SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.40 -1.31%

(10/8 10:35) ◀

Thursday, October 8, 2026 (10:40am)

▶ (10/8 10:45)

◀ 10/8 10:40 ▶

Option Volume

Detail

ℹ

Current (10/08 10:40am) 235,867

Calls: 135,976 (58%)

Puts: 99,891 (42%)

Prior (10/07) 382,286

Calls: 214,657 (56%)

Puts: 167,629 (44%)

Current vs Prior -38.30%

Calls: -36.65% (Calls)

Puts: -40.41% (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 -79.35%

Calls: -79.92%

Puts: -78.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:40am) $69.19M

Calls: $40.31M (58%)

Puts: $28.88M (42%)

Prior (10/07) $162.47M

Calls: $110.37M (68%)

Puts: $52.11M (32%)

Current vs Prior -57.42%

Calls: -63.47%

Puts: -44.58%

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 -85.41%

Calls: -87.97%

Puts: -79.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:40am) 0.73

Prior (10/07) 0.78

Current vs Prior -5.93%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +8.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 10:40am) 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% | 4.02%3.17% | 5.96%5.96% | 15.45%

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

Current vs Prior -15.42% | -10.87%-15.42% | -6.98%-6.98% | -0.96%

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

Current vs 7-Day Avg -23.14% | -30.57%-11.57% | -4.86%-18.05% | -3.75%

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

Current vs 7-Day Eod -15.42% | -10.87%-15.42% | -6.98%-6.98% | -0.96%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.27% | 1.67%

Calls: 0.94% | 0.70%

Puts: 1.60% | 2.63%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -45.73% | -49.70%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -45.92% | -44.20%

Liquidity Good

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% 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
10:40	BULLISH	BULLISH	BULLISH
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 332 of results (avg 4.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	2.49	2.50	$2.50	0.4%	4.1K	0.35	25.2K
$160.00	Nov 20	14.45	14.55	$14.50	0.7%	54	0.61	12.4K
$165.00	Oct 12	2.84	2.86	$2.85	0.7%	4.7K	0.53	1.4K
$160.00	Oct 12	6.20	6.25	$6.23	0.8%	116	0.80	682
$162.50	Oct 16	5.85	5.90	$5.88	0.9%	482	0.62	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.65	1.66	$1.65	0.6%	23.2K	0.46	15.6K
$165.00	Oct 12	2.38	2.40	$2.39	0.8%	4.3K	0.47	2.9K
$170.00	Oct 12	5.55	5.60	$5.57	0.9%	272	0.74	1.6K
$180.00	Nov 20	20.10	20.30	$20.20	1.0%	1	0.65	1.1K
$160.00	Oct 16	1.94	1.96	$1.95	1.0%	2.5K	0.29	8.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.12	0.13	$0.13	7.7%	8.1K	0.05	21.8K
$172.50	Oct 9	0.23	0.24	$0.24	4.2%	6.7K	0.10	9.3K
$177.50	Oct 9	0.07	0.08	$0.08	12.5%	1.5K	0.03	16.3K
$170.00	Oct 9	0.50	0.51	$0.51	2.0%	19.2K	0.19	17.0K
$180.00	Oct 12	0.13	0.15	$0.14	14.3%	763	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%	1.9K	0.06	14.6K
$155.00	Oct 9	0.06	0.07	$0.07	14.3%	2.0K	0.03	14.7K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	6.4K	0.13	18.4K
$162.50	Oct 9	0.76	0.77	$0.77	1.3%	5.0K	0.26	7.8K
$155.00	Oct 12	0.21	0.22	$0.22	4.5%	435	0.07	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	29.90	31.65	$30.78	5.7%	6	1.00	5
$140.00	Oct 12	25.25	27.35	$26.30	8.0%	1	1.00	4
$145.00	Oct 12	18.95	23.10	$21.03	19.7%	--	1.00	22
$148.00	Oct 12	16.65	18.90	$17.77	12.7%	149	1.00	9
$150.00	Oct 12	14.65	16.05	$15.35	9.1%	6	1.00	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 9	14.35	15.00	$14.68	4.4%	64	1.00	480
$182.50	Oct 9	15.70	17.40	$16.55	10.3%	3	1.00	119
$185.00	Oct 9	19.20	20.10	$19.65	4.6%	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. 455 active (total vol 211.3K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.50	0.51	$0.51	2.0%	19.2K	0.19	17.0K
$167.50	Oct 9	1.07	1.08	$1.08	0.9%	17.1K	0.34	7.9K
$165.00	Oct 9	2.11	2.13	$2.12	0.9%	9.8K	0.54	9.0K
$175.00	Oct 9	0.12	0.13	$0.13	7.7%	8.1K	0.05	21.8K
$172.50	Oct 9	0.23	0.24	$0.24	4.2%	6.7K	0.10	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.65	1.66	$1.65	0.6%	23.2K	0.46	15.6K
$167.50	Oct 9	3.10	3.15	$3.13	1.6%	9.5K	0.66	10.4K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	6.4K	0.13	18.4K
$162.50	Oct 9	0.76	0.77	$0.77	1.3%	5.0K	0.26	7.8K
$165.00	Oct 12	2.38	2.40	$2.39	0.8%	4.3K	0.47	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 1.0%, max 1.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.5%	48.7%	1.6%	2.9K	5.3K
$165.00	Oct 9	Nov 20	48.7%	48.5%	0.4%	10.1K	13.5K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	49.5%	48.7%	1.6%	5.0K	7.9K
$165.00	Oct 9	Nov 20	48.7%	48.5%	0.4%	24.1K	21.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 0.72, avg 4.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$1.45	$1.05	$1.45	92%	0.72	$151.45
$140.00	$141.00	Nov 13	$0.15	$0.85	$0.15	86%	5.67	$140.15
$136.00	$137.00	Oct 9	$0.30	$0.70	$0.30	100%	2.33	$136.30
$138.00	$139.00	Oct 9	$0.32	$0.68	$0.32	100%	2.12	$138.32
$147.00	$148.00	Oct 9	$0.37	$0.63	$0.37	99%	1.70	$147.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Oct 16	$1.63	$0.87	$1.63	84%	0.53	$175.87
$180.00	$175.00	Nov 13	$2.95	$2.05	$2.95	67%	0.69	$177.05
$180.00	$175.00	Nov 6	$3.17	$1.83	$3.17	70%	0.58	$176.83
$175.00	$172.50	Oct 23	$1.60	$0.90	$1.60	72%	0.56	$173.40
$162.50	$160.00	Oct 21	$0.74	$1.76	$0.74	39%	2.38	$161.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 4.56, avg 0.36)

