SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.74 +2.59%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 150,185

Calls: 110,970 (74%)

Puts: 39,215 (26%)

Prior (10/08) 47,172

Calls: 27,483 (58%)

Puts: 19,689 (42%)

Current vs Prior +218.38%

Calls: +303.78% (Calls)

Puts: +99.17% (Puts)

Prior 7-Day Total 8,344,336

Calls: 4,798,537 (58%)

Puts: 3,545,799 (42%)

Prior 7-Day Average 1,192,048

Calls: 685,505 (58%)

Puts: 506,542 (42%)

Current vs Prior 7-Day Avg -87.40%

Calls: -83.81%

Puts: -92.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $35.30M

Calls: $28.15M (80%)

Puts: $7.15M (20%)

Prior (10/08) $14.93M

Calls: $10.48M (70%)

Puts: $4.45M (30%)

Current vs Prior +136.41%

Calls: +168.63%

Puts: +60.61%

Prior 7-Day Total $3.46B

Calls: $2.33B (67%)

Puts: $1.13B (33%)

Prior 7-Day Average $493.68M

Calls: $332.23M (67%)

Puts: $161.44M (33%)

Current vs Prior 7-Day Avg -92.85%

Calls: -91.53%

Puts: -95.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.35

Prior (10/08) 0.72

Current vs Prior -50.67%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -52.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 4,820,051

Calls: 2,340,288 (49%)

Puts: 2,479,763 (51%)

Prior (10/08) 4,730,380

Calls: 2,300,533 (49%)

Puts: 2,429,847 (51%)

Current vs Prior +1.90%

Prior 7-Day Total 30,010,579

Calls: 14,383,516 (48%)

Puts: 15,627,063 (52%)

Prior 7-Day Average 4,287,225

Calls: 2,054,788 (48%)

Puts: 2,232,437 (52%)

Current vs Prior 7-Day Avg +12.43%

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 2.87% | 3.83%2.87% | 6.03%6.03% | 15.66%

Prior 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%

Current vs Prior -7.05% | -4.65%-7.05% | -1.74%-1.74% | +0.07%

Prior 7-Day Avg 4.00% | 5.46%3.46% | 6.23%6.99% | 15.88%

Current vs 7-Day Avg -28.19% | -29.79%-16.98% | -3.19%-13.82% | -1.39%

Prior 7-Day Eod 3.09% | 4.02%3.09% | 6.13%6.13% | 15.65%

Current vs 7-Day Eod -7.05% | -4.65%-7.05% | -1.74%-1.74% | +0.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.62% | 1.73%

Calls: 2.66% | 2.67%

Puts: 0.58% | 0.78%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior +25.58% | +60.19%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -27.21% | -35.79%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($28.15M) vs puts ($7.15M). Massive premium surge with dollar volume up 136% vs prior. Unusually high activity with volume up 218% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (110,970 calls vs 39,215 puts).

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
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 276 of results (avg 4.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	17.25	17.45	$17.35	1.2%	4	0.66	5.4K
$165.00	Oct 12	2.34	2.37	$2.36	1.3%	2.3K	0.47	4.2K
$170.00	Oct 16	2.29	2.32	$2.30	1.3%	5.8K	0.32	28.2K
$160.00	Nov 20	14.30	14.50	$14.40	1.4%	226	0.59	12.7K
$167.50	Oct 9	0.63	0.64	$0.64	1.6%	17.3K	0.23	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.71	1.72	$1.72	0.6%	7.3K	0.56	16.0K
$165.00	Oct 12	2.55	2.57	$2.56	0.8%	1.2K	0.54	1.5K
$167.50	Oct 16	5.75	5.80	$5.78	0.9%	73	0.60	2.7K
$165.00	Oct 16	4.35	4.40	$4.38	1.1%	580	0.51	7.7K
$175.00	Nov 20	17.25	17.45	$17.35	1.2%	12	0.60	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.43, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 9	0.05	0.06	$0.06	16.7%	4.9K	0.03	18.9K
$172.50	Oct 9	0.11	0.12	$0.12	8.3%	3.5K	0.05	8.8K
$170.00	Oct 9	0.25	0.27	$0.26	7.7%	15.1K	0.11	18.4K
$167.50	Oct 9	0.63	0.64	$0.64	1.6%	17.3K	0.23	14.3K
$177.50	Oct 12	0.13	0.15	$0.14	14.3%	120	0.04	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.23	0.24	$0.24	4.2%	6.3K	0.14	19.5K
$157.50	Oct 9	0.08	0.09	$0.09	11.1%	2.4K	0.05	15.8K
$162.50	Oct 9	0.69	0.70	$0.70	1.4%	5.0K	0.31	9.8K
$155.00	Oct 12	0.18	0.20	$0.19	10.5%	687	0.07	2.2K
$152.50	Oct 12	0.10	0.12	$0.11	18.2%	61	0.04	797

