SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.38 -1.32%

(10/8 10:10) ◀

Thursday, October 8, 2026 (10:15am)

▶ (10/8 10:20)

◀ 10/8 10:15 ▶

Option Volume

Detail

ℹ

Current (10/08 10:15am) 158,615

Calls: 96,586 (61%)

Puts: 62,029 (39%)

Prior (10/07) 321,667

Calls: 187,165 (58%)

Puts: 134,502 (42%)

Current vs Prior -50.69%

Calls: -48.40% (Calls)

Puts: -53.88% (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 -86.11%

Calls: -85.73%

Puts: -86.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:15am) $47.25M

Calls: $28.45M (60%)

Puts: $18.80M (40%)

Prior (10/07) $140.80M

Calls: $98.42M (70%)

Puts: $42.39M (30%)

Current vs Prior -66.44%

Calls: -71.09%

Puts: -55.65%

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 -90.04%

Calls: -91.51%

Puts: -86.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:15am) 0.64

Prior (10/07) 0.72

Current vs Prior -10.63%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -5.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:15am) 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% | 4.03%3.17% | 5.92%5.92% | 15.43%

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

Current vs Prior -15.41% | -10.59%-15.41% | -7.54%-7.54% | -1.14%

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

Current vs 7-Day Avg -23.13% | -30.36%-11.56% | -5.43%-18.54% | -3.93%

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

Current vs 7-Day Eod -15.41% | -10.59%-15.41% | -7.54%-7.54% | -1.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 0.83%

Calls: 0.47% | 0.35%

Puts: 1.60% | 1.31%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -55.56% | -75.00%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -55.72% | -72.27%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($28.45M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.64.

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 BULLISH

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
10:15	BULLISH	BULLISH	BULLISH
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 333 of results (avg 4.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	2.83	2.84	$2.84	0.4%	4.0K	0.53	1.4K
$167.50	Oct 14	2.64	2.65	$2.65	0.4%	510	0.42	334
$165.00	Oct 9	2.11	2.12	$2.12	0.5%	7.4K	0.54	9.0K
$157.50	Oct 12	8.30	8.35	$8.32	0.6%	9	0.88	201
$157.50	Oct 9	8.05	8.10	$8.07	0.6%	52	0.94	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.66	1.67	$1.67	0.6%	14.1K	0.46	15.6K
$172.50	Oct 14	8.25	8.30	$8.28	0.6%	14	0.77	286
$172.50	Oct 12	7.65	7.70	$7.68	0.7%	159	0.83	1.1K
$160.00	Oct 14	1.41	1.42	$1.42	0.7%	800	0.26	468
$162.50	Oct 16	2.82	2.84	$2.83	0.7%	570	0.38	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.46, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.10	0.11	$0.11	9.1%	3.9K	0.05	21.8K
$177.50	Oct 9	0.05	0.06	$0.06	16.7%	1.0K	0.03	16.3K
$172.50	Oct 9	0.22	0.23	$0.23	4.3%	5.3K	0.09	9.3K
$170.00	Oct 9	0.50	0.51	$0.51	2.0%	15.5K	0.19	17.0K
$177.50	Oct 12	0.20	0.21	$0.21	4.8%	94	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%	1.2K	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	1.5K	0.03	14.7K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	3.8K	0.13	18.4K
$162.50	Oct 9	0.76	0.77	$0.77	1.3%	3.2K	0.26	7.8K
$152.50	Oct 12	0.13	0.15	$0.14	14.3%	9	0.04	483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 235 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	29.25	31.40	$30.33	7.1%	6	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	23.10	$21.03	19.7%	--	1.00	22
$140.00	Oct 14	24.50	27.85	$26.18	12.8%	1	1.00	3
$135.00	Oct 16	30.50	31.30	$30.90	2.6%	23	1.00	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	11.55	12.35	$11.95	6.7%	23	1.00	591
$180.00	Oct 9	14.15	14.90	$14.53	5.2%	63	1.00	480
$182.50	Oct 9	16.20	17.40	$16.80	7.1%	--	1.00	119
$185.00	Oct 9	19.00	19.90	$19.45	4.6%	--	1.00	144
$187.50	Oct 9	21.05	22.95	$22.00	8.6%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 141.3K, top 15.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.50	0.51	$0.51	2.0%	15.5K	0.19	17.0K
$167.50	Oct 9	1.06	1.08	$1.07	1.9%	11.3K	0.34	7.9K
$165.00	Oct 9	2.11	2.12	$2.12	0.5%	7.4K	0.54	9.0K
$172.50	Oct 9	0.22	0.23	$0.23	4.3%	5.3K	0.09	9.3K
$165.00	Oct 12	2.83	2.84	$2.84	0.4%	4.0K	0.53	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.66	1.67	$1.67	0.6%	14.1K	0.46	15.6K
$167.50	Oct 9	3.10	3.15	$3.13	1.6%	7.8K	0.66	10.4K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	3.8K	0.13	18.4K
$162.50	Oct 9	0.76	0.77	$0.77	1.3%	3.2K	0.26	7.8K
$165.00	Oct 16	3.95	4.00	$3.98	1.3%	2.3K	0.47	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. 2 strikes (avg 0.3%, max 0.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	48.9%	48.7%	0.3%	2.3K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	48.9%	48.7%	0.3%	3.2K	7.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 1.38, avg 4.44)

