SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.54 -0.63%

(10/8 10:25) ◀

Thursday, October 8, 2026 (10:30am)

▶ (10/8 10:35)

◀ 10/8 10:30 ▶

Option Volume

Detail

ℹ

Current (10/08 10:30am) 209,153

Calls: 122,941 (59%)

Puts: 86,212 (41%)

Prior (10/07) 364,063

Calls: 205,447 (56%)

Puts: 158,616 (44%)

Current vs Prior -42.55%

Calls: -40.16% (Calls)

Puts: -45.65% (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 -81.69%

Calls: -81.84%

Puts: -81.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:30am) $63.46M

Calls: $40.26M (63%)

Puts: $23.20M (37%)

Prior (10/07) $155.44M

Calls: $105.49M (68%)

Puts: $49.95M (32%)

Current vs Prior -59.17%

Calls: -61.84%

Puts: -53.55%

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 -86.62%

Calls: -87.99%

Puts: -83.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:30am) 0.70

Prior (10/07) 0.77

Current vs Prior -9.17%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +3.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:30am) 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 3.13% | 4.00%3.13% | 5.91%5.91% | 15.38%

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

Current vs Prior -16.64% | -11.34%-16.64% | -7.62%-7.62% | -1.40%

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

Current vs 7-Day Avg -24.24% | -30.94%-12.85% | -5.51%-18.61% | -4.19%

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

Current vs 7-Day Eod -16.64% | -11.34%-16.64% | -7.62%-7.62% | -1.40%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.59% | 1.51%

Calls: 0.36% | 1.42%

Puts: 0.83% | 1.60%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -74.79% | -54.52%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -74.88% | -49.55%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($40.26M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 43% vs prior.

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 NEUTRAL

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
10:30	BULLISH	BULLISH	BULLISH
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 322 of results (avg 4.4%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	2.90	2.91	$2.91	0.3%	3.2K	0.39	25.2K
$165.00	Oct 9	2.79	2.80	$2.80	0.4%	9.0K	0.64	9.0K
$160.00	Oct 12	7.15	7.20	$7.18	0.7%	114	0.84	682
$162.50	Oct 16	6.60	6.65	$6.63	0.8%	462	0.66	4.9K
$155.00	Nov 20	18.20	18.35	$18.27	0.8%	26	0.69	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.91	1.92	$1.92	0.5%	3.2K	0.40	2.9K
$162.50	Oct 14	1.85	1.86	$1.86	0.5%	168	0.31	159
$160.00	Oct 16	1.67	1.68	$1.67	0.6%	2.4K	0.25	8.5K
$172.50	Oct 14	7.35	7.40	$7.38	0.7%	14	0.73	286
$162.50	Oct 16	2.44	2.46	$2.45	0.8%	1.1K	0.34	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.08	0.09	$0.09	11.1%	1.5K	0.04	16.3K
$175.00	Oct 9	0.16	0.17	$0.17	5.9%	6.9K	0.07	21.8K
$172.50	Oct 9	0.33	0.36	$0.35	8.6%	6.2K	0.13	9.3K
$170.00	Oct 9	0.72	0.73	$0.73	1.4%	18.2K	0.25	17.0K
$177.50	Oct 12	0.26	0.28	$0.27	7.4%	109	0.08	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.10	0.11	$0.11	9.1%	1.5K	0.04	14.6K
$160.00	Oct 9	0.21	0.22	$0.22	4.5%	5.2K	0.09	18.4K
$155.00	Oct 9	0.06	0.07	$0.07	14.3%	1.8K	0.03	14.7K
$162.50	Oct 9	0.52	0.53	$0.53	1.9%	4.4K	0.19	7.8K
$155.00	Oct 12	0.17	0.18	$0.18	5.6%	421	0.05	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	29.45	32.70	$31.08	10.5%	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
$148.00	Oct 12	16.00	19.05	$17.52	17.4%	149	1.00	9
$150.00	Oct 12	15.45	17.20	$16.33	10.7%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.15	13.60	$13.38	3.4%	63	1.00	480
$182.50	Oct 9	15.50	16.05	$15.78	3.5%	1	1.00	119
$185.00	Oct 9	18.05	20.00	$19.02	10.3%	--	1.00	144
$187.50	Oct 9	20.45	22.95	$21.70	11.5%	--	1.00	13
$190.00	Oct 9	22.80	25.20	$24.00	10.0%	1	1.00	118

