SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.03 -0.94%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 188,032

Calls: 111,401 (59%)

Puts: 76,631 (41%)

Prior (10/07) 353,151

Calls: 200,293 (57%)

Puts: 152,858 (43%)

Current vs Prior -46.76%

Calls: -44.38% (Calls)

Puts: -49.87% (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 -83.53%

Calls: -83.55%

Puts: -83.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $58.00M

Calls: $35.84M (62%)

Puts: $22.16M (38%)

Prior (10/07) $151.44M

Calls: $105.86M (70%)

Puts: $45.58M (30%)

Current vs Prior -61.70%

Calls: -66.14%

Puts: -51.39%

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 -87.77%

Calls: -89.31%

Puts: -84.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.69

Prior (10/07) 0.76

Current vs Prior -9.87%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +1.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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 3.10% | 3.98%3.10% | 5.93%5.93% | 15.42%

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

Current vs Prior -17.35% | -11.74%-17.35% | -7.33%-7.33% | -1.18%

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

Current vs 7-Day Avg -24.89% | -31.25%-13.59% | -5.22%-18.36% | -3.97%

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

Current vs 7-Day Eod -17.35% | -11.74%-17.35% | -7.33%-7.33% | -1.18%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.78% | 1.52%

Calls: 0.81% | 1.57%

Puts: 0.74% | 1.46%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -66.67% | -54.22%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -66.79% | -49.21%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($35.84M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.69.

