SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.63 -1.18%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 144,897

Calls: 90,591 (63%)

Puts: 54,306 (37%)

Prior (10/07) 249,952

Calls: 123,806 (50%)

Puts: 126,146 (50%)

Current vs Prior -42.03%

Calls: -26.83% (Calls)

Puts: -56.95% (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 -87.31%

Calls: -86.62%

Puts: -88.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $42.29M

Calls: $27.41M (65%)

Puts: $14.88M (35%)

Prior (10/07) $108.07M

Calls: $67.08M (62%)

Puts: $40.98M (38%)

Current vs Prior -60.87%

Calls: -59.14%

Puts: -63.70%

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 -91.08%

Calls: -91.82%

Puts: -89.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.60

Prior (10/07) 1.02

Current vs Prior -41.17%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -11.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 3.16% | 4.00%3.16% | 5.93%5.93% | 15.41%

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

Current vs Prior -15.86% | -11.39%-15.86% | -7.30%-7.30% | -1.21%

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

Current vs 7-Day Avg -23.54% | -30.98%-12.03% | -5.18%-18.33% | -4.00%

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

Current vs 7-Day Eod -15.86% | -11.39%-15.86% | -7.30%-7.30% | -1.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.72% | 1.71%

Calls: 0.44% | 0.67%

Puts: 1.01% | 2.74%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -69.23% | -48.49%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -69.34% | -42.86%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($27.41M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.60.

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
10:10	BULLISH	BULLISH	BULLISH
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 328 of results (avg 4.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 14	2.75	2.76	$2.76	0.4%	502	0.43	334
$165.00	Oct 9	2.25	2.26	$2.26	0.4%	7.1K	0.56	9.0K
$170.00	Oct 14	1.89	1.90	$1.90	0.5%	3.3K	0.33	873
$157.50	Oct 12	8.55	8.60	$8.57	0.6%	8	0.89	201
$160.00	Oct 16	7.65	7.70	$7.68	0.7%	416	0.72	26.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	8.60	8.65	$8.63	0.6%	38	0.72	1.3K
$165.00	Oct 9	1.56	1.57	$1.57	0.6%	12.5K	0.44	15.6K
$162.50	Oct 16	2.74	2.76	$2.75	0.7%	508	0.37	1.5K
$162.50	Oct 12	1.31	1.32	$1.32	0.8%	292	0.31	1.1K
$170.00	Oct 14	6.15	6.20	$6.18	0.8%	90	0.67	571

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.12	0.13	$0.13	7.7%	3.6K	0.05	21.8K
$177.50	Oct 9	0.06	0.07	$0.07	14.3%	926	0.03	16.3K
$172.50	Oct 9	0.24	0.26	$0.25	8.0%	4.9K	0.10	9.3K
$170.00	Oct 9	0.54	0.56	$0.55	3.6%	15.0K	0.20	17.0K
$180.00	Oct 12	0.13	0.14	$0.14	7.1%	354	0.04	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%	1.2K	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%	3.1K	0.12	18.4K
$162.50	Oct 9	0.71	0.72	$0.72	1.4%	2.9K	0.25	7.8K
$155.00	Oct 12	0.20	0.22	$0.21	9.5%	188	0.07	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	30.20	31.65	$30.92	4.7%	4	1.00	5
$140.00	Oct 12	24.50	27.85	$26.18	12.8%	1	1.00	4
$145.00	Oct 12	18.95	24.35	$21.65	24.9%	--	1.00	22
$150.00	Oct 12	15.40	16.15	$15.77	4.8%	--	1.00	19
$140.00	Oct 14	24.50	27.85	$26.18	12.8%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	14.00	15.00	$14.50	6.9%	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	21.00	22.95	$21.98	8.9%	--	1.00	13
$190.00	Oct 9	23.90	24.70	$24.30	3.3%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 130.1K, top 15.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.54	0.56	$0.55	3.6%	15.0K	0.20	17.0K
$167.50	Oct 9	1.15	1.17	$1.16	1.7%	10.3K	0.36	7.9K
$165.00	Oct 9	2.25	2.26	$2.26	0.4%	7.1K	0.56	9.0K
$172.50	Oct 9	0.24	0.26	$0.25	8.0%	4.9K	0.10	9.3K
$165.00	Oct 12	2.96	2.98	$2.97	0.7%	3.7K	0.55	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.56	1.57	$1.57	0.6%	12.5K	0.44	15.6K
$167.50	Oct 9	2.95	2.98	$2.97	1.0%	7.0K	0.64	10.4K
$160.00	Oct 9	0.29	0.30	$0.30	3.3%	3.1K	0.12	18.4K
$162.50	Oct 9	0.71	0.72	$0.72	1.4%	2.9K	0.25	7.8K
$165.00	Oct 16	3.80	3.90	$3.85	2.6%	2.2K	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 0.1%, max 0.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.1%	49.0%	0.1%	2.1K	5.3K
$165.00	Oct 9	Nov 20	48.5%	48.5%	0.0%	7.3K	13.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.1%	49.0%	0.1%	2.9K	7.9K
$165.00	Oct 9	Nov 20	48.5%	48.4%	0.1%	12.7K	21.4K

