SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.73 +1.97%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 236,853

Calls: 165,843 (70%)

Puts: 71,010 (30%)

Prior (10/08) 81,988

Calls: 50,675 (62%)

Puts: 31,313 (38%)

Current vs Prior +188.89%

Calls: +227.27% (Calls)

Puts: +126.77% (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 -80.13%

Calls: -75.81%

Puts: -85.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $50.53M

Calls: $36.06M (71%)

Puts: $14.47M (29%)

Prior (10/08) $25.50M

Calls: $17.87M (70%)

Puts: $7.63M (30%)

Current vs Prior +98.17%

Calls: +101.83%

Puts: +89.59%

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 -89.77%

Calls: -89.15%

Puts: -91.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.43

Prior (10/08) 0.62

Current vs Prior -30.71%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -42.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 2.60% | 3.68%2.60% | 5.91%5.91% | 15.58%

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

Current vs Prior -15.97% | -8.47%-15.97% | -3.72%-3.72% | -0.45%

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

Current vs 7-Day Avg -35.08% | -32.60%-24.94% | -5.14%-15.56% | -1.90%

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

Current vs 7-Day Eod -15.97% | -8.47%-15.97% | -3.72%-3.72% | -0.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.18% | 1.16%

Calls: 1.42% | 0.67%

Puts: 0.93% | 1.65%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -8.53% | +7.41%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -46.98% | -56.95%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($36.06M). Elevated premium activity with dollar volume up 98% vs prior. Unusually high activity with volume up 189% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (165,843 calls vs 71,010 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
09:50	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 291 of results (avg 4.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	2.98	3.00	$2.99	0.7%	3.4K	0.60	3.5K
$165.00	Oct 14	2.83	2.85	$2.84	0.7%	779	0.46	922
$155.00	Nov 20	16.45	16.60	$16.52	0.9%	11	0.66	5.4K
$157.50	Oct 23	9.45	9.55	$9.50	1.1%	12	0.69	1.2K
$160.00	Nov 20	13.60	13.75	$13.68	1.1%	270	0.59	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	1.74	1.75	$1.75	0.6%	1.3K	0.40	1.2K
$170.00	Oct 12	6.75	6.80	$6.78	0.7%	94	0.83	1.5K
$175.00	Nov 20	17.85	18.00	$17.93	0.8%	57	0.61	1.6K
$165.00	Oct 9	2.13	2.15	$2.14	0.9%	13.0K	0.62	16.0K
$170.00	Nov 20	14.65	14.80	$14.73	1.0%	41	0.55	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.46, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.11	0.12	$0.12	8.3%	24.6K	0.07	18.4K
$167.50	Oct 9	0.30	0.32	$0.31	6.5%	23.4K	0.17	14.3K
$172.50	Oct 9	0.05	0.06	$0.06	16.7%	4.5K	0.03	8.8K
$165.00	Oct 9	0.87	0.88	$0.88	1.1%	24.8K	0.38	12.9K
$175.00	Oct 12	0.14	0.15	$0.15	6.7%	1.4K	0.05	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.08	0.09	$0.09	11.1%	3.3K	0.05	15.8K
$160.00	Oct 9	0.27	0.28	$0.28	3.6%	11.8K	0.14	19.5K
$162.50	Oct 9	0.86	0.87	$0.87	1.1%	10.2K	0.35	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%	773	0.08	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 9	31.70	34.90	$33.30	9.6%	--	1.00	42
$132.00	Oct 9	30.70	33.95	$32.33	10.1%	2	1.00	91
$133.00	Oct 9	29.45	32.30	$30.88	9.2%	--	1.00	41
$134.00	Oct 9	28.00	32.85	$30.43	15.9%	--	1.00	12
$135.00	Oct 9	28.05	30.85	$29.45	9.5%	2	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 9	24.55	27.90	$26.23	12.8%	--	1.00	10
$195.00	Oct 9	29.95	32.40	$31.17	7.9%	2	1.00	2
$182.50	Oct 9	18.50	19.05	$18.77	2.9%	9	1.00	24
$185.00	Oct 9	20.55	21.40	$20.98	4.1%	17	1.00	45
$180.00	Oct 9	16.15	16.40	$16.27	1.5%	--	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 218.7K, top 24.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.87	0.88	$0.88	1.1%	24.8K	0.38	12.9K
$170.00	Oct 9	0.11	0.12	$0.12	8.3%	24.6K	0.07	18.4K
$167.50	Oct 9	0.30	0.32	$0.31	6.5%	23.4K	0.17	14.3K
