SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.67 -1.15%

(10/8 10:00) ◀

Thursday, October 8, 2026 (10:05am)

▶ (10/8 10:10)

◀ 10/8 10:05 ▶

Option Volume

Detail

ℹ

Current (10/08 10:05am) 134,035

Calls: 83,580 (62%)

Puts: 50,455 (38%)

Prior (10/07) 221,979

Calls: 110,475 (50%)

Puts: 111,504 (50%)

Current vs Prior -39.62%

Calls: -24.34% (Calls)

Puts: -54.75% (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 -88.26%

Calls: -87.66%

Puts: -89.15%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:05am) $39.54M

Calls: $25.79M (65%)

Puts: $13.74M (35%)

Prior (10/07) $97.47M

Calls: $61.34M (63%)

Puts: $36.13M (37%)

Current vs Prior -59.43%

Calls: -57.95%

Puts: -61.96%

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 -91.66%

Calls: -92.30%

Puts: -90.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:05am) 0.60

Prior (10/07) 1.01

Current vs Prior -40.19%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -10.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:05am) 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 3.17% | 4.01%3.17% | 5.95%5.95% | 15.46%

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

Current vs Prior -15.56% | -11.01%-15.56% | -7.13%-7.13% | -0.92%

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

Current vs 7-Day Avg -23.26% | -30.69%-11.71% | -5.01%-18.18% | -3.72%

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

Current vs 7-Day Eod -15.56% | -11.01%-15.56% | -7.13%-7.13% | -0.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.94% | 1.69%

Calls: 0.87% | 1.99%

Puts: 1.01% | 1.38%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -59.83% | -49.10%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -59.98% | -43.53%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($25.79M). Light premium activity with dollar volume down 59% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 40% - 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
10:05	BULLISH	BULLISH	BULLISH
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 315 of results (avg 4.7%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	1.86	1.87	$1.87	0.5%	1.1K	0.40	985
$160.00	Oct 14	7.10	7.15	$7.13	0.7%	20	0.75	30
$167.50	Oct 14	2.76	2.78	$2.77	0.7%	450	0.43	334
$170.00	Oct 16	2.59	2.61	$2.60	0.8%	1.4K	0.36	25.2K
$165.00	Oct 9	2.28	2.30	$2.29	0.9%	5.7K	0.57	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	2.25	2.26	$2.26	0.4%	1.6K	0.45	2.9K
$162.50	Oct 14	2.11	2.12	$2.12	0.5%	145	0.35	159
$165.00	Oct 9	1.56	1.57	$1.57	0.6%	12.1K	0.43	15.6K
$162.50	Oct 16	2.73	2.75	$2.74	0.7%	460	0.37	1.5K
$170.00	Oct 12	5.35	5.40	$5.38	0.9%	149	0.73	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.13	0.14	$0.14	7.1%	3.4K	0.06	21.8K
$172.50	Oct 9	0.25	0.27	$0.26	7.7%	4.8K	0.10	9.3K
$170.00	Oct 9	0.55	0.57	$0.56	3.6%	14.2K	0.20	17.0K
$180.00	Oct 12	0.13	0.15	$0.14	14.3%	351	0.04	4.3K
$177.50	Oct 12	0.22	0.24	$0.23	8.7%	86	0.07	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	1.0K	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	1.3K	0.03	14.7K
$160.00	Oct 9	0.29	0.30	$0.30	3.3%	2.8K	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	0.70	0.72	$0.71	2.8%	2.6K	0.24	7.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	28.90	31.65	$30.28	9.1%	2	1.00	5
$145.00	Oct 12	18.95	24.35	$21.65	24.9%	--	1.00	22
$135.00	Oct 16	30.70	31.45	$31.08	2.4%	20	1.00	11.1K
$139.00	Oct 16	25.95	27.95	$26.95	7.4%	--	1.00	200
$140.00	Oct 16	25.55	26.75	$26.15	4.6%	8	1.00	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.80	15.00	$14.40	8.3%	63	1.00	480
$182.50	Oct 9	16.20	17.50	$16.85	7.7%	--	1.00	119
$185.00	Oct 9	18.70	19.70	$19.20	5.2%	--	1.00	144
$187.50	Oct 9	20.35	22.00	$21.18	7.8%	--	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. 387 active (total vol 120.2K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.55	0.57	$0.56	3.6%	14.2K	0.20	17.0K
$167.50	Oct 9	1.18	1.20	$1.19	1.7%	9.3K	0.36	7.9K
$165.00	Oct 9	2.28	2.30	$2.29	0.9%	5.7K	0.57	9.0K
$172.50	Oct 9	0.25	0.27	$0.26	7.7%	4.8K	0.10	9.3K
$175.00	Oct 9	0.13	0.14	$0.14	7.1%	3.4K	0.06	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.56	1.57	$1.57	0.6%	12.1K	0.43	15.6K
$167.50	Oct 9	2.94	2.97	$2.96	1.0%	6.0K	0.64	10.4K
$160.00	Oct 9	0.29	0.30	$0.30	3.3%	2.8K	0.12	18.4K
$162.50	Oct 9	0.70	0.72	$0.71	2.8%	2.6K	0.24	7.8K
$165.00	Oct 16	3.80	3.85	$3.83	1.3%	2.1K	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. 4 strikes (avg 1.1%, max 1.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.5%	48.8%	1.2%	1.9K	5.3K
$165.00	Oct 9	Nov 20	49.1%	48.6%	1.0%	6.0K	13.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.5%	48.8%	1.2%	2.6K	7.9K
$165.00	Oct 9	Nov 20	49.1%	48.6%	1.0%	12.3K	21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 1.05, avg 4.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.22	$1.28	$1.22	91%	1.05	$151.22
$145.00	$146.00	Oct 23	$0.25	$0.75	$0.25	92%	3.00	$145.25
$138.00	$139.00	Oct 23	$0.40	$0.60	$0.40	96%	1.50	$138.40
$141.00	$142.00	Oct 30	$0.37	$0.63	$0.37	91%	1.70	$141.37
$136.00	$137.00	Oct 9	$0.48	$0.52	$0.48	100%	1.08	$136.48