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
10:25	BULLISH	BULLISH	BULLISH
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 326 of results (avg 4.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	7.95	8.00	$7.98	0.6%	522	0.73	26.6K
$170.00	Oct 16	2.71	2.73	$2.72	0.7%	3.0K	0.37	25.2K
$180.00	Nov 20	6.50	6.55	$6.53	0.8%	649	0.36	29.5K
$162.50	Oct 16	6.25	6.30	$6.28	0.8%	446	0.64	4.9K
$165.00	Oct 9	2.45	2.47	$2.46	0.8%	8.3K	0.59	9.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	2.68	2.70	$2.69	0.7%	8.5K	0.61	10.4K
$180.00	Nov 20	19.75	19.90	$19.83	0.8%	1	0.64	1.1K
$162.50	Oct 16	2.61	2.63	$2.62	0.8%	587	0.36	1.5K
$155.00	Nov 20	6.20	6.25	$6.23	0.8%	165	0.31	11.9K
$157.50	Oct 16	1.21	1.22	$1.21	0.8%	732	0.20	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.44, 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%	5.5K	0.06	21.8K
$177.50	Oct 9	0.06	0.07	$0.07	14.3%	1.1K	0.03	16.3K
$172.50	Oct 9	0.27	0.28	$0.28	3.6%	5.8K	0.11	9.3K
$170.00	Oct 9	0.59	0.61	$0.60	3.3%	16.7K	0.22	17.0K
$180.00	Oct 12	0.13	0.15	$0.14	14.3%	444	0.04	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.12	0.13	$0.13	7.7%	1.4K	0.05	14.6K
$155.00	Oct 9	0.06	0.07	$0.07	14.3%	1.8K	0.03	14.7K
$160.00	Oct 9	0.26	0.27	$0.27	3.7%	4.6K	0.11	18.4K
$162.50	Oct 9	0.61	0.62	$0.62	1.6%	3.9K	0.22	7.8K
$155.00	Oct 12	0.19	0.21	$0.20	10.0%	389	0.06	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	29.45	31.95	$30.70	8.1%	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
$150.00	Oct 12	15.10	16.45	$15.77	8.6%	--	1.00	19
$140.00	Oct 14	24.50	26.95	$25.73	9.5%	2	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.55	15.05	$14.30	10.5%	63	1.00	480
$182.50	Oct 9	15.85	17.55	$16.70	10.2%	--	1.00	119
$185.00	Oct 9	18.75	20.00	$19.38	6.4%	--	1.00	144
$187.50	Oct 9	21.15	22.95	$22.05	8.2%	--	1.00	13
$190.00	Oct 9	23.15	25.20	$24.17	8.5%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 166.3K, top 17.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.59	0.61	$0.60	3.3%	16.7K	0.22	17.0K
$167.50	Oct 9	1.26	1.28	$1.27	1.6%	13.1K	0.39	7.9K
$165.00	Oct 9	2.45	2.47	$2.46	0.8%	8.3K	0.59	9.0K
$172.50	Oct 9	0.27	0.28	$0.28	3.6%	5.8K	0.11	9.3K
$175.00	Oct 9	0.12	0.13	$0.13	7.7%	5.5K	0.06	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.37	1.39	$1.38	1.4%	17.8K	0.41	15.6K
$167.50	Oct 9	2.68	2.70	$2.69	0.7%	8.5K	0.61	10.4K
$160.00	Oct 9	0.26	0.27	$0.27	3.7%	4.6K	0.11	18.4K
$162.50	Oct 9	0.61	0.62	$0.62	1.6%	3.9K	0.22	7.8K
$165.00	Oct 16	3.65	3.70	$3.68	1.4%	2.5K	0.45	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 1.0%, max 1.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.1%	48.6%	1.0%	2.8K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.1%	48.6%	1.0%	3.9K	7.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 0.89, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.32	$1.18	$1.32	92%	0.89	$151.32
$140.00	$141.00	Oct 23	$0.13	$0.87	$0.13	93%	6.69	$140.13
$157.50	$160.00	Nov 13	$0.85	$1.65	$0.85	66%	1.94	$158.35
$148.00	$149.00	Oct 30	$0.14	$0.86	$0.14	85%	6.14	$148.14
$135.00	$136.00	Oct 30	$0.23	$0.77	$0.23	93%	3.35	$135.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 13	$2.78	$2.22	$2.78	66%	0.80	$177.22
$175.00	$172.50	Nov 13	$1.20	$1.30	$1.20	60%	1.08	$173.80
$172.50	$170.00	Oct 19	$1.55	$0.95	$1.55	69%	0.61	$170.95
$152.50	$150.00	Oct 14	$0.10	$2.40	$0.10	7%	24.00	$152.40
$147.00	$146.00	Oct 30	$0.11	$0.89	$0.11	13%	8.09	$146.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 2.57, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 19	$0.39	$0.39	$2.11	86%	0.18	$182.89
$170.00	$172.50	Oct 19	$0.94	$0.94	$1.56	61%	0.60	$170.94
$190.00	$192.50	Oct 19	$0.20	$0.20	$2.30	92%	0.09	$190.20
$187.50	$190.00	Oct 23	$0.26	$0.26	$2.24	88%	0.12	$187.76
$167.50	$170.00	Oct 9	$0.67	$0.67	$1.83	61%	0.37	$168.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$143.00	$142.00	Nov 13	$0.72	$0.72	$0.28	84%	2.57	$142.28
$150.00	$149.00	Nov 13	$0.74	$0.74	$0.26	76%	2.85	$149.26
$160.00	$155.00	Nov 20	$2.00	$2.00	$3.00	62%	0.67	$158.00
$165.00	$160.00	Nov 20	$2.35	$2.35	$2.65	55%	0.89	$162.65
$155.00	$150.00	Nov 20	$1.60	$1.60	$3.40	69%	0.47	$153.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.72)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.72	48.3%	36.2%
$167.50	Oct 9	Oct 12	$0.73	49.1%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.73	48.3%	36.2%
$167.50	Oct 9	Oct 12	$0.74	49.1%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.31% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.46	$1.38	$3.84	$161.16	$168.84	2.31%
$167.50	Oct 9	$1.27	$2.69	$3.96	$163.54	$171.46	2.39%
$162.50	Oct 9	$4.20	$0.62	$4.82	$157.68	$167.32	2.90%
$170.00	Oct 9	$0.60	$4.53	$5.13	$164.87	$175.13	3.09%
$165.00	Oct 12	$3.18	$2.11	$5.29	$159.71	$170.29	3.19%
$167.50	Oct 12	$2.00	$3.43	$5.43	$162.07	$172.93	3.27%
$162.50	Oct 12	$4.78	$1.21	$5.99	$156.51	$168.49	3.61%
$170.00	Oct 12	$1.19	$5.10	$6.29	$163.71	$176.29	3.79%
$160.00	Oct 9	$6.35	$0.27	$6.62	$153.38	$166.62	3.99%
$172.50	Oct 9	$0.28	$6.70	$6.98	$165.52	$179.48	4.20%