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
$132.00	Oct 9	32.00	34.20	$33.10	6.6%	1	1.00	91
$133.00	Oct 9	30.95	33.85	$32.40	9.0%	--	1.00	41
$134.00	Oct 9	28.00	32.85	$30.43	15.9%	--	1.00	12
$135.00	Oct 9	29.00	30.85	$29.93	6.2%	2	1.00	97
$136.00	Oct 9	27.75	29.75	$28.75	7.0%	--	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	24.55	26.25	$25.40	6.7%	--	1.00	10
$182.50	Oct 9	16.80	17.90	$17.35	6.3%	1	0.99	24
$185.00	Oct 9	20.05	20.30	$20.18	1.2%	7	0.99	45
$180.00	Oct 9	14.90	15.40	$15.15	3.3%	--	0.99	34
$185.00	Oct 12	17.60	22.75	$20.18	25.5%	--	0.98	12

Most actively traded options today. High liquidity = easy entry/exit. 359 active (total vol 138.8K, top 17.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.48	1.51	$1.50	2.0%	17.6K	0.45	12.9K
$167.50	Oct 9	0.63	0.64	$0.64	1.6%	17.3K	0.23	14.3K
$170.00	Oct 9	0.25	0.27	$0.26	7.7%	15.1K	0.11	18.4K
$170.00	Oct 16	2.29	2.32	$2.30	1.3%	5.8K	0.32	28.2K
$162.50	Oct 9	2.97	3.05	$3.01	2.7%	5.1K	0.69	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	1.71	1.72	$1.72	0.6%	7.3K	0.56	16.0K
$160.00	Oct 9	0.23	0.24	$0.24	4.2%	6.3K	0.14	19.5K
$162.50	Oct 9	0.69	0.70	$0.70	1.4%	5.0K	0.31	9.8K
$157.50	Oct 9	0.08	0.09	$0.09	11.1%	2.4K	0.05	15.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	2.3K	0.02	15.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 74.6%, max 79.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 9	Nov 20	89.6%	50.2%	78.6%	17.7K	17.4K
$162.50	Oct 9	Nov 13	87.0%	49.8%	74.5%	5.2K	7.7K
$167.50	Oct 9	Nov 13	91.7%	53.8%	70.4%	17.3K	14.5K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 9	Nov 20	89.6%	50.0%	79.0%	7.5K	22.5K
$162.50	Oct 9	Nov 13	87.0%	49.8%	74.5%	5.0K	9.9K
$167.50	Oct 9	Nov 13	91.7%	53.8%	70.4%	658	11.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 2.33, avg 4.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 19	$0.75	$1.75	$0.75	86%	2.33	$153.25
$155.00	$157.50	Nov 13	$0.45	$2.05	$0.45	67%	4.56	$155.45
$145.00	$146.00	Oct 16	$0.15	$0.85	$0.15	94%	5.67	$145.15
$145.00	$146.00	Oct 23	$0.15	$0.85	$0.15	90%	5.67	$145.15
$155.00	$157.50	Oct 12	$1.55	$0.95	$1.55	94%	0.61	$156.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 16	$1.25	$1.25	$1.25	92%	1.00	$181.25
$182.50	$180.00	Oct 12	$1.58	$0.92	$1.58	98%	0.58	$180.92
$185.00	$180.00	Nov 6	$3.00	$2.00	$3.00	77%	0.67	$182.00
$177.50	$175.00	Oct 21	$1.45	$1.05	$1.45	82%	0.72	$176.05
$170.00	$167.50	Nov 13	$0.92	$1.58	$0.92	55%	1.72	$169.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 1.13, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 21	$0.96	$0.96	$4.04	75%	0.24	$175.96
$170.00	$172.50	Oct 19	$0.81	$0.81	$1.69	67%	0.48	$170.81
$165.00	$167.50	Oct 9	$0.86	$0.86	$1.64	56%	0.52	$165.86
$165.00	$167.50	Oct 19	$1.20	$1.20	$1.30	51%	0.92	$166.20
$190.00	$192.50	Oct 19	$0.19	$0.19	$2.31	93%	0.08	$190.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$148.00	$147.00	Nov 13	$0.53	$0.53	$0.47	77%	1.13	$147.47
$140.00	$139.00	Nov 13	$0.42	$0.42	$0.58	85%	0.72	$139.58
$160.00	$155.00	Nov 20	$2.07	$2.07	$2.93	60%	0.71	$157.93
$155.00	$150.00	Nov 20	$1.70	$1.70	$3.30	66%	0.52	$153.30