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	$0.98	$1.52	$0.98	69%	1.55	$171.52
$185.00	$180.00	Nov 6	$3.20	$1.80	$3.20	76%	0.56	$181.80
$162.50	$160.00	Oct 21	$0.42	$2.08	$0.42	37%	4.95	$162.08
$172.50	$170.00	Nov 13	$1.05	$1.45	$1.05	57%	1.38	$171.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 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	$1.18	$1.18	$1.32	65%	0.89	$173.68
$182.50	$185.00	Oct 19	$0.40	$0.40	$2.10	86%	0.19	$182.90
$172.50	$175.00	Oct 19	$0.74	$0.74	$1.76	68%	0.42	$173.24
$177.50	$180.00	Oct 19	$0.44	$0.44	$2.06	80%	0.21	$177.94
$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	$0.82	$0.82	$0.18	76%	4.56	$149.18
$165.00	$162.50	Oct 21	$1.47	$1.47	$1.03	55%	1.43	$163.53
$143.00	$142.00	Nov 13	$0.56	$0.56	$0.44	84%	1.27	$142.44
$160.00	$155.00	Nov 20	$2.02	$2.02	$2.98	61%	0.68	$157.98

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
$165.00	Oct 9	Oct 12	$0.73	49.1%	36.4%
$167.50	Oct 9	Oct 12	$0.68	50.0%	37.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.69	49.1%	36.4%
$167.50	Oct 9	Oct 12	$0.67	50.0%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.33% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.29	$1.57	$3.86	$161.14	$168.86	2.33%
$167.50	Oct 9	$1.19	$2.96	$4.15	$163.35	$171.65	2.50%
$162.50	Oct 9	$3.95	$0.71	$4.66	$157.84	$167.16	2.81%
$165.00	Oct 12	$3.02	$2.26	$5.28	$159.72	$170.28	3.19%
$170.00	Oct 9	$0.56	$4.82	$5.38	$164.62	$175.38	3.25%
$167.50	Oct 12	$1.87	$3.63	$5.50	$162.00	$173.00	3.32%
$162.50	Oct 12	$4.55	$1.31	$5.86	$156.64	$168.36	3.54%
$160.00	Oct 9	$6.05	$0.30	$6.35	$153.65	$166.35	3.83%
$170.00	Oct 12	$1.11	$5.38	$6.49	$163.51	$176.49	3.92%
$165.00	Oct 14	$3.93	$3.18	$7.11	$157.89	$172.11	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.14	$0.14	$0.28	$157.22	$175.28
$172.50	$157.50	Oct 9	$0.26	$0.14	$0.40	$157.10	$172.90
$177.50	$155.00	Oct 12	$0.23	$0.21	$0.44	$154.56	$177.94
$175.00	$160.00	Oct 9	$0.14	$0.30	$0.44	$159.56	$175.44
$172.50	$160.00	Oct 9	$0.26	$0.30	$0.56	$159.44	$173.06
$175.00	$155.00	Oct 12	$0.38	$0.21	$0.59	$154.41	$175.59
$177.50	$157.50	Oct 12	$0.23	$0.38	$0.61	$156.89	$178.11
$175.00	$157.50	Oct 12	$0.38	$0.38	$0.76	$156.74	$175.76
$170.00	$157.50	Oct 9	$0.56	$0.14	$0.70	$156.80	$170.70
$170.00	$160.00	Oct 9	$0.56	$0.30	$0.86	$159.14	$170.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 0.71, avg credit $0.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	182/185	Oct 19	$1.04	$1.46	64%	0.71	$156.46	$183.54
