SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.15 -1.46%

(10/8 10:55) ◀

Thursday, October 8, 2026 (11:00am)

▶ (10/8 11:05)

◀ 10/8 11:00 ▶

Option Volume

Detail

ℹ

Current (10/08 11:00am) 317,893

Calls: 179,168 (56%)

Puts: 138,725 (44%)

Prior (10/07) 428,344

Calls: 241,302 (56%)

Puts: 187,042 (44%)

Current vs Prior -25.79%

Calls: -25.75% (Calls)

Puts: -25.83% (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 -72.16%

Calls: -73.54%

Puts: -70.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 11:00am) $85.53M

Calls: $49.34M (58%)

Puts: $36.19M (42%)

Prior (10/07) $183.12M

Calls: $121.51M (66%)

Puts: $61.61M (34%)

Current vs Prior -53.29%

Calls: -59.39%

Puts: -41.27%

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 -81.96%

Calls: -85.28%

Puts: -73.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08 11:00am) 0.77

Prior (10/07) 0.78

Current vs Prior -0.11%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +14.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 11:00am) 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% | 4.01%3.13% | 5.95%5.95% | 15.34%

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

Current vs Prior -16.59% | -11.00%-16.59% | -7.03%-7.03% | -1.70%

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

Current vs 7-Day Avg -24.19% | -30.68%-12.79% | -4.91%-18.09% | -4.47%

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

Current vs 7-Day Eod -16.59% | -11.00%-16.59% | -7.03%-7.03% | -1.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 0.82%

Calls: 0.52% | 0.37%

Puts: 1.55% | 1.27%

Prior 2.34% | 3.32%

Calls: 2.60% | 3.36%

Puts: 2.08% | 3.28%

Current vs Prior -55.56% | -75.30%

Prior 7-Day Avg 2.35% | 2.99%

Calls: 2.42% | 3.31%

Puts: 2.28% | 2.67%

Current vs 7-Day Avg -55.72% | -72.60%

Liquidity Excellent

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% 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
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
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 323 of results (avg 4.6%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	2.69	2.70	$2.70	0.4%	6.6K	0.52	1.4K
$170.00	Oct 16	2.38	2.39	$2.38	0.4%	5.7K	0.34	25.2K
$165.00	Oct 9	1.93	1.94	$1.94	0.5%	14.6K	0.52	9.0K
$170.00	Oct 14	1.71	1.72	$1.72	0.6%	3.5K	0.31	873
$167.50	Oct 12	1.64	1.65	$1.65	0.6%	2.8K	0.37	985

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	2.90	2.91	$2.91	0.3%	1.4K	0.39	1.5K
$162.50	Oct 14	2.25	2.26	$2.26	0.4%	220	0.37	159
$165.00	Oct 9	1.72	1.73	$1.73	0.6%	30.3K	0.48	15.6K
$172.50	Oct 12	7.80	7.85	$7.82	0.6%	363	0.84	1.1K
$160.00	Oct 14	1.45	1.46	$1.46	0.7%	920	0.27	468

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.45, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	0.19	0.21	$0.20	10.0%	11.1K	0.09	9.3K
$175.00	Oct 9	0.09	0.10	$0.10	10.0%	8.9K	0.04	21.8K
$177.50	Oct 9	0.05	0.06	$0.06	16.7%	1.7K	0.03	16.3K
$170.00	Oct 9	0.43	0.44	$0.44	2.3%	24.5K	0.17	17.0K
$167.50	Oct 9	0.94	0.95	$0.95	1.1%	20.5K	0.32	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.14	0.15	$0.15	6.7%	4.5K	0.06	14.6K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	4.9K	0.03	14.7K
$160.00	Oct 9	0.32	0.34	$0.33	6.1%	9.8K	0.13	18.4K
$162.50	Oct 9	0.78	0.79	$0.79	1.3%	9.7K	0.27	7.8K
$155.00	Oct 12	0.22	0.24	$0.23	8.7%	507	0.07	920