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 186.4K, top 19.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.72	0.73	$0.73	1.4%	18.2K	0.25	17.0K
$167.50	Oct 9	1.49	1.51	$1.50	1.3%	15.6K	0.43	7.9K
$165.00	Oct 9	2.79	2.80	$2.80	0.4%	9.0K	0.64	9.0K
$175.00	Oct 9	0.16	0.17	$0.17	5.9%	6.9K	0.07	21.8K
$172.50	Oct 9	0.33	0.36	$0.35	8.6%	6.2K	0.13	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.20	1.21	$1.21	0.8%	19.9K	0.36	15.6K
$167.50	Oct 9	2.40	2.42	$2.41	0.8%	9.0K	0.57	10.4K
$160.00	Oct 9	0.21	0.22	$0.22	4.5%	5.2K	0.09	18.4K
$162.50	Oct 9	0.52	0.53	$0.53	1.9%	4.4K	0.19	7.8K
$165.00	Oct 12	1.91	1.92	$1.92	0.5%	3.2K	0.40	2.9K

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 1.4%, max 2.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.9%	48.9%	2.1%	2.8K	5.3K
$165.00	Oct 9	Nov 20	48.9%	48.6%	0.6%	9.3K	13.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.9%	48.9%	2.1%	4.4K	7.9K
$165.00	Oct 9	Nov 20	48.9%	48.6%	0.6%	20.8K	21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 0.68, avg 4.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$150.00	Oct 12	$1.19	$0.81	$1.19	100%	0.68	$149.19
$138.00	$139.00	Oct 9	$0.25	$0.75	$0.25	100%	3.00	$138.25
$142.00	$143.00	Oct 9	$0.35	$0.65	$0.35	99%	1.86	$142.35
$150.00	$152.50	Oct 19	$1.62	$0.88	$1.62	92%	0.54	$151.62
$162.50	$165.00	Nov 13	$0.82	$1.68	$0.82	59%	2.05	$163.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 23	$1.47	$1.03	$1.47	78%	0.70	$178.53
$180.00	$175.00	Nov 13	$2.87	$2.13	$2.87	65%	0.74	$177.13
$175.00	$172.50	Oct 19	$1.57	$0.93	$1.57	74%	0.59	$173.43
$165.00	$162.50	Oct 21	$0.87	$1.63	$0.87	44%	1.87	$164.13
$155.00	$152.50	Oct 19	$0.25	$2.25	$0.25	15%	9.00	$154.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 2.57, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 19	$0.37	$0.37	$2.13	86%	0.17	$182.87
$190.00	$192.50	Oct 19	$0.20	$0.20	$2.30	92%	0.09	$190.20
$170.00	$172.50	Oct 19	$0.92	$0.92	$1.58	60%	0.58	$170.92
$190.00	$195.00	Oct 21	$0.24	$0.24	$4.76	92%	0.05	$190.24
$185.00	$187.50	Oct 21	$0.26	$0.26	$2.24	88%	0.12	$185.26