158/160	185/188	Oct 21	$1.18	$1.32	56%	0.89	$158.82	$186.18
155/158	192/195	Oct 19	$0.77	$1.73	72%	0.45	$156.73	$193.27
158/160	188/190	Oct 21	$1.07	$1.43	60%	0.75	$158.93	$188.57
155/158	190/192	Oct 19	$0.80	$1.70	70%	0.47	$156.70	$190.80
142/143	182/185	Oct 19	$0.50	$2.00	81%	0.25	$142.50	$183.00
155/158	172/175	Oct 19	$1.38	$1.12	46%	1.23	$156.12	$173.88
150/152	182/185	Oct 19	$0.67	$1.83	74%	0.37	$151.83	$183.17
155/158	178/180	Oct 19	$1.08	$1.42	58%	0.76	$156.42	$178.58
158/160	182/185	Oct 21	$1.15	$1.35	54%	0.85	$158.85	$183.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 231 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.09	$4.91	8%	54.56
$165.00	$167.50	$170.00	Oct 9	$0.47	$2.03	36%	4.32
$145.00	$150.00	$155.00	Nov 20	$0.24	$4.76	12%	19.83
$162.50	$165.00	$167.50	Oct 19	$0.16	$2.34	17%	14.62
$185.00	$190.00	$195.00	Nov 20	$0.17	$4.83	9%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 19	$0.09	$2.41	16%	26.78
$165.00	$167.50	$170.00	Oct 19	$0.13	$2.37	17%	18.23
$170.00	$172.50	$175.00	Oct 12	$0.13	$2.37	16%	18.23
$167.50	$170.00	$172.50	Oct 30	$0.05	$2.45	10%	49.00
$165.00	$167.50	$170.00	Oct 23	$0.10	$2.40	13%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-0.76, 213 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$160.00	1:2	Oct 14	-$0.76	$6.74
$140.00	$150.00	1:2	Oct 19	-$4.77	$5.23
$152.50	$160.00	1:2	Oct 19	-$1.78	$5.72
$162.50	$165.00	1:2	Oct 9	-$0.63	$1.87
$165.00	$167.50	1:2	Oct 9	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.18	$2.32
$170.00	$167.50	1:2	Oct 9	-$1.10	$1.40
$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 5.92%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.80	0.48	2.6%	5.92%	8.53%	137	10.3K
$175.00	Nov 20	$7.90	0.41	5.6%	4.77%	10.40%	61	9.7K
$180.00	Nov 20	$6.40	0.35	8.7%	3.86%	12.51%	521	29.5K
$185.00	Nov 20	$5.05	0.30	11.7%	3.05%	14.72%	45	10.1K
$170.00	Nov 13	$8.75	0.47	2.6%	5.28%	7.90%	18	937
$167.50	Nov 13	$9.80	0.51	1.1%	5.92%	7.02%	2	186
$172.50	Nov 13	$7.80	0.43	4.1%	4.71%	8.83%	5	305
$175.00	Nov 13	$6.90	0.40	5.6%	4.16%	9.80%	46	753
$180.00	Nov 13	$5.40	0.34	8.7%	3.26%	11.91%	31	2.0K
$190.00	Nov 20	$4.05	0.25	14.7%	2.44%	17.13%	39	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 83,580

Total Puts 50,455

Put/Call Ratio 0.60

Net Difference 33,125

Prior's Put/Call Breakdown

Total Calls 110,475

Total Puts 111,504

Put/Call Ratio 1.01

Net Difference -1,029

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