SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.80 +2.01%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 189,846

Calls: 137,011 (72%)

Puts: 52,835 (28%)

Prior (10/08) 62,394

Calls: 37,091 (59%)

Puts: 25,303 (41%)

Current vs Prior +204.27%

Calls: +269.39% (Calls)

Puts: +108.81% (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 -84.07%

Calls: -80.01%

Puts: -89.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $40.85M

Calls: $29.83M (73%)

Puts: $11.02M (27%)

Prior (10/08) $19.99M

Calls: $13.86M (69%)

Puts: $6.13M (31%)

Current vs Prior +104.33%

Calls: +115.23%

Puts: +79.68%

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 -91.73%

Calls: -91.02%

Puts: -93.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.39

Prior (10/08) 0.68

Current vs Prior -43.47%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -48.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 2.68% | 3.73%2.68% | 5.92%5.92% | 15.58%

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

Current vs Prior -13.24% | -7.14%-13.24% | -3.46%-3.46% | -0.45%

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

Current vs 7-Day Avg -32.97% | -31.63%-22.50% | -4.89%-15.34% | -1.90%

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

Current vs 7-Day Eod -13.24% | -7.14%-13.24% | -3.46%-3.46% | -0.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.36% | 3.26%

Calls: 1.35% | 4.87%

Puts: 1.38% | 1.65%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior +5.43% | +201.85%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -38.90% | +21.00%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($29.83M). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (137,011 calls vs 52,835 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 BULLISH