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 12	29.10	31.50	$30.30	7.9%	6	1.00	5
$140.00	Oct 12	23.65	26.90	$25.28	12.9%	1	1.00	4
$145.00	Oct 12	19.00	20.75	$19.88	8.8%	--	1.00	22
$148.00	Oct 12	15.65	18.70	$17.18	17.8%	151	1.00	9
$149.00	Oct 12	15.05	17.70	$16.38	16.2%	2	1.00	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 9	11.65	12.55	$12.10	7.4%	26	1.00	591
$180.00	Oct 9	14.75	15.15	$14.95	2.7%	65	1.00	480
$182.50	Oct 9	17.15	17.65	$17.40	2.9%	4	1.00	119
$185.00	Oct 9	19.75	21.00	$20.38	6.1%	22	1.00	144
$187.50	Oct 9	20.45	23.95	$22.20	15.8%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 286.1K, top 30.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.43	0.44	$0.44	2.3%	24.5K	0.17	17.0K
$167.50	Oct 9	0.94	0.95	$0.95	1.1%	20.5K	0.32	7.9K
$165.00	Oct 9	1.93	1.94	$1.94	0.5%	14.6K	0.52	9.0K
$172.50	Oct 9	0.19	0.21	$0.20	10.0%	11.1K	0.09	9.3K
$175.00	Oct 9	0.09	0.10	$0.10	10.0%	8.9K	0.04	21.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.72	1.73	$1.73	0.6%	30.3K	0.48	15.6K
$167.50	Oct 9	3.20	3.25	$3.23	1.5%	11.6K	0.69	10.4K
$160.00	Oct 9	0.32	0.34	$0.33	6.1%	9.8K	0.13	18.4K
$162.50	Oct 9	0.78	0.79	$0.79	1.3%	9.7K	0.27	7.8K
$155.00	Oct 9	0.07	0.08	$0.08	12.5%	4.9K	0.03	14.7K

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 0.2%, max 0.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	48.3%	48.2%	0.2%	3.5K	5.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	48.3%	48.2%	0.2%	9.7K	7.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 1.78, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 19	$0.90	$1.60	$0.90	91%	1.78	$150.90
$155.00	$157.50	Nov 13	$0.95	$1.55	$0.95	68%	1.63	$155.95
$140.00	$141.00	Oct 23	$0.25	$0.75	$0.25	93%	3.00	$140.25
$145.00	$146.00	Oct 30	$0.20	$0.80	$0.20	88%	4.00	$145.20
$160.00	$162.50	Nov 13	$0.80	$1.70	$0.80	61%	2.13	$160.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 21	$2.97	$2.03	$2.97	83%	0.68	$177.03
$185.00	$180.00	Nov 6	$3.03	$1.97	$3.03	77%	0.65	$181.97
$177.50	$175.00	Oct 23	$1.50	$1.00	$1.50	77%	0.67	$176.00
$175.00	$172.50	Oct 19	$1.60	$0.90	$1.60	78%	0.56	$173.40
$160.00	$157.50	Oct 19	$0.49	$2.01	$0.49	31%	4.10	$159.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 1.50, avg 0.33)