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	87%	0.24	$182.99
$170.00	$172.50	Oct 19	$0.95	$0.95	$1.55	62%	0.61	$170.95
$190.00	$192.50	Oct 19	$0.20	$0.20	$2.30	92%	0.09	$190.20
$185.00	$187.50	Oct 21	$0.30	$0.30	$2.20	88%	0.14	$185.30
$167.50	$170.00	Oct 9	$0.57	$0.57	$1.93	66%	0.30	$168.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Nov 13	$0.82	$0.82	$0.18	76%	4.56	$149.18
$143.00	$142.00	Nov 13	$0.59	$0.59	$0.41	84%	1.44	$142.41
$160.00	$155.00	Nov 20	$2.05	$2.05	$2.95	61%	0.69	$157.95
$165.00	$160.00	Nov 20	$2.42	$2.42	$2.58	54%	0.94	$162.58
$165.00	$162.50	Oct 21	$1.34	$1.34	$1.16	53%	1.16	$163.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.71, cheapest $0.67)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.68	50.1%	37.7%
$165.00	Oct 9	Oct 12	$0.73	48.7%	36.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 9	Oct 12	$0.67	50.1%	37.7%
$165.00	Oct 9	Oct 12	$0.74	48.7%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 2.28% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$2.12	$1.65	$3.77	$161.23	$168.77	2.28%
$167.50	Oct 9	$1.08	$3.13	$4.21	$163.29	$171.71	2.55%
$162.50	Oct 9	$3.73	$0.77	$4.50	$158.00	$167.00	2.72%
$165.00	Oct 12	$2.85	$2.39	$5.24	$159.76	$170.24	3.17%
$170.00	Oct 9	$0.51	$5.05	$5.56	$164.44	$175.56	3.36%
$167.50	Oct 12	$1.76	$3.80	$5.56	$161.94	$173.06	3.36%
$162.50	Oct 12	$4.35	$1.39	$5.74	$156.76	$168.24	3.47%
$160.00	Oct 9	$5.80	$0.32	$6.12	$153.88	$166.12	3.70%
$170.00	Oct 12	$1.05	$5.57	$6.62	$163.38	$176.62	4.00%
$160.00	Oct 12	$6.23	$0.76	$6.99	$153.01	$166.99	4.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.16% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$157.50	Oct 9	$0.13	$0.14	$0.27	$157.23	$175.27
$172.50	$157.50	Oct 9	$0.24	$0.14	$0.38	$157.12	$172.88
$177.50	$155.00	Oct 12	$0.22	$0.22	$0.44	$154.56	$177.94
$175.00	$160.00	Oct 9	$0.13	$0.32	$0.45	$159.55	$175.45
$172.50	$160.00	Oct 9	$0.24	$0.32	$0.56	$159.44	$173.06
$175.00	$155.00	Oct 12	$0.36	$0.22	$0.58	$154.42	$175.58
$177.50	$157.50	Oct 12	$0.22	$0.41	$0.63	$156.87	$178.13
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 287 found (best R:R 0.66, 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	$0.99	$1.51	64%	0.66	$156.51	$183.49
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
152/155	182/185	Oct 19	$0.82	$1.68	70%	0.49	$154.18	$183.32
158/160	182/185	Oct 19	$1.14	$1.36	57%	0.84	$158.86	$183.64
158/160	185/188	Oct 21	$1.14	$1.36	56%	0.84	$158.86	$186.14
155/158	185/188	Oct 21	$0.92	$1.58	63%	0.58	$156.58	$185.92
155/158	190/192	Oct 19	$0.70	$1.80	70%	0.39	$156.80	$190.70
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 239 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$172.50	$175.00	$177.50	Oct 19	$0.05	$2.45	12%	49.00
$170.00	$175.00	$180.00	Nov 20	$0.23	$4.77	12%	20.74
$180.00	$185.00	$190.00	Nov 6	$0.21	$4.79	11%	22.81
$185.00	$190.00	$195.00	Nov 20	$0.17	$4.83	9%	28.41
$165.00	$167.50	$170.00	Oct 9	$0.47	$2.03	36%	4.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.15	$4.85	12%	32.33
$185.00	$190.00	$195.00	Nov 6	$0.11	$4.89	9%	44.45
$165.00	$167.50	$170.00	Oct 9	$0.44	$2.06	36%	4.68
$170.00	$172.50	$175.00	Oct 9	$0.10	$2.40	13%	24.00
$170.00	$172.50	$175.00	Oct 16	$0.12	$2.38	14%	19.83