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
09:45	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 276 of results (avg 4.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	16.50	16.65	$16.58	0.9%	7	0.66	5.4K
$140.00	Oct 9	23.70	23.95	$23.83	1.0%	11	1.00	479
$160.00	Oct 12	4.70	4.75	$4.72	1.1%	306	0.74	1.1K
$167.50	Oct 16	2.69	2.72	$2.71	1.1%	2.9K	0.38	4.8K
$155.00	Oct 9	8.80	8.90	$8.85	1.1%	81	1.00	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 23	11.15	11.25	$11.20	0.9%	2	0.70	270
$180.00	Nov 20	21.30	21.50	$21.40	0.9%	--	0.67	1.3K
$170.00	Nov 20	14.60	14.75	$14.68	1.0%	41	0.55	2.9K
$162.50	Oct 14	2.77	2.80	$2.79	1.1%	219	0.43	684
$162.50	Oct 9	0.91	0.92	$0.92	1.1%	6.9K	0.36	9.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.46, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.13	0.14	$0.14	7.1%	19.3K	0.07	18.4K
$172.50	Oct 9	0.06	0.07	$0.07	14.3%	3.9K	0.04	8.8K
$167.50	Oct 9	0.36	0.37	$0.37	2.7%	21.6K	0.17	14.3K
$165.00	Oct 9	0.96	0.98	$0.97	2.1%	20.1K	0.38	12.9K
$175.00	Oct 12	0.15	0.17	$0.16	12.5%	1.1K	0.06	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.10	0.11	$0.11	9.1%	2.9K	0.06	15.8K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	8.6K	0.16	19.5K
$162.50	Oct 9	0.91	0.92	$0.92	1.1%	6.9K	0.36	9.8K
$152.50	Oct 12	0.12	0.14	$0.13	15.4%	68	0.04	797
$155.00	Oct 12	0.22	0.24	$0.23	8.7%	764	0.08	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Oct 9	31.35	34.05	$32.70	8.3%	2	1.00	91
$133.00	Oct 9	30.35	33.85	$32.10	10.9%	--	1.00	41
$134.00	Oct 9	28.00	32.85	$30.43	15.9%	--	1.00	12
$135.00	Oct 9	28.45	30.85	$29.65	8.1%	2	1.00	97
$136.00	Oct 9	27.05	28.95	$28.00	6.8%	--	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	20.80	21.30	$21.05	2.4%	17	1.00	45
$190.00	Oct 9	24.55	27.00	$25.78	9.5%	--	1.00	10
$195.00	Oct 9	29.95	31.90	$30.92	6.3%	2	1.00	2
$182.50	Oct 9	18.50	18.95	$18.73	2.4%	6	0.99	24
$180.00	Oct 9	16.10	16.35	$16.23	1.5%	--	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 176.5K, top 21.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.36	0.37	$0.37	2.7%	21.6K	0.17	14.3K
$165.00	Oct 9	0.96	0.98	$0.97	2.1%	20.1K	0.38	12.9K
$170.00	Oct 9	0.13	0.14	$0.14	7.1%	19.3K	0.07	18.4K
$175.00	Oct 9	0.03	0.04	$0.04	25.0%	8.1K	0.02	18.9K
$170.00	Oct 16	1.93	1.96	$1.94	1.5%	6.1K	0.29	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	2.15	2.18	$2.17	1.4%	9.4K	0.62	16.0K
$160.00	Oct 9	0.31	0.32	$0.32	3.1%	8.6K	0.16	19.5K
$162.50	Oct 9	0.91	0.92	$0.92	1.1%	6.9K	0.36	9.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	3.1K	0.02	15.3K
$157.50	Oct 9	0.10	0.11	$0.11	9.1%	2.9K	0.06	15.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 62.1%, max 69.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	85.6%	50.6%	69.4%	1.4K	25.4K
$162.50	Oct 9	Nov 13	82.9%	50.2%	64.9%	5.6K	7.7K
$167.50	Oct 9	Nov 13	86.7%	54.9%	58.0%	21.6K	14.5K
$165.00	Oct 9	Nov 20	83.4%	53.4%	56.3%	20.4K	17.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	85.6%	50.5%	69.4%	8.8K	31.2K
$162.50	Oct 9	Nov 13	82.9%	50.2%	64.9%	6.9K	9.9K
$167.50	Oct 9	Nov 13	86.7%	54.9%	58.0%	706	11.7K
$165.00	Oct 9	Nov 20	83.4%	53.4%	56.2%	9.6K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 0.82, avg 4.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Oct 21	$0.53	$1.97	$0.53	66%	3.72	$160.53
$147.00	$148.00	Oct 9	$0.10	$0.90	$0.10	100%	9.00	$147.10
$150.00	$152.50	Oct 12	$1.60	$0.90	$1.60	100%	0.56	$151.60
$140.00	$141.00	Oct 23	$0.12	$0.88	$0.12	93%	7.33	$140.12
$136.00	$137.00	Oct 9	$0.22	$0.78	$0.22	100%	3.55	$136.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 12	$1.37	$1.13	$1.37	98%	0.82	$181.13
$182.50	$180.00	Oct 16	$1.25	$1.25	$1.25	93%	1.00	$181.25
$187.50	$185.00	Oct 16	$1.50	$1.00	$1.50	96%	0.67	$186.00
$177.50	$175.00	Oct 12	$1.60	$0.90	$1.60	96%	0.56	$175.90
$170.00	$167.50	Nov 13	$0.62	$1.88	$0.62	56%	3.03	$169.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 1.94, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 19	$0.68	$0.68	$1.82	73%	0.37	$173.18
$182.50	$185.00	Oct 19	$0.27	$0.27	$2.23	90%	0.12	$182.77
$190.00	$192.50	Oct 19	$0.18	$0.18	$2.32	93%	0.08	$190.18
$165.00	$167.50	Oct 9	$0.60	$0.60	$1.90	62%	0.32	$165.60
$167.50	$170.00	Oct 21	$1.00	$1.00	$1.50	57%	0.67	$168.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$144.00	Nov 13	$0.66	$0.66	$0.34	80%	1.94	$144.34
$160.00	$155.00	Nov 20	$2.22	$2.22	$2.78	59%	0.80	$157.78
$140.00	$139.00	Nov 13	$0.48	$0.48	$0.52	85%	0.92	$139.52
