SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.12 -0.88%

(10/8 10:30) ◀

Thursday, October 8, 2026 (10:35am)

▶ (10/8 10:40)

◀ 10/8 10:35 ▶

Option Volume

Detail

ℹ

Current (10/08 10:35am) 222,098

Calls: 129,643 (58%)

Puts: 92,455 (42%)

Prior (10/07) 374,244

Calls: 210,792 (56%)

Puts: 163,452 (44%)

Current vs Prior -40.65%

Calls: -38.50% (Calls)

Puts: -43.44% (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 -80.55%

Calls: -80.85%

Puts: -80.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:35am) $65.27M

Calls: $40.17M (62%)

Puts: $25.10M (38%)

Prior (10/07) $158.68M

Calls: $107.22M (68%)

Puts: $51.46M (32%)

Current vs Prior -58.87%

Calls: -62.53%

Puts: -51.23%

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 -86.24%

Calls: -88.01%

Puts: -81.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:35am) 0.71

Prior (10/07) 0.78

Current vs Prior -8.03%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +5.33%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:35am) 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 3.11% | 3.99%3.11% | 5.93%5.93% | 15.40%

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

Current vs Prior -17.23% | -11.52%-17.23% | -7.38%-7.38% | -1.31%

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

Current vs 7-Day Avg -24.78% | -31.08%-13.46% | -5.27%-18.41% | -4.09%

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

Current vs 7-Day Eod -17.23% | -11.52%-17.23% | -7.38%-7.38% | -1.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.78% | 2.25%

Calls: 0.80% | 1.55%

Puts: 0.75% | 2.94%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -66.67% | -32.23%

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% | -24.82%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($40.17M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 41% 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
10:35	BULLISH	BULLISH	BULLISH
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 324 of results (avg 4.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	2.72	2.74	$2.73	0.7%	3.3K	0.37	25.2K
$160.00	Oct 12	6.75	6.80	$6.78	0.7%	116	0.82	682
$162.50	Oct 16	6.30	6.35	$6.32	0.8%	471	0.65	4.9K
$165.00	Oct 9	2.49	2.51	$2.50	0.8%	9.4K	0.60	9.0K
$155.00	Nov 20	17.85	18.00	$17.93	0.8%	28	0.69	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 14	2.98	2.99	$2.99	0.3%	772	0.44	741
$162.50	Oct 14	1.99	2.00	$2.00	0.5%	168	0.33	159
$172.50	Oct 12	7.05	7.10	$7.07	0.7%	341	0.81	1.1K
$167.50	Oct 9	2.65	2.67	$2.66	0.8%	9.1K	0.61	10.4K
$162.50	Oct 16	2.58	2.60	$2.59	0.8%	1.1K	0.35	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.44, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	0.07	0.08	$0.08	12.5%	1.5K	0.03	16.3K
$175.00	Oct 9	0.14	0.15	$0.15	6.7%	8.0K	0.06	21.8K
$172.50	Oct 9	0.28	0.30	$0.29	6.9%	6.4K	0.12	9.3K
$170.00	Oct 9	0.62	0.63	$0.63	1.6%	18.7K	0.22	17.0K
$180.00	Oct 12	0.14	0.16	$0.15	13.3%	762	0.05	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.11	0.13	$0.12	16.7%	1.7K	0.05	14.6K
$155.00	Oct 9	0.06	0.07	$0.07	14.3%	1.9K	0.03	14.7K
$160.00	Oct 9	0.25	0.26	$0.26	3.8%	6.2K	0.10	18.4K
$162.50	Oct 9	0.59	0.60	$0.60	1.7%	4.6K	0.22	7.8K
$155.00	Oct 12	0.18	0.20	$0.19	10.5%	421	0.06	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.82, 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	16.80	$16.13	8.4%	--	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	13.55	14.40	$13.98	6.1%	64	1.00	480
$182.50	Oct 9	15.50	16.90	$16.20	8.6%	1	1.00	119
$185.00	Oct 9	18.40	19.30	$18.85	4.8%	22	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. 450 active (total vol 198.7K, top 20.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.62	0.63	$0.63	1.6%	18.7K	0.22	17.0K
$167.50	Oct 9	1.30	1.32	$1.31	1.5%	16.5K	0.39	7.9K
$165.00	Oct 9	2.49	2.51	$2.50	0.8%	9.4K	0.60	9.0K
$175.00	Oct 9	0.14	0.15	$0.15	6.7%	8.0K	0.06	21.8K
$172.50	Oct 9	0.28	0.30	$0.29	6.9%	6.4K	0.12	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.35	1.37	$1.36	1.5%	20.5K	0.40	15.6K
$167.50	Oct 9	2.65	2.67	$2.66	0.8%	9.1K	0.61	10.4K
$160.00	Oct 9	0.25	0.26	$0.26	3.8%	6.2K	0.10	18.4K
$162.50	Oct 9	0.59	0.60	$0.60	1.7%	4.6K	0.22	7.8K
$165.00	Oct 12	2.08	2.10	$2.09	1.0%	3.6K	0.43	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 0.6%, max 1.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.3%	48.8%	1.1%	2.9K	5.3K
$165.00	Oct 9	Nov 20	48.6%	48.6%	0.1%	9.7K	13.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.3%	48.8%	1.1%	4.6K	7.9K
$165.00	Oct 9	Nov 20	48.6%	48.6%	0.1%	21.4K	21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 0.87, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.34	$1.16	$1.34	92%	0.87	$151.34
$144.00	$145.00	Oct 9	$0.40	$0.60	$0.40	99%	1.50	$144.40
$141.00	$142.00	Oct 30	$0.37	$0.63	$0.37	92%	1.70	$141.37
$142.00	$143.00	Oct 9	$0.45	$0.55	$0.45	99%	1.22	$142.45
$160.00	$162.50	Nov 13	$1.00	$1.50	$1.00	62%	1.50	$161.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Nov 13	$2.30	$2.70	$2.30	66%	1.17	$177.70
$180.00	$177.50	Oct 23	$1.47	$1.03	$1.47	79%	0.70	$178.53
$175.00	$172.50	Oct 30	$1.30	$1.20	$1.30	66%	0.92	$173.70
$145.00	$140.00	Oct 21	$0.12	$4.88	$0.12	6%	40.67	$144.88
$160.00	$157.50	Oct 19	$0.53	$1.97	$0.53	28%	3.72	$159.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 3.00, avg 0.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$185.00	Oct 19	$0.49	$0.49	$2.01	86%	0.24	$182.99
$190.00	$192.50	Oct 19	$0.20	$0.20	$2.30	92%	0.09	$190.20
$185.00	$187.50	Oct 21	$0.27	$0.27	$2.23	88%	0.12	$185.27
$190.00	$195.00	Oct 21	$0.24	$0.24	$4.76	92%	0.05	$190.24
$170.00	$172.50	Oct 9	$0.34	$0.34	$2.16	78%	0.16	$170.34

