	$2.26	$5.31	$159.69	$170.31	3.20%
$170.00	Oct 9	$0.59	$4.80	$5.39	$164.61	$175.39	3.25%
$167.50	Oct 12	$1.91	$3.63	$5.54	$161.96	$173.04	3.34%
$162.50	Oct 12	$4.60	$1.31	$5.91	$156.59	$168.41	3.57%
$160.00	Oct 9	$6.10	$0.32	$6.42	$153.58	$166.42	3.87%
$170.00	Oct 12	$1.15	$5.35	$6.50	$163.50	$176.50	3.92%
$165.00	Oct 14	$3.98	$3.15	$7.13	$157.87	$172.13	4.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 4.48%)

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	$0.27	$0.15	$0.42	$157.08	$172.92
$177.50	$155.00	Oct 12	$0.24	$0.22	$0.46	$154.54	$177.96
$175.00	$160.00	Oct 9	$0.14	$0.32	$0.46	$159.54	$175.46
$172.50	$160.00	Oct 9	$0.27	$0.32	$0.59	$159.41	$173.09
$175.00	$155.00	Oct 12	$0.39	$0.22	$0.61	$154.39	$175.61
$177.50	$157.50	Oct 12	$0.24	$0.39	$0.63	$156.87	$178.13
$175.00	$157.50	Oct 12	$0.39	$0.39	$0.78	$156.72	$175.78
$170.00	$157.50	Oct 9	$0.59	$0.15	$0.74	$156.76	$170.74
$170.00	$160.00	Oct 9	$0.59	$0.32	$0.91	$159.09	$170.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 1.07, avg credit $0.92)

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
152/155	178/180	Oct 19	$1.07	$1.43	63%	0.75	$153.93	$178.57
155/158	182/185	Oct 19	$1.01	$1.49	64%	0.68	$156.49	$183.51
158/160	185/188	Oct 21	$1.18	$1.32	56%	0.89	$158.82	$186.18
158/160	178/180	Oct 19	$1.36	$1.14	49%	1.19	$158.64	$178.86
158/160	188/190	Oct 21	$1.07	$1.43	60%	0.75	$158.93	$188.57
152/155	182/185	Oct 19	$0.79	$1.71	71%	0.46	$154.21	$183.29
155/158	192/195	Oct 19	$0.73	$1.77	72%	0.41	$156.77	$193.23
155/158	172/175	Oct 19	$1.35	$1.15	46%	1.17	$156.15	$173.85
155/158	190/192	Oct 19	$0.76	$1.74	70%	0.44	$156.74	$190.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 227 found (best R:R 25.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 6	$0.22	$4.78	14%	21.73
$160.00	$162.50	$165.00	Oct 9	$0.40	$2.10	31%	5.25
$180.00	$185.00	$190.00	Oct 30	$0.26	$4.74	12%	18.23
$180.00	$185.00	$190.00	Nov 20	$0.22	$4.78	10%	21.73
$162.50	$165.00	$167.50	Oct 9	$0.54	$1.96	39%	3.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 14	$0.19	$4.81	13%	25.32
$155.00	$157.50	$160.00	Oct 19	$0.07	$2.43	14%	34.71
$185.00	$190.00	$195.00	Nov 20	$0.16	$4.84	9%	30.25
$162.50	$165.00	$167.50	Oct 9	$0.52	$1.98	38%	3.81
$162.50	$165.00	$167.50	Oct 19	$0.17	$2.33	17%	13.71

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 $-0.96, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$160.00	1:2	Oct 14	-$0.96	$6.54
$140.00	$150.00	1:2	Oct 19	-$4.67	$5.33
$152.50	$160.00	1:2	Oct 19	-$1.78	$5.72
$162.50	$165.00	1:2	Oct 9	-$0.69	$1.81
$165.00	$167.50	1:2	Oct 9	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.20	$2.30
$170.00	$167.50	1:2	Oct 9	-$1.08	$1.42
$165.00	$162.50	1:2	Oct 12	-$0.36	$2.14
$167.50	$165.00	1:2	Oct 12	-$0.89	$1.61
$162.50	$160.00	1:2	Oct 12	-$0.13	$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.94%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.85	0.48	2.6%	5.94%	8.53%	120	10.3K
$175.00	Nov 20	$7.95	0.41	5.6%	4.80%	10.40%	61	9.7K
$180.00	Nov 20	$6.40	0.35	8.6%	3.86%	12.48%	506	29.5K
$185.00	Nov 20	$5.10	0.30	11.6%	3.08%	14.71%	43	10.1K
$170.00	Nov 13	$8.80	0.47	2.6%	5.31%	7.89%	17	937
$172.50	Nov 13	$7.80	0.44	4.1%	4.71%	8.80%	5	305
$167.50	Nov 13	$9.85	0.51	1.1%	5.94%	7.02%	2	186
$175.00	Nov 13	$6.95	0.40	5.6%	4.19%	9.79%	44	753
$180.00	Nov 13	$5.45	0.34	8.6%	3.29%	11.91%	30	2.0K
$190.00	Nov 20	$4.05	0.25	14.7%	2.44%	17.10%	37	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 72,785

Total Puts 45,285

Put/Call Ratio 0.62

Net Difference 27,500

Prior's Put/Call Breakdown

Total Calls 92,915

Total Puts 90,799

Put/Call Ratio 0.98

Net Difference 2,116

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