$155.00	$150.00	Nov 20	$1.78	$1.78	$3.22	66%	0.55	$153.22
$150.00	$145.00	Nov 20	$1.38	$1.38	$3.62	72%	0.38	$148.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.85, cheapest $0.84)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.86	82.9%	37.7%
$165.00	Oct 9	Oct 12	$0.86	83.4%	38.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.84	82.9%	37.7%
$165.00	Oct 9	Oct 12	$0.86	83.4%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.92% of stock, avg 8.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$2.22	$0.92	$3.14	$159.36	$165.64	1.92%
$165.00	Oct 9	$0.97	$2.17	$3.14	$161.86	$168.14	1.92%
$160.00	Oct 9	$4.10	$0.32	$4.42	$155.58	$164.42	2.70%
$167.50	Oct 9	$0.37	$4.05	$4.42	$163.08	$171.92	2.70%
$162.50	Oct 12	$3.08	$1.76	$4.84	$157.66	$167.34	2.95%
$165.00	Oct 12	$1.83	$3.03	$4.86	$160.14	$169.86	2.97%
$160.00	Oct 12	$4.72	$0.93	$5.65	$154.35	$165.65	3.45%
$167.50	Oct 12	$1.02	$4.72	$5.74	$161.76	$173.24	3.50%
$170.00	Oct 9	$0.14	$6.25	$6.39	$163.61	$176.39	3.90%
$157.50	Oct 9	$6.40	$0.11	$6.51	$150.99	$164.01	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.15% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$157.50	Oct 9	$0.14	$0.11	$0.25	$157.25	$170.25
$175.00	$155.00	Oct 12	$0.16	$0.23	$0.39	$154.61	$175.39
$170.00	$160.00	Oct 9	$0.14	$0.32	$0.46	$159.54	$170.46
$172.50	$155.00	Oct 12	$0.30	$0.23	$0.53	$154.47	$173.03
$167.50	$157.50	Oct 9	$0.37	$0.11	$0.48	$157.02	$167.98
$175.00	$157.50	Oct 12	$0.16	$0.46	$0.62	$156.88	$175.62
$167.50	$160.00	Oct 9	$0.37	$0.32	$0.69	$159.31	$168.19
$172.50	$157.50	Oct 12	$0.30	$0.46	$0.76	$156.74	$173.26
$170.00	$155.00	Oct 12	$0.55	$0.23	$0.78	$154.22	$170.78
$170.00	$157.50	Oct 12	$0.55	$0.46	$1.01	$156.49	$171.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.88, avg credit $0.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	182/185	Oct 19	$1.17	$1.33	55%	0.88	$158.83	$183.67
158/160	172/175	Oct 19	$1.58	$0.92	38%	1.72	$158.42	$174.08
158/160	190/192	Oct 19	$1.08	$1.42	58%	0.76	$158.92	$191.08
150/152	182/185	Oct 19	$0.63	$1.87	75%	0.34	$151.87	$183.13
150/152	172/175	Oct 19	$1.04	$1.46	58%	0.71	$151.46	$173.54
150/152	190/192	Oct 19	$0.54	$1.96	78%	0.28	$151.96	$190.54
152/155	182/185	Oct 19	$0.75	$1.75	69%	0.43	$154.25	$183.25
152/155	172/175	Oct 19	$1.16	$1.34	53%	0.87	$153.84	$173.66
152/155	190/192	Oct 19	$0.66	$1.84	73%	0.36	$154.34	$190.66
152/155	188/190	Oct 21	$0.67	$1.83	69%	0.37	$154.33	$188.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 12	$0.17	$2.33	26%	13.71
$140.00	$145.00	$150.00	Nov 20	$0.10	$4.90	10%	49.00
$162.50	$165.00	$167.50	Oct 19	$0.07	$2.43	17%	34.71
$160.00	$162.50	$165.00	Oct 9	$0.63	$1.87	47%	2.97
$165.00	$167.50	$170.00	Oct 21	$0.10	$2.40	15%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.20	$4.80	14%	24.00
$140.00	$145.00	$150.00	Oct 21	$0.08	$4.92	8%	61.50
$165.00	$167.50	$170.00	Oct 9	$0.32	$2.18	30%	6.81
$152.50	$155.00	$157.50	Oct 19	$0.05	$2.45	12%	49.00
$162.50	$165.00	$167.50	Oct 9	$0.63	$1.87	47%	2.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.29, 198 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 9	-$0.34	$2.16
$162.50	$165.00	1:2	Oct 12	-$0.58	$1.92
$165.00	$167.50	1:2	Oct 12	-$0.21	$2.29
$175.00	$180.00	1:2	Oct 21	-$0.28	$4.72
$157.50	$160.00	1:2	Oct 9	-$1.80	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.29	$2.21
$165.00	$162.50	1:2	Oct 12	-$0.49	$2.01
$162.50	$160.00	1:2	Oct 12	-$0.10	$2.40
$170.00	$167.50	1:2	Oct 9	-$1.85	$0.65
$167.50	$165.00	1:2	Oct 12	-$1.34	$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 5.53%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.05	0.45	3.8%	5.53%	9.31%	322	10.6K
$165.00	Nov 20	$11.20	0.52	0.7%	6.84%	7.57%	280	4.5K
$175.00	Nov 20	$7.30	0.39	6.8%	4.46%	11.29%	113	9.8K
$180.00	Nov 20	$5.80	0.33	9.9%	3.54%	13.43%	412	29.5K
$167.50	Nov 13	$9.05	0.48	2.3%	5.53%	7.78%	57	182
$170.00	Nov 13	$8.05	0.44	3.8%	4.91%	8.70%	17	974
$165.00	Nov 13	$10.10	0.51	0.7%	6.17%	6.90%	218	535
$172.50	Nov 13	$7.10	0.41	5.3%	4.33%	9.65%	3	340
$185.00	Nov 20	$4.60	0.28	12.9%	2.81%	15.75%	52	9.9K
$175.00	Nov 13	$6.30	0.37	6.8%	3.85%	10.68%	35	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 137,011

Total Puts 52,835

Put/Call Ratio 0.39

Net Difference 84,176

Prior's Put/Call Breakdown

Total Calls 37,091

Total Puts 25,303

Put/Call Ratio 0.68

Net Difference 11,788

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