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	84%	3.00	$142.25
$150.00	$149.00	Nov 13	$0.76	$0.76	$0.24	76%	3.17	$149.24
$160.00	$155.00	Nov 20	$2.00	$2.00	$3.00	62%	0.67	$158.00
$165.00	$160.00	Nov 20	$2.34	$2.34	$2.66	55%	0.88	$162.66
$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 $0.73)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.73	48.6%	36.4%
$167.50	Oct 9	Oct 12	$0.72	49.6%	37.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.73	48.6%	36.4%
$167.50	Oct 9	Oct 12	$0.74	49.6%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 2.32% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.50	$1.36	$3.86	$161.14	$168.86	2.32%
$167.50	Oct 9	$1.31	$2.66	$3.97	$163.53	$171.47	2.39%
$162.50	Oct 9	$4.25	$0.60	$4.85	$157.65	$167.35	2.92%
$170.00	Oct 9	$0.63	$4.50	$5.13	$164.87	$175.13	3.09%
$165.00	Oct 12	$3.23	$2.09	$5.32	$159.68	$170.32	3.20%
$167.50	Oct 12	$2.03	$3.40	$5.43	$162.07	$172.93	3.27%
$162.50	Oct 12	$4.82	$1.20	$6.02	$156.48	$168.52	3.62%
$170.00	Oct 12	$1.22	$5.07	$6.29	$163.71	$176.29	3.79%
$160.00	Oct 9	$6.40	$0.26	$6.66	$153.34	$166.66	4.01%
$172.50	Oct 9	$0.29	$6.65	$6.94	$165.56	$179.44	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.15	$0.12	$0.27	$157.23	$175.27
$175.00	$160.00	Oct 9	$0.15	$0.26	$0.41	$159.59	$175.41
$177.50	$155.00	Oct 12	$0.24	$0.19	$0.43	$154.57	$177.93
$172.50	$157.50	Oct 9	$0.29	$0.12	$0.41	$157.09	$172.91
$172.50	$160.00	Oct 9	$0.29	$0.26	$0.55	$159.45	$173.05
$177.50	$157.50	Oct 12	$0.24	$0.35	$0.59	$156.91	$178.09
$175.00	$155.00	Oct 12	$0.42	$0.19	$0.61	$154.39	$175.61
$175.00	$157.50	Oct 12	$0.42	$0.35	$0.77	$156.73	$175.77
$175.00	$162.50	Oct 9	$0.15	$0.60	$0.75	$161.75	$175.75
$170.00	$157.50	Oct 9	$0.63	$0.12	$0.75	$156.75	$170.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 0.40, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	182/185	Oct 19	$0.72	$1.78	75%	0.40	$151.78	$183.22
148/150	182/185	Oct 19	$0.63	$1.87	78%	0.34	$149.37	$183.13
155/158	182/185	Oct 19	$0.96	$1.54	65%	0.62	$156.54	$183.46
152/155	182/185	Oct 19	$0.78	$1.72	71%	0.45	$154.22	$183.28
158/160	182/185	Oct 19	$1.02	$1.48	59%	0.69	$158.98	$183.52
150/152	190/192	Oct 19	$0.43	$2.07	81%	0.21	$152.07	$190.43
148/150	190/192	Oct 19	$0.34	$2.16	84%	0.16	$149.66	$190.34
155/158	190/192	Oct 19	$0.67	$1.83	71%	0.37	$156.83	$190.67
152/155	185/188	Oct 21	$0.70	$1.80	69%	0.39	$154.30	$185.70
158/160	185/188	Oct 21	$1.00	$1.50	57%	0.67	$159.00	$186.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 255 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 19	$0.05	$2.45	17%	49.00
$155.00	$157.50	$160.00	Oct 16	$0.07	$2.43	13%	34.71
$167.50	$170.00	$172.50	Oct 19	$0.12	$2.38	16%	19.83
$170.00	$172.50	$175.00	Oct 21	$0.09	$2.41	13%	26.78
$145.00	$150.00	$155.00	Nov 20	$0.23	$4.77	12%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 19	$0.09	$2.41	17%	26.78
$185.00	$190.00	$195.00	Nov 6	$0.12	$4.88	9%	40.67
$155.00	$157.50	$160.00	Oct 19	$0.06	$2.44	12%	40.67
$170.00	$172.50	$175.00	Oct 21	$0.08	$2.42	13%	30.25
$180.00	$185.00	$190.00	Nov 20	$0.18	$4.82	10%	26.78