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
$140.00	$141.00	Oct 23	$0.13	$0.87	$0.13	93%	6.69	$140.13
$135.00	$136.00	Oct 30	$0.15	$0.85	$0.15	93%	5.67	$135.15
$140.00	$141.00	Oct 16	$0.27	$0.73	$0.27	100%	2.70	$140.27
$143.00	$144.00	Oct 23	$0.28	$0.72	$0.28	92%	2.57	$143.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$0.95	$1.55	$0.95	70%	1.63	$171.55
$182.50	$180.00	Oct 16	$1.60	$0.90	$1.60	91%	0.56	$180.90
$185.00	$180.00	Nov 13	$3.05	$1.95	$3.05	73%	0.64	$181.95
$170.00	$167.50	Oct 21	$1.03	$1.47	$1.03	62%	1.43	$168.97
$180.00	$175.00	Oct 30	$3.27	$1.73	$3.27	75%	0.53	$176.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 2.70, 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	$0.41	$0.41	$2.09	87%	0.20	$182.91
$175.00	$177.50	Oct 19	$0.60	$0.60	$1.90	75%	0.32	$175.60
$167.50	$170.00	Oct 21	$1.18	$1.18	$1.32	53%	0.89	$168.68
$187.50	$190.00	Oct 12	$0.10	$0.10	$2.40	97%	0.04	$187.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Nov 13	$0.73	$0.73	$0.27	76%	2.70	$149.27
$143.00	$142.00	Nov 13	$0.58	$0.58	$0.42	84%	1.38	$142.42
$165.00	$162.50	Oct 21	$1.48	$1.48	$1.02	54%	1.45	$163.52
$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 $0.71, cheapest $0.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.72	48.4%	36.0%
$167.50	Oct 9	Oct 12	$0.68	49.7%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.73	48.4%	36.0%
$167.50	Oct 9	Oct 12	$0.70	49.7%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.29% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.12	$1.67	$3.79	$161.21	$168.79	2.29%
$167.50	Oct 9	$1.07	$3.13	$4.20	$163.30	$171.70	2.54%
$162.50	Oct 9	$3.70	$0.77	$4.47	$158.03	$166.97	2.70%
$165.00	Oct 12	$2.84	$2.40	$5.24	$159.76	$170.24	3.17%
$170.00	Oct 9	$0.51	$5.07	$5.58	$164.42	$175.58	3.37%
$167.50	Oct 12	$1.75	$3.83	$5.58	$161.92	$173.08	3.37%
$162.50	Oct 12	$4.32	$1.41	$5.73	$156.77	$168.23	3.46%
$160.00	Oct 9	$5.78	$0.32	$6.10	$153.90	$166.10	3.69%
$170.00	Oct 12	$1.04	$5.60	$6.64	$163.36	$176.64	4.01%
$160.00	Oct 12	$6.20	$0.76	$6.96	$153.04	$166.96	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$157.50	Oct 9	$0.23	$0.14	$0.37	$157.13	$172.87
$177.50	$155.00	Oct 12	$0.21	$0.23	$0.44	$154.56	$177.94
$172.50	$160.00	Oct 9	$0.23	$0.32	$0.55	$159.45	$173.05
$175.00	$155.00	Oct 12	$0.36	$0.23	$0.59	$154.41	$175.59
$177.50	$157.50	Oct 12	$0.21	$0.41	$0.62	$156.88	$178.12
$170.00	$157.50	Oct 9	$0.51	$0.14	$0.65	$156.85	$170.65
$175.00	$157.50	Oct 12	$0.36	$0.41	$0.77	$156.73	$175.77
$170.00	$160.00	Oct 9	$0.51	$0.32	$0.83	$159.17	$170.83
$172.50	$155.00	Oct 12	$0.61	$0.23	$0.84	$154.16	$173.34
$172.50	$157.50	Oct 12	$0.61	$0.41	$1.02	$156.48	$173.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 0.75, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	182/185	Oct 19	$1.07	$1.43	64%	0.75	$156.43	$183.57
155/158	192/195	Oct 19	$0.79	$1.71	72%	0.46	$156.71	$193.29
155/158	175/178	Oct 19	$1.26	$1.24	53%	1.02	$156.24	$176.26
158/160	185/188	Oct 21	$1.16	$1.34	56%	0.87	$158.84	$186.16
155/158	190/192	Oct 19	$0.82	$1.68	70%	0.49	$156.68	$190.82
142/143	182/185	Oct 19	$0.51	$1.99	82%	0.26	$142.49	$183.01
158/160	188/190	Oct 21	$1.05	$1.45	60%	0.72	$158.95	$188.55
150/152	182/185	Oct 19	$0.68	$1.82	74%	0.37	$151.82	$183.18
158/160	182/185	Oct 19	$1.08	$1.42	57%	0.76	$158.92	$183.58
145/148	188/190	Oct 12	$0.21	$2.79	93%	0.08	$147.79	$187.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.07	$4.93	10%	70.43
$185.00	$190.00	$195.00	Nov 13	$0.16	$4.84	9%	30.25
$175.00	$180.00	$185.00	Oct 30	$0.32	$4.68	15%	14.62
$162.50	$165.00	$167.50	Oct 9	$0.53	$1.97	40%	3.72
$167.50	$170.00	$172.50	Oct 9	$0.28	$2.22	25%	7.93