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 4.31)

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
$160.00	$162.50	Nov 13	$0.60	$1.90	$0.60	62%	3.17	$160.60
$145.00	$146.00	Oct 23	$0.15	$0.85	$0.15	92%	5.67	$145.15
$140.00	$141.00	Oct 23	$0.23	$0.77	$0.23	95%	3.35	$140.23
$170.00	$172.50	Oct 21	$0.19	$2.31	$0.19	40%	12.16	$170.19

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	67%	1.07	$177.58
$172.50	$170.00	Oct 19	$0.95	$1.55	$0.95	69%	1.63	$171.55
$182.50	$180.00	Oct 16	$1.65	$0.85	$1.65	91%	0.52	$180.85
$170.00	$167.50	Oct 21	$1.05	$1.45	$1.05	61%	1.38	$168.95
$162.50	$160.00	Oct 21	$0.47	$2.03	$0.47	37%	4.32	$162.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 3.17, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$1.18	$1.18	$1.32	65%	0.89	$173.68
$182.50	$185.00	Oct 19	$0.40	$0.40	$2.10	87%	0.19	$182.90
$172.50	$175.00	Oct 19	$0.73	$0.73	$1.77	69%	0.41	$173.23
$177.50	$180.00	Oct 19	$0.43	$0.43	$2.07	81%	0.21	$177.93
$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
$150.00	$149.00	Nov 13	$0.76	$0.76	$0.24	76%	3.17	$149.24
$165.00	$162.50	Oct 21	$1.48	$1.48	$1.02	54%	1.45	$163.52
$143.00	$142.00	Nov 13	$0.56	$0.56	$0.44	84%	1.27	$142.44
$165.00	$160.00	Nov 20	$2.38	$2.38	$2.62	54%	0.91	$162.62
$160.00	$155.00	Nov 20	$1.99	$1.99	$3.01	61%	0.66	$158.01