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
$185.00	$187.50	Oct 21	$0.36	$0.36	$2.14	88%	0.17	$185.36
$172.50	$175.00	Oct 21	$0.72	$0.72	$1.78	69%	0.40	$173.22
$187.50	$190.00	Oct 21	$0.19	$0.19	$2.31	92%	0.08	$187.69
$192.50	$195.00	Oct 19	$0.11	$0.11	$2.39	95%	0.05	$192.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Nov 13	$0.60	$0.60	$0.40	76%	1.50	$149.40
$155.00	$150.00	Nov 20	$1.71	$1.71	$3.29	68%	0.52	$153.29
$165.00	$160.00	Nov 20	$2.45	$2.45	$2.55	53%	0.96	$162.55
$165.00	$162.50	Oct 21	$1.43	$1.43	$1.07	51%	1.34	$163.57
$162.50	$160.00	Oct 19	$1.16	$1.16	$1.34	60%	0.87	$161.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.73, cheapest $0.75)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.76	47.8%	36.1%
$167.50	Oct 9	Oct 12	$0.70	49.0%	37.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.75	47.8%	35.9%
$167.50	Oct 9	Oct 12	$0.70	49.0%	37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 2.22% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$1.94	$1.73	$3.67	$161.33	$168.67	2.22%
$167.50	Oct 9	$0.95	$3.23	$4.18	$163.32	$171.68	2.53%
$162.50	Oct 9	$3.48	$0.79	$4.27	$158.23	$166.77	2.59%
$165.00	Oct 12	$2.70	$2.48	$5.18	$159.82	$170.18	3.14%
$167.50	Oct 12	$1.65	$3.93	$5.58	$161.92	$173.08	3.38%
$162.50	Oct 12	$4.18	$1.44	$5.62	$156.88	$168.12	3.40%
$170.00	Oct 9	$0.44	$5.23	$5.67	$164.33	$175.67	3.43%
$160.00	Oct 9	$5.55	$0.33	$5.88	$154.12	$165.88	3.56%
$170.00	Oct 12	$0.96	$5.75	$6.71	$163.29	$176.71	4.06%
$160.00	Oct 12	$6.00	$0.79	$6.79	$153.21	$166.79	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.21% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$157.50	Oct 9	$0.20	$0.15	$0.35	$157.15	$172.85
$177.50	$155.00	Oct 12	$0.19	$0.23	$0.42	$154.58	$177.92
$172.50	$160.00	Oct 9	$0.20	$0.33	$0.53	$159.47	$173.03
$175.00	$155.00	Oct 12	$0.32	$0.23	$0.55	$154.45	$175.55
$177.50	$157.50	Oct 12	$0.19	$0.42	$0.61	$156.89	$178.11
$170.00	$157.50	Oct 9	$0.44	$0.15	$0.59	$156.91	$170.59
$175.00	$157.50	Oct 12	$0.32	$0.42	$0.74	$156.76	$175.74
$170.00	$160.00	Oct 9	$0.44	$0.33	$0.77	$159.23	$170.77
$172.50	$155.00	Oct 12	$0.55	$0.23	$0.78	$154.22	$173.28
$172.50	$157.50	Oct 12	$0.55	$0.42	$0.97	$156.53	$173.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.85, 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	$1.15	$1.35	63%	0.85	$156.35	$183.65
150/152	182/185	Oct 19	$0.80	$1.70	74%	0.47	$151.70	$183.30
150/152	185/188	Oct 21	$0.84	$1.66	71%	0.51	$151.66	$185.84
155/158	185/188	Oct 21	$1.05	$1.45	61%	0.72	$156.45	$186.05
150/152	188/190	Oct 21	$0.67	$1.83	75%	0.37	$151.83	$188.17
148/150	182/185	Oct 19	$0.59	$1.91	78%	0.31	$149.41	$183.09
155/158	192/195	Oct 19	$0.77	$1.73	71%	0.45	$156.73	$193.27
145/148	182/185	Oct 19	$0.64	$2.36	80%	0.27	$147.36	$183.14
155/158	188/190	Oct 19	$0.79	$1.71	69%	0.46	$156.71	$188.29
150/152	172/175	Oct 21	$1.20	$1.30	52%	0.92	$151.30	$173.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.09	$4.91	10%	54.56
$185.00	$190.00	$195.00	Nov 13	$0.14	$4.86	9%	34.71
$165.00	$167.50	$170.00	Oct 30	$0.05	$2.45	10%	49.00
$135.00	$140.00	$145.00	Nov 20	$0.13	$4.87	8%	37.46
$162.50	$165.00	$167.50	Oct 9	$0.55	$1.95	41%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$167.50	$170.00	$172.50	Oct 19	$0.08	$2.42	15%	30.25
$157.50	$160.00	$162.50	Oct 21	$0.11	$2.39	14%	21.73
$150.00	$155.00	$160.00	Nov 20	$0.29	$4.71	14%	16.24
$162.50	$165.00	$167.50	Oct 9	$0.56	$1.94	41%	3.46
$167.50	$170.00	$172.50	Oct 21	$0.10	$2.40	12%	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. 228 found (best net $-4.41, 217 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Oct 19	-$4.41	$5.59
$152.50	$160.00	1:2	Oct 19	-$0.68	$6.82
$162.50	$165.00	1:2	Oct 9	-$0.40	$2.10
$160.00	$162.50	1:2	Oct 9	-$1.41	$1.09
$175.00	$180.00	1:2	Oct 21	-$0.39	$4.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.23	$2.27
$170.00	$167.50	1:2	Oct 9	-$1.23	$1.27
$165.00	$162.50	1:2	Oct 12	-$0.40	$2.10
$162.50	$160.00	1:2	Oct 12	-$0.14	$2.36
$167.50	$165.00	1:2	Oct 12	-$1.03	$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 5.66%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.35	0.47	2.9%	5.66%	8.60%	299	10.3K
$175.00	Nov 20	$7.55	0.40	6.0%	4.57%	10.54%	424	9.7K
$180.00	Nov 20	$6.05	0.34	9.0%	3.66%	12.66%	804	29.5K
$185.00	Nov 20	$4.85	0.29	12.0%	2.94%	14.96%	232	10.1K
$170.00	Nov 13	$8.30	0.46	2.9%	5.03%	7.96%	48	937
$172.50	Nov 13	$7.35	0.42	4.5%	4.45%	8.90%	8	305
$175.00	Nov 13	$6.50	0.39	6.0%	3.94%	9.90%	108	753
$167.50	Nov 13	$8.85	0.49	1.4%	5.36%	6.78%	16	186
$180.00	Nov 13	$5.05	0.32	9.0%	3.06%	12.05%	81	2.0K
$190.00	Nov 20	$3.80	0.24	15.1%	2.30%	17.35%	96	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 179,168

Total Puts 138,725

Put/Call Ratio 0.77

Net Difference 40,443

Prior's Put/Call Breakdown

Total Calls 241,302

Total Puts 187,042

Put/Call Ratio 0.78

Net Difference 54,260

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