SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.49 -1.26%

(10/8 10:15) ◀

Thursday, October 8, 2026 (10:20am)

▶ (10/8 10:25)

◀ 10/8 10:20 ▶

Option Volume

Detail

ℹ

Current (10/08 10:20am) 173,847

Calls: 103,250 (59%)

Puts: 70,597 (41%)

Prior (10/07) 343,532

Calls: 196,376 (57%)

Puts: 147,156 (43%)

Current vs Prior -49.39%

Calls: -47.42% (Calls)

Puts: -52.03% (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 -84.78%

Calls: -84.75%

Puts: -84.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:20am) $51.50M

Calls: $30.68M (60%)

Puts: $20.82M (40%)

Prior (10/07) $148.67M

Calls: $103.05M (69%)

Puts: $45.62M (31%)

Current vs Prior -65.36%

Calls: -70.23%

Puts: -54.36%

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 -89.14%

Calls: -90.85%

Puts: -85.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:20am) 0.68

Prior (10/07) 0.75

Current vs Prior -8.76%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +0.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:20am) 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 3.12% | 3.99%3.12% | 5.94%5.94% | 15.48%

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

Current vs Prior -16.76% | -11.45%-16.76% | -7.22%-7.22% | -0.82%

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

Current vs 7-Day Avg -24.35% | -31.03%-12.97% | -5.10%-18.26% | -3.62%

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

Current vs 7-Day Eod -16.76% | -11.45%-16.76% | -7.22%-7.22% | -0.82%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.29% | 1.02%

Calls: 0.93% | 0.69%

Puts: 1.65% | 1.34%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -44.87% | -69.28%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -45.07% | -65.92%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.68.

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
10:20	BULLISH	BULLISH	BULLISH
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 336 of results (avg 4.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	1.78	1.79	$1.79	0.6%	1.4K	0.39	985
$157.50	Oct 12	8.40	8.45	$8.43	0.6%	9	0.88	201
$165.00	Oct 12	2.87	2.89	$2.88	0.7%	4.1K	0.54	1.4K
$160.00	Oct 14	6.95	7.00	$6.98	0.7%	23	0.74	30
$167.50	Oct 14	2.66	2.68	$2.67	0.7%	524	0.42	334

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.59	1.60	$1.60	0.6%	15.6K	0.45	15.6K
$172.50	Oct 12	7.55	7.60	$7.57	0.7%	178	0.83	1.1K
$162.50	Oct 16	2.78	2.80	$2.79	0.7%	572	0.38	1.5K
$180.00	Nov 20	20.05	20.20	$20.13	0.7%	1	0.65	1.1K
$170.00	Oct 14	6.25	6.30	$6.28	0.8%	104	0.68	571