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.69, cheapest $0.68)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.68	50.0%	37.4%
$165.00	Oct 9	Oct 12	$0.71	48.5%	36.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.70	48.5%	36.0%
$167.50	Oct 9	Oct 12	$0.68	50.0%	37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.31% of stock, avg 8.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.26	$1.57	$3.83	$161.17	$168.83	2.31%
$167.50	Oct 9	$1.16	$2.97	$4.13	$163.37	$171.63	2.49%
$162.50	Oct 9	$3.90	$0.72	$4.62	$157.88	$167.12	2.79%
$165.00	Oct 12	$2.97	$2.27	$5.24	$159.76	$170.24	3.16%
$170.00	Oct 9	$0.55	$4.85	$5.40	$164.60	$175.40	3.26%
$167.50	Oct 12	$1.84	$3.65	$5.49	$162.01	$172.99	3.31%
$162.50	Oct 12	$4.50	$1.32	$5.82	$156.68	$168.32	3.51%
$160.00	Oct 9	$6.00	$0.30	$6.30	$153.70	$166.30	3.80%
$170.00	Oct 12	$1.10	$5.40	$6.50	$163.50	$176.50	3.92%
$165.00	Oct 14	$3.88	$3.18	$7.06	$157.94	$172.06	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 4.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.13	$0.14	$0.27	$157.23	$175.27
$172.50	$157.50	Oct 9	$0.25	$0.14	$0.39	$157.11	$172.89
$177.50	$155.00	Oct 12	$0.22	$0.21	$0.43	$154.57	$177.93
$175.00	$160.00	Oct 9	$0.13	$0.30	$0.43	$159.57	$175.43
$172.50	$160.00	Oct 9	$0.25	$0.30	$0.55	$159.45	$173.05
$175.00	$155.00	Oct 12	$0.37	$0.21	$0.58	$154.42	$175.58
$177.50	$157.50	Oct 12	$0.22	$0.38	$0.60	$156.90	$178.10
$175.00	$157.50	Oct 12	$0.37	$0.38	$0.75	$156.75	$175.75
$170.00	$157.50	Oct 9	$0.55	$0.14	$0.69	$156.81	$170.69
$170.00	$160.00	Oct 9	$0.55	$0.30	$0.85	$159.15	$170.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 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	82%	0.25	$142.50	$183.00
155/158	172/175	Oct 19	$1.37	$1.13	46%	1.21	$156.13	$173.87
155/158	178/180	Oct 19	$1.07	$1.43	58%	0.75	$156.43	$178.57
150/152	182/185	Oct 19	$0.67	$1.83	74%	0.37	$151.83	$183.17
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. 235 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.17	$4.83	13%	28.41
$140.00	$145.00	$150.00	Nov 20	$0.14	$4.86	10%	34.71
$135.00	$140.00	$145.00	Nov 20	$0.11	$4.89	8%	44.45
$167.50	$170.00	$172.50	Oct 19	$0.11	$2.39	15%	21.73
$185.00	$190.00	$195.00	Nov 20	$0.16	$4.84	9%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$185.00	$190.00	$195.00	Nov 20	$0.13	$4.87	9%	37.46
$175.00	$180.00	$185.00	Oct 14	$0.27	$4.73	13%	17.52
$165.00	$167.50	$170.00	Oct 9	$0.48	$2.02	36%	4.21
$160.00	$162.50	$165.00	Oct 19	$0.16	$2.34	16%	14.62
$162.50	$165.00	$167.50	Oct 9	$0.55	$1.95	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 224 found (best net $-0.58, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$0.58	$11.92
$152.50	$160.00	1:2	Oct 14	-$0.76	$6.74
$140.00	$150.00	1:2	Oct 19	-$4.63	$5.37
$152.50	$160.00	1:2	Oct 19	-$1.78	$5.72
$162.50	$165.00	1:2	Oct 9	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.17	$2.33
$170.00	$167.50	1:2	Oct 9	-$1.09	$1.41
$165.00	$162.50	1:2	Oct 12	-$0.37	$2.13
$167.50	$165.00	1:2	Oct 12	-$0.89	$1.61
$162.50	$160.00	1:2	Oct 12	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.89%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.75	0.48	2.6%	5.89%	8.53%	151	10.3K
$175.00	Nov 20	$7.85	0.41	5.7%	4.74%	10.40%	62	9.7K
$180.00	Nov 20	$6.30	0.35	8.7%	3.80%	12.48%	539	29.5K
$185.00	Nov 20	$5.00	0.30	11.7%	3.02%	14.71%	46	10.1K
$170.00	Nov 13	$8.75	0.47	2.6%	5.28%	7.92%	19	937
$167.50	Nov 13	$9.80	0.50	1.1%	5.92%	7.05%	7	186
$172.50	Nov 13	$7.75	0.43	4.2%	4.68%	8.83%	5	305
$175.00	Nov 13	$6.85	0.40	5.7%	4.14%	9.79%	46	753
$190.00	Nov 20	$4.00	0.25	14.7%	2.42%	17.13%	43	8.0K
$180.00	Nov 13	$5.35	0.33	8.7%	3.23%	11.91%	33	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 90,591

Total Puts 54,306

Put/Call Ratio 0.60

Net Difference 36,285

Prior's Put/Call Breakdown

Total Calls 123,806

Total Puts 126,146

Put/Call Ratio 1.02

Net Difference -2,340

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