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 $-0.36, 218 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$152.50	1:2	Oct 14	-$0.36	$12.14
$140.00	$150.00	1:2	Oct 19	-$5.36	$4.64
$152.50	$160.00	1:2	Oct 19	-$1.72	$5.78
$162.50	$165.00	1:2	Oct 9	-$0.51	$1.99
$165.00	$167.50	1:2	Oct 9	-$0.04	$2.46

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	-$1.21	$1.29
$165.00	$162.50	1:2	Oct 12	-$0.39	$2.11
$162.50	$160.00	1:2	Oct 12	-$0.13	$2.37
$167.50	$165.00	1:2	Oct 12	-$0.98	$1.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.83%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.65	0.47	2.8%	5.83%	8.62%	249	10.3K
$175.00	Nov 20	$7.85	0.41	5.8%	4.75%	10.55%	322	9.7K
$180.00	Nov 20	$6.20	0.35	8.8%	3.75%	12.58%	729	29.5K
$167.50	Nov 13	$9.70	0.50	1.3%	5.86%	7.13%	14	186
$170.00	Nov 13	$8.55	0.46	2.8%	5.17%	7.95%	34	937
$172.50	Nov 13	$7.60	0.43	4.3%	4.59%	8.89%	8	305
$185.00	Nov 20	$4.95	0.29	11.8%	2.99%	14.84%	83	10.1K
$175.00	Nov 13	$6.75	0.39	5.8%	4.08%	9.89%	74	753
$190.00	Nov 20	$3.95	0.25	14.9%	2.39%	17.26%	77	8.0K
$180.00	Nov 13	$5.25	0.33	8.8%	3.17%	12.00%	52	2.0K

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 135,976

Total Puts 99,891

Put/Call Ratio 0.73

Net Difference 36,085

Prior's Put/Call Breakdown

Total Calls 214,657

Total Puts 167,629

Put/Call Ratio 0.78

Net Difference 47,028

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