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.44, 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%	4.3K	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%	5.7K	0.09	9.3K
$170.00	Oct 9	0.49	0.50	$0.50	2.0%	15.9K	0.19	17.0K
$180.00	Oct 12	0.12	0.13	$0.13	7.7%	436	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%	1.3K	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	1.7K	0.03	14.7K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	4.3K	0.12	18.4K
$162.50	Oct 9	0.71	0.72	$0.72	1.4%	3.5K	0.25	7.8K
$155.00	Oct 12	0.21	0.23	$0.22	9.1%	385	0.07	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	29.35	31.00	$30.18	5.5%	6	1.00	5
$140.00	Oct 12	24.50	27.75	$26.13	12.4%	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	26.95	$25.73	9.5%	2	1.00	3
$135.00	Oct 16	29.70	31.20	$30.45	4.9%	23	1.00	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	11.90	12.20	$12.05	2.5%	23	1.00	591
$180.00	Oct 9	14.40	15.05	$14.73	4.4%	63	1.00	480
$182.50	Oct 9	16.70	17.55	$17.13	5.0%	--	1.00	119
$185.00	Oct 9	19.30	20.00	$19.65	3.6%	--	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. 423 active (total vol 154.1K, top 15.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.49	0.50	$0.50	2.0%	15.9K	0.19	17.0K
$167.50	Oct 9	1.06	1.08	$1.07	1.9%	12.1K	0.34	7.9K
$165.00	Oct 9	2.13	2.15	$2.14	0.9%	7.8K	0.55	9.0K
$172.50	Oct 9	0.22	0.23	$0.23	4.3%	5.7K	0.09	9.3K
$175.00	Oct 9	0.10	0.11	$0.11	9.1%	4.3K	0.05	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.59	1.60	$1.60	0.6%	15.6K	0.45	15.6K
$167.50	Oct 9	3.00	3.05	$3.03	1.7%	8.0K	0.66	10.4K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	4.3K	0.12	18.4K
$162.50	Oct 9	0.71	0.72	$0.72	1.4%	3.5K	0.25	7.8K
$165.00	Oct 16	3.90	3.95	$3.93	1.3%	2.4K	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 1.45, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.02	$1.48	$1.02	91%	1.45	$151.02
$135.00	$136.00	Oct 30	$0.23	$0.77	$0.23	93%	3.35	$135.23
$143.00	$144.00	Oct 23	$0.28	$0.72	$0.28	92%	2.57	$143.28
$157.50	$160.00	Nov 13	$1.00	$1.50	$1.00	65%	1.50	$158.50
$160.00	$162.50	Nov 13	$0.93	$1.57	$0.93	61%	1.69	$160.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Oct 19	$0.80	$1.70	$0.80	76%	2.13	$174.20
$175.00	$172.50	Oct 21	$1.52	$0.98	$1.52	74%	0.64	$173.48
$170.00	$167.50	Oct 21	$1.25	$1.25	$1.25	62%	1.00	$168.75
$180.00	$175.00	Nov 13	$3.07	$1.93	$3.07	67%	0.63	$176.93
$172.50	$170.00	Oct 30	$1.37	$1.13	$1.37	62%	0.82	$171.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 3.00, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$0.93	$0.93	$1.57	66%	0.59	$173.43
$182.50	$185.00	Oct 19	$0.42	$0.42	$2.08	87%	0.20	$182.92
$175.00	$177.50	Oct 19	$0.56	$0.56	$1.94	76%	0.29	$175.56
$190.00	$192.50	Oct 19	$0.20	$0.20	$2.30	92%	0.09	$190.20
$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
$143.00	$142.00	Nov 13	$0.75	$0.75	$0.25	83%	3.00	$142.25
$150.00	$149.00	Nov 13	$0.81	$0.81	$0.19	76%	4.26	$149.19
$160.00	$155.00	Nov 20	$2.03	$2.03	$2.97	61%	0.68	$157.97
$165.00	$160.00	Nov 20	$2.40	$2.40	$2.60	54%	0.92	$162.60
$155.00	$150.00	Nov 20	$1.65	$1.65	$3.35	68%	0.49	$153.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.74	48.0%	36.1%
$167.50	Oct 9	Oct 12	$0.72	49.1%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.74	48.0%	36.1%
$167.50	Oct 9	Oct 12	$0.70	49.1%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.26% of stock, avg 8.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.14	$1.60	$3.74	$161.26	$168.74	2.26%
$167.50	Oct 9	$1.07	$3.03	$4.10	$163.40	$171.60	2.48%
$162.50	Oct 9	$3.78	$0.72	$4.50	$158.00	$167.00	2.72%
$165.00	Oct 12	$2.88	$2.34	$5.22	$159.78	$170.22	3.15%
$170.00	Oct 9	$0.50	$4.95	$5.45	$164.55	$175.45	3.29%
$167.50	Oct 12	$1.79	$3.73	$5.52	$161.98	$173.02	3.34%
$162.50	Oct 12	$4.40	$1.36	$5.76	$156.74	$168.26	3.48%
$160.00	Oct 9	$5.85	$0.31	$6.16	$153.84	$166.16	3.72%
$170.00	Oct 12	$1.05	$5.53	$6.58	$163.42	$176.58	3.98%
$160.00	Oct 12	$6.28	$0.74	$7.02	$152.98	$167.02	4.24%