$150.00	$145.00	Nov 20	$1.35	$1.35	$3.65	73%	0.37	$148.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.80, cheapest $0.86)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.86	89.6%	39.8%
$162.50	Oct 9	Oct 12	$0.74	87.0%	38.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 9	Oct 12	$0.84	89.6%	40.1%
$162.50	Oct 9	Oct 12	$0.76	87.0%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.95% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 9	$1.50	$1.72	$3.22	$161.78	$168.22	1.95%
$162.50	Oct 9	$3.01	$0.70	$3.71	$158.79	$166.21	2.25%
$167.50	Oct 9	$0.64	$3.38	$4.02	$163.48	$171.52	2.44%
$165.00	Oct 12	$2.36	$2.56	$4.92	$160.08	$169.92	2.99%
$162.50	Oct 12	$3.75	$1.46	$5.21	$157.29	$167.71	3.16%
$160.00	Oct 9	$5.05	$0.24	$5.29	$154.71	$165.29	3.21%
$167.50	Oct 12	$1.38	$4.07	$5.45	$162.05	$172.95	3.31%
$170.00	Oct 9	$0.26	$5.43	$5.69	$164.31	$175.69	3.45%
$160.00	Oct 12	$5.55	$0.76	$6.31	$153.69	$166.31	3.83%
$170.00	Oct 12	$0.77	$6.00	$6.77	$163.23	$176.77	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.22% of stock, avg 4.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$160.00	Oct 9	$0.12	$0.24	$0.36	$159.64	$172.86
$175.00	$155.00	Oct 12	$0.24	$0.19	$0.43	$154.57	$175.43
$170.00	$160.00	Oct 9	$0.26	$0.24	$0.50	$159.50	$170.50
$172.50	$155.00	Oct 12	$0.43	$0.19	$0.62	$154.38	$173.12
$175.00	$157.50	Oct 12	$0.24	$0.38	$0.62	$156.88	$175.62
$172.50	$157.50	Oct 12	$0.43	$0.38	$0.81	$156.69	$173.31
$167.50	$160.00	Oct 9	$0.64	$0.24	$0.88	$159.12	$168.38
$170.00	$155.00	Oct 12	$0.77	$0.19	$0.96	$154.04	$170.96
$172.50	$162.50	Oct 9	$0.12	$0.70	$0.82	$161.68	$173.32
$175.00	$160.00	Oct 12	$0.24	$0.76	$1.00	$159.00	$176.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 0.84, avg credit $0.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	188/190	Oct 21	$1.14	$1.36	56%	0.84	$158.86	$188.64
150/152	190/192	Oct 19	$0.57	$1.93	79%	0.30	$151.93	$190.57
158/160	190/192	Oct 19	$1.04	$1.46	59%	0.71	$158.96	$191.04
150/152	170/172	Oct 19	$1.19	$1.31	52%	0.91	$151.31	$171.19
155/158	190/192	Oct 19	$0.81	$1.69	67%	0.48	$156.69	$190.81
158/160	170/172	Oct 19	$1.66	$0.84	33%	1.98	$158.34	$171.66
150/152	178/180	Oct 19	$0.76	$1.74	68%	0.44	$151.74	$178.26
155/158	170/172	Oct 19	$1.43	$1.07	41%	1.34	$156.07	$171.43
158/160	178/180	Oct 19	$1.23	$1.27	49%	0.97	$158.77	$178.73
150/152	182/185	Oct 19	$0.56	$1.94	75%	0.29	$151.94	$183.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.18	$4.82	13%	26.78
$157.50	$160.00	$162.50	Oct 16	$0.07	$2.43	17%	34.71
$160.00	$162.50	$165.00	Oct 9	$0.53	$1.97	42%	3.72
$155.00	$157.50	$160.00	Oct 19	$0.09	$2.41	15%	26.78
$157.50	$160.00	$162.50	Oct 23	$0.06	$2.44	13%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 14	$0.09	$4.91	11%	54.56
$165.00	$167.50	$170.00	Oct 21	$0.08	$2.42	14%	30.25
$167.50	$170.00	$172.50	Oct 23	$0.05	$2.45	12%	49.00
$165.00	$167.50	$170.00	Oct 9	$0.39	$2.11	34%	5.41
$162.50	$165.00	$167.50	Oct 14	$0.22	$2.28	22%	10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-0.06, 203 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 9	-$0.97	$1.53
$175.00	$180.00	1:2	Oct 21	-$0.05	$4.95
$165.00	$167.50	1:2	Oct 12	-$0.40	$2.10
$167.50	$170.00	1:2	Oct 12	-$0.16	$2.34
$162.50	$165.00	1:2	Oct 12	-$0.97	$1.53