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 14	$0.07	$4.93	12%	70.43
$175.00	$180.00	$185.00	Nov 6	$0.17	$4.83	13%	28.41
$170.00	$172.50	$175.00	Oct 12	$0.12	$2.38	16%	19.83
$170.00	$175.00	$180.00	Nov 20	$0.26	$4.74	12%	18.23
$162.50	$165.00	$167.50	Oct 16	$0.19	$2.31	19%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 228 found (best net $-0.32, 216 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$0.32	$12.18
$140.00	$150.00	1:2	Oct 19	-$4.43	$5.57
$152.50	$160.00	1:2	Oct 19	-$1.78	$5.72
$162.50	$165.00	1:2	Oct 9	-$0.54	$1.96
$165.00	$167.50	1:2	Oct 9	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.21	$2.29
$170.00	$167.50	1:2	Oct 9	-$1.19	$1.31
$165.00	$162.50	1:2	Oct 12	-$0.42	$2.08
$162.50	$160.00	1:2	Oct 12	-$0.11	$2.39
$167.50	$165.00	1:2	Oct 12	-$0.97	$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 5.84%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.65	0.47	2.8%	5.84%	8.63%	162	10.3K
$175.00	Nov 20	$7.80	0.41	5.8%	4.72%	10.53%	68	9.7K
$180.00	Nov 20	$6.25	0.35	8.8%	3.78%	12.62%	583	29.5K
$167.50	Nov 13	$9.65	0.50	1.3%	5.84%	7.12%	7	186
$170.00	Nov 13	$8.60	0.46	2.8%	5.20%	7.99%	19	937
$172.50	Nov 13	$7.65	0.43	4.3%	4.63%	8.93%	8	305
$185.00	Nov 20	$5.00	0.29	11.9%	3.02%	14.89%	49	10.1K
$175.00	Nov 13	$6.75	0.40	5.8%	4.08%	9.90%	46	753
$180.00	Nov 13	$5.25	0.33	8.8%	3.17%	12.01%	33	2.0K
$190.00	Nov 20	$3.90	0.25	14.9%	2.36%	17.25%	46	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 96,586

Total Puts 62,029

Put/Call Ratio 0.64

Net Difference 34,557

Prior's Put/Call Breakdown

Total Calls 187,165

Total Puts 134,502

Put/Call Ratio 0.72

Net Difference 52,663

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