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	$0.13	$0.26	$157.24	$175.26
$175.00	$160.00	Oct 9	$0.13	$0.27	$0.40	$159.60	$175.40
$172.50	$157.50	Oct 9	$0.28	$0.13	$0.41	$157.09	$172.91
$177.50	$155.00	Oct 12	$0.24	$0.20	$0.44	$154.56	$177.94
$172.50	$160.00	Oct 9	$0.28	$0.27	$0.55	$159.45	$173.05
$177.50	$157.50	Oct 12	$0.24	$0.36	$0.60	$156.90	$178.10
$175.00	$155.00	Oct 12	$0.40	$0.20	$0.60	$154.40	$175.60
$175.00	$157.50	Oct 12	$0.40	$0.36	$0.76	$156.74	$175.76
$170.00	$157.50	Oct 9	$0.60	$0.13	$0.73	$156.77	$170.73
$175.00	$162.50	Oct 9	$0.13	$0.62	$0.75	$161.75	$175.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 0.60, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	182/185	Oct 19	$0.94	$1.56	64%	0.60	$156.56	$183.44
142/143	182/185	Oct 19	$0.49	$2.01	82%	0.24	$142.51	$182.99
150/152	182/185	Oct 19	$0.64	$1.86	75%	0.34	$151.86	$183.14
155/158	190/192	Oct 19	$0.75	$1.75	70%	0.43	$156.75	$190.75
152/155	182/185	Oct 19	$0.74	$1.76	70%	0.42	$154.26	$183.24
142/143	190/192	Oct 19	$0.30	$2.20	87%	0.14	$142.70	$190.30
148/150	182/185	Oct 19	$0.51	$1.99	79%	0.26	$149.49	$183.01
150/152	190/192	Oct 19	$0.45	$2.05	81%	0.22	$152.05	$190.45
158/160	182/185	Oct 19	$1.02	$1.48	58%	0.69	$158.98	$183.52
152/155	190/192	Oct 19	$0.55	$1.95	76%	0.28	$154.45	$190.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 23	$0.05	$2.45	12%	49.00
$150.00	$155.00	$160.00	Nov 20	$0.25	$4.75	13%	19.00
$175.00	$180.00	$185.00	Nov 13	$0.25	$4.75	12%	19.00
$157.50	$160.00	$162.50	Oct 12	$0.18	$2.32	18%	12.89
$167.50	$170.00	$172.50	Oct 21	$0.12	$2.38	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 6	$0.07	$4.93	14%	70.43
$175.00	$180.00	$185.00	Oct 30	$0.21	$4.79	15%	22.81
$180.00	$185.00	$190.00	Oct 30	$0.19	$4.81	12%	25.32
$170.00	$172.50	$175.00	Oct 21	$0.08	$2.42	13%	30.25
$165.00	$167.50	$170.00	Oct 21	$0.10	$2.40	14%	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. 227 found (best net $-1.67, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$1.67	$10.83
$140.00	$150.00	1:2	Oct 19	-$5.10	$4.90
$152.50	$160.00	1:2	Oct 19	-$2.28	$5.22
$165.00	$167.50	1:2	Oct 9	-$0.08	$2.42
$162.50	$165.00	1:2	Oct 9	-$0.72	$1.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.07	$2.43
$170.00	$167.50	1:2	Oct 9	-$0.85	$1.65
$165.00	$162.50	1:2	Oct 12	-$0.31	$2.19
$167.50	$165.00	1:2	Oct 12	-$0.79	$1.71
$162.50	$160.00	1:2	Oct 12	-$0.11	$2.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.99%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.95	0.48	2.4%	5.99%	8.38%	196	10.3K
$175.00	Nov 20	$8.05	0.42	5.4%	4.85%	10.25%	241	9.7K
$180.00	Nov 20	$6.50	0.36	8.4%	3.91%	12.33%	649	29.5K
$185.00	Nov 20	$5.15	0.30	11.4%	3.10%	14.53%	55	10.1K
$170.00	Nov 13	$8.95	0.47	2.4%	5.39%	7.78%	25	937
$172.50	Nov 13	$7.90	0.44	3.9%	4.76%	8.66%	8	305
$167.50	Nov 13	$9.95	0.51	0.9%	5.99%	6.88%	8	186
$175.00	Nov 13	$7.00	0.40	5.4%	4.22%	9.62%	47	753
$180.00	Nov 13	$5.50	0.34	8.4%	3.31%	11.73%	33	2.0K
$190.00	Nov 20	$4.10	0.25	14.4%	2.47%	16.91%	61	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 111,401

Total Puts 76,631

Put/Call Ratio 0.69

Net Difference 34,770

Prior's Put/Call Breakdown

Total Calls 200,293

Total Puts 152,858

Put/Call Ratio 0.76

Net Difference 47,435

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