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	-$1.33	$1.17
$165.00	$162.50	1:2	Oct 12	-$0.36	$2.14
$162.50	$160.00	1:2	Oct 12	-$0.06	$2.44
$167.50	$165.00	1:2	Oct 12	-$1.05	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 5.80%, avg 1.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.55	0.46	3.2%	5.80%	8.99%	138	10.6K
$165.00	Nov 20	$11.75	0.53	0.2%	7.13%	7.29%	109	4.5K
$175.00	Nov 20	$7.75	0.40	6.2%	4.70%	10.93%	105	9.8K
$180.00	Nov 20	$6.20	0.34	9.3%	3.76%	13.03%	375	29.5K
$167.50	Nov 13	$9.50	0.48	1.7%	5.77%	7.44%	57	182
$170.00	Nov 13	$8.45	0.45	3.2%	5.13%	8.32%	7	974
$185.00	Nov 20	$4.95	0.29	12.3%	3.00%	15.30%	32	9.9K
$165.00	Nov 13	$10.65	0.52	0.2%	6.46%	6.62%	114	535
$172.50	Nov 13	$7.50	0.41	4.7%	4.55%	9.26%	3	340
$175.00	Nov 13	$6.65	0.38	6.2%	4.04%	10.26%	32	835

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 110,970

Total Puts 39,215

Put/Call Ratio 0.35

Net Difference 71,755

Prior's Put/Call Breakdown

Total Calls 27,483

Total Puts 19,689

Put/Call Ratio 0.72

Net Difference 7,794

Prior 7-Day Put/Call Summary

Total Calls 4,798,537

Total Puts 3,545,799

Average Put/Call Ratio 0.75

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