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 $-1.56, 219 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$1.56	$10.94
$149.00	$160.00	1:2	Oct 21	-$0.43	$10.57
$140.00	$150.00	1:2	Oct 19	-$5.14	$4.86
$152.50	$160.00	1:2	Oct 19	-$2.42	$5.08
$162.50	$165.00	1:2	Oct 9	-$0.75	$1.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.06	$2.44
$170.00	$167.50	1:2	Oct 9	-$0.82	$1.68
$165.00	$162.50	1:2	Oct 12	-$0.31	$2.19
$167.50	$165.00	1:2	Oct 12	-$0.78	$1.72
$162.50	$160.00	1:2	Oct 12	-$0.10	$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 6.02%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$10.00	0.48	2.3%	6.02%	8.36%	239	10.3K
$175.00	Nov 20	$8.05	0.42	5.3%	4.85%	10.19%	287	9.7K
$180.00	Nov 20	$6.50	0.36	8.4%	3.91%	12.27%	695	29.5K
$185.00	Nov 20	$5.15	0.30	11.4%	3.10%	14.47%	81	10.1K
$170.00	Nov 13	$8.90	0.47	2.3%	5.36%	7.69%	33	937
$172.50	Nov 13	$7.90	0.44	3.8%	4.76%	8.60%	8	305
$167.50	Nov 13	$10.00	0.51	0.8%	6.02%	6.85%	9	186
$175.00	Nov 13	$7.05	0.41	5.3%	4.24%	9.59%	68	753
$180.00	Nov 13	$5.50	0.34	8.4%	3.31%	11.67%	52	2.0K
$190.00	Nov 20	$4.10	0.25	14.4%	2.47%	16.84%	74	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 129,643

Total Puts 92,455

Put/Call Ratio 0.71

Net Difference 37,188

Prior's Put/Call Breakdown

Total Calls 210,792

Total Puts 163,452

Put/Call Ratio 0.78

Net Difference 47,340

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