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	$0.22	$0.43	$154.57	$177.93
$172.50	$160.00	Oct 9	$0.23	$0.31	$0.54	$159.46	$173.04
$175.00	$155.00	Oct 12	$0.35	$0.22	$0.57	$154.43	$175.57
$177.50	$157.50	Oct 12	$0.21	$0.40	$0.61	$156.89	$178.11
$170.00	$157.50	Oct 9	$0.50	$0.14	$0.64	$156.86	$170.64
$175.00	$157.50	Oct 12	$0.35	$0.40	$0.75	$156.75	$175.75
$170.00	$160.00	Oct 9	$0.50	$0.31	$0.81	$159.19	$170.81
$172.50	$155.00	Oct 12	$0.61	$0.22	$0.83	$154.17	$173.33
$172.50	$157.50	Oct 12	$0.61	$0.40	$1.01	$156.49	$173.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 1.34, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	172/175	Oct 21	$1.43	$1.07	47%	1.34	$153.57	$173.93
158/160	172/175	Oct 21	$1.74	$0.76	34%	2.29	$158.26	$174.24
155/158	182/185	Oct 19	$0.99	$1.51	64%	0.66	$156.51	$183.49
158/160	182/185	Oct 19	$1.16	$1.34	56%	0.87	$158.84	$183.66
142/143	182/185	Oct 19	$0.52	$1.98	82%	0.26	$142.48	$183.02
150/152	172/175	Oct 21	$1.25	$1.25	52%	1.00	$151.25	$173.75
155/158	190/192	Oct 19	$0.77	$1.73	69%	0.45	$156.73	$190.77
150/152	182/185	Oct 19	$0.63	$1.87	75%	0.34	$151.87	$183.13
158/160	190/192	Oct 19	$0.94	$1.56	62%	0.60	$159.06	$190.94
152/155	182/185	Oct 19	$0.73	$1.77	70%	0.41	$154.27	$183.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 243 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Nov 20	$0.06	$4.94	8%	82.33
$155.00	$157.50	$160.00	Oct 12	$0.05	$2.45	12%	49.00
$180.00	$185.00	$190.00	Nov 6	$0.19	$4.81	11%	25.32
$180.00	$185.00	$190.00	Nov 13	$0.21	$4.79	11%	22.81
$150.00	$155.00	$160.00	Nov 20	$0.29	$4.71	13%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.23	$4.77	15%	20.74
$180.00	$185.00	$190.00	Oct 30	$0.15	$4.85	12%	32.33
$157.50	$160.00	$162.50	Oct 19	$0.07	$2.43	15%	34.71
$165.00	$170.00	$175.00	Nov 20	$0.27	$4.73	13%	17.52
$170.00	$172.50	$175.00	Oct 9	$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. 226 found (best net $-0.27, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$0.27	$12.23
$140.00	$150.00	1:2	Oct 19	-$4.50	$5.50
$152.50	$160.00	1:2	Oct 19	-$1.88	$5.62
$162.50	$165.00	1:2	Oct 9	-$0.50	$2.00
$165.00	$167.50	1:2	Oct 9	$0.00	$2.50

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	-$1.11	$1.39
$165.00	$162.50	1:2	Oct 12	-$0.38	$2.12
$162.50	$160.00	1:2	Oct 12	-$0.12	$2.38
$167.50	$165.00	1:2	Oct 12	-$0.95	$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.86%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.70	0.47	2.7%	5.86%	8.59%	192	10.3K
$175.00	Nov 20	$7.80	0.41	5.8%	4.71%	10.46%	231	9.7K
$180.00	Nov 20	$6.25	0.35	8.8%	3.78%	12.54%	601	29.5K
$170.00	Nov 13	$8.65	0.47	2.7%	5.23%	7.95%	25	937
$167.50	Nov 13	$9.70	0.50	1.2%	5.86%	7.08%	7	186
$172.50	Nov 13	$7.65	0.43	4.2%	4.62%	8.86%	8	305
$175.00	Nov 13	$6.80	0.40	5.8%	4.11%	9.86%	46	753
$185.00	Nov 20	$4.95	0.29	11.8%	2.99%	14.78%	53	10.1K
$180.00	Nov 13	$5.30	0.33	8.8%	3.20%	11.97%	33	2.0K
$190.00	Nov 20	$3.95	0.25	14.8%	2.39%	17.20%	60	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 103,250

Total Puts 70,597

Put/Call Ratio 0.68

Net Difference 32,653

Prior's Put/Call Breakdown

Total Calls 196,376

Total Puts 147,156

Put/Call Ratio 0.75

Net Difference 49,220

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