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	$0.69	$0.69	$0.31	77%	2.23	$149.31
$165.00	$160.00	Nov 20	$2.33	$2.33	$2.67	56%	0.87	$162.67
$155.00	$150.00	Nov 20	$1.61	$1.61	$3.39	69%	0.47	$153.39
$160.00	$155.00	Nov 20	$1.92	$1.92	$3.08	63%	0.62	$158.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.72, cheapest $0.71)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.73	48.9%	36.4%
$167.50	Oct 9	Oct 12	$0.73	49.6%	37.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.71	48.9%	36.4%
$167.50	Oct 9	Oct 12	$0.72	49.6%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 126 found (cheapest 2.35% of stock, avg 8.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$167.50	Oct 9	$1.50	$2.41	$3.91	$163.59	$171.41	2.35%
$165.00	Oct 9	$2.80	$1.21	$4.01	$160.99	$169.01	2.41%
$170.00	Oct 9	$0.73	$4.13	$4.86	$165.14	$174.86	2.92%
$162.50	Oct 9	$4.63	$0.53	$5.16	$157.34	$167.66	3.10%
$167.50	Oct 12	$2.23	$3.13	$5.36	$162.14	$172.86	3.22%
$165.00	Oct 12	$3.53	$1.92	$5.45	$159.55	$170.45	3.27%
$170.00	Oct 12	$1.35	$4.75	$6.10	$163.90	$176.10	3.66%
$162.50	Oct 12	$5.18	$1.09	$6.27	$156.23	$168.77	3.76%
$172.50	Oct 9	$0.35	$6.25	$6.60	$165.90	$179.10	3.96%
$160.00	Oct 9	$6.80	$0.22	$7.02	$152.98	$167.02	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.23% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$160.00	Oct 9	$0.17	$0.22	$0.39	$159.61	$175.39
$177.50	$155.00	Oct 12	$0.27	$0.18	$0.45	$154.55	$177.95
$177.50	$157.50	Oct 12	$0.27	$0.32	$0.59	$156.91	$178.09
$172.50	$160.00	Oct 9	$0.35	$0.22	$0.57	$159.43	$173.07
$175.00	$155.00	Oct 12	$0.46	$0.18	$0.64	$154.36	$175.64
$175.00	$162.50	Oct 9	$0.17	$0.53	$0.70	$161.80	$175.70
$175.00	$157.50	Oct 12	$0.46	$0.32	$0.78	$156.72	$175.78
$172.50	$162.50	Oct 9	$0.35	$0.53	$0.88	$161.62	$173.38
$177.50	$160.00	Oct 12	$0.27	$0.59	$0.86	$159.14	$178.36
$175.00	$160.00	Oct 12	$0.46	$0.59	$1.05	$158.95	$176.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 275 found (best R:R 0.23, avg credit $0.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
142/143	182/185	Oct 19	$0.47	$2.03	81%	0.23	$142.53	$182.97
150/152	182/185	Oct 19	$0.62	$1.88	75%	0.33	$151.88	$183.12
142/143	190/192	Oct 19	$0.30	$2.20	87%	0.14	$142.70	$190.30
150/152	190/192	Oct 19	$0.45	$2.05	81%	0.22	$152.05	$190.45
160/162	182/185	Oct 19	$1.18	$1.32	52%	0.89	$161.32	$183.68
155/158	182/185	Oct 19	$0.81	$1.69	66%	0.48	$156.69	$183.31
148/150	182/185	Oct 19	$0.49	$2.01	79%	0.24	$149.51	$182.99
160/162	190/192	Oct 19	$1.01	$1.49	58%	0.68	$161.49	$191.01
158/160	185/188	Oct 21	$1.01	$1.49	57%	0.68	$158.99	$186.01
155/158	190/192	Oct 19	$0.64	$1.86	72%	0.34	$156.86	$190.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 246 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.31	$4.69	16%	15.13
$185.00	$190.00	$195.00	Nov 13	$0.15	$4.85	10%	32.33
$162.50	$165.00	$167.50	Oct 21	$0.10	$2.40	15%	24.00
$140.00	$145.00	$150.00	Nov 20	$0.16	$4.84	10%	30.25
$170.00	$172.50	$175.00	Oct 21	$0.08	$2.42	12%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.25	$4.75	16%	19.00
$167.50	$170.00	$172.50	Oct 21	$0.07	$2.43	14%	34.71
$170.00	$172.50	$175.00	Oct 9	$0.16	$2.34	18%	14.62
$170.00	$172.50	$175.00	Oct 12	$0.17	$2.33	18%	13.71
$170.00	$172.50	$175.00	Oct 30	$0.06	$2.44	10%	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 225 found (best net $-1.60, 218 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$1.60	$10.90
$149.00	$160.00	1:2	Oct 21	-$0.83	$10.17
$140.00	$150.00	1:2	Oct 19	-$5.70	$4.30
$152.50	$160.00	1:2	Oct 19	-$2.88	$4.62
$165.00	$167.50	1:2	Oct 9	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.01	$2.49
$170.00	$167.50	1:2	Oct 9	-$0.69	$1.81
$165.00	$162.50	1:2	Oct 12	-$0.26	$2.24
$167.50	$165.00	1:2	Oct 12	-$0.71	$1.79
$162.50	$160.00	1:2	Oct 12	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 6.15%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$10.25	0.49	2.1%	6.15%	8.23%	224	10.3K
$175.00	Nov 20	$8.25	0.42	5.1%	4.95%	10.03%	267	9.7K
$180.00	Nov 20	$6.65	0.36	8.1%	3.99%	12.08%	668	29.5K
$185.00	Nov 20	$5.30	0.31	11.1%	3.18%	14.27%	57	10.1K
$172.50	Nov 13	$8.15	0.45	3.6%	4.89%	8.47%	8	305
$170.00	Nov 13	$9.15	0.48	2.1%	5.49%	7.57%	28	937
$175.00	Nov 13	$7.25	0.41	5.1%	4.35%	9.43%	49	753
$167.50	Nov 13	$10.20	0.52	0.6%	6.12%	6.70%	8	186
$180.00	Nov 13	$5.70	0.35	8.1%	3.42%	11.50%	33	2.0K
$190.00	Nov 20	$4.25	0.26	14.1%	2.55%	16.64%	73	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 122,941

Total Puts 86,212

Put/Call Ratio 0.70

Net Difference 36,729

Prior's Put/Call Breakdown

Total Calls 205,447

Total Puts 158,616

Put/Call Ratio 0.77

Net Difference 46,831

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