$175.00	Oct 9	0.02	0.03	$0.03	33.3%	10.6K	0.01	18.9K
$162.50	Oct 9	2.09	2.12	$2.11	1.4%	7.2K	0.65	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	2.13	2.15	$2.14	0.9%	13.0K	0.62	16.0K
$160.00	Oct 9	0.27	0.28	$0.28	3.6%	11.8K	0.14	19.5K
$162.50	Oct 9	0.86	0.87	$0.87	1.1%	10.2K	0.35	9.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	3.4K	0.02	15.3K
$157.50	Oct 9	0.08	0.09	$0.09	11.1%	3.3K	0.05	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. 6 strikes (avg 55.1%, max 57.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	79.7%	50.6%	57.6%	7.2K	7.7K
$167.50	Oct 9	Nov 13	84.0%	53.3%	57.5%	23.5K	14.5K
$165.00	Oct 9	Nov 20	80.3%	53.4%	50.3%	25.1K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	79.7%	50.6%	57.6%	10.2K	9.9K
$167.50	Oct 9	Nov 13	84.0%	53.3%	57.5%	818	11.7K
$165.00	Oct 9	Nov 20	80.3%	53.4%	50.3%	13.2K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 1.69, avg 4.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 19	$0.93	$1.57	$0.93	85%	1.69	$153.43
$140.00	$141.00	Nov 13	$0.10	$0.90	$0.10	84%	9.00	$140.10
$160.00	$162.50	Oct 21	$0.78	$1.72	$0.78	64%	2.21	$160.78
$136.00	$137.00	Oct 9	$0.35	$0.65	$0.35	100%	1.86	$136.35
$140.00	$141.00	Oct 16	$0.35	$0.65	$0.35	94%	1.86	$140.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 12	$1.48	$1.02	$1.48	98%	0.69	$181.02
$187.50	$185.00	Oct 16	$1.58	$0.92	$1.58	96%	0.58	$185.92
$182.50	$180.00	Oct 16	$1.60	$0.90	$1.60	93%	0.56	$180.90
$170.00	$167.50	Nov 13	$0.65	$1.85	$0.65	56%	2.85	$169.35
$175.00	$172.50	Oct 23	$1.23	$1.27	$1.23	75%	1.03	$173.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.96, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 21	$1.13	$1.13	$1.37	58%	0.82	$168.63
$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
$170.00	$172.50	Oct 19	$0.70	$0.70	$1.80	69%	0.39	$170.70
$192.50	$195.00	Oct 19	$0.12	$0.12	$2.38	95%	0.05	$192.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Nov 13	$0.49	$0.49	$0.51	85%	0.96	$139.51
$160.00	$157.50	Oct 21	$1.11	$1.11	$1.39	64%	0.80	$158.89
$155.00	$150.00	Nov 20	$1.80	$1.80	$3.20	66%	0.56	$153.20
$160.00	$155.00	Nov 20	$2.14	$2.14	$2.86	59%	0.75	$157.86
$155.00	$152.50	Oct 21	$0.74	$0.74	$1.76	76%	0.42	$154.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.88, cheapest $0.88)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.88	79.7%	37.2%
$165.00	Oct 9	Oct 12	$0.88	80.3%	38.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.88	79.7%	37.1%
$165.00	Oct 9	Oct 12	$0.89	80.3%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 1.82% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$2.11	$0.87	$2.98	$159.52	$165.48	1.82%
$165.00	Oct 9	$0.88	$2.14	$3.02	$161.98	$168.02	1.84%
$160.00	Oct 9	$4.08	$0.28	$4.36	$155.64	$164.36	2.66%
$167.50	Oct 9	$0.31	$4.07	$4.38	$163.12	$171.88	2.68%
$162.50	Oct 12	$2.99	$1.75	$4.74	$157.76	$167.24	2.90%
$165.00	Oct 12	$1.76	$3.03	$4.79	$160.21	$169.79	2.93%
$160.00	Oct 12	$4.65	$0.92	$5.57	$154.43	$165.57	3.40%
$167.50	Oct 12	$0.96	$4.72	$5.68	$161.82	$173.18	3.47%
$157.50	Oct 9	$6.18	$0.09	$6.27	$151.23	$163.77	3.83%
$170.00	Oct 9	$0.12	$6.38	$6.50	$163.50	$176.50	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 4.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$157.50	Oct 9	$0.12	$0.09	$0.21	$157.29	$170.21
$175.00	$155.00	Oct 12	$0.15	$0.23	$0.38	$154.62	$175.38
$170.00	$160.00	Oct 9	$0.12	$0.28	$0.40	$159.60	$170.40
$167.50	$157.50	Oct 9	$0.31	$0.09	$0.40	$157.10	$167.90
$172.50	$155.00	Oct 12	$0.27	$0.23	$0.50	$154.50	$173.00
$167.50	$160.00	Oct 9	$0.31	$0.28	$0.59	$159.41	$168.09
$175.00	$157.50	Oct 12	$0.15	$0.45	$0.60	$156.90	$175.60
$172.50	$157.50	Oct 12	$0.27	$0.45	$0.72	$156.78	$173.22
$170.00	$155.00	Oct 12	$0.51	$0.23	$0.74	$154.26	$170.74
$170.00	$157.50	Oct 12	$0.51	$0.45	$0.96	$156.54	$170.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 0.41, avg credit $0.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	182/185	Oct 19	$0.73	$1.77	74%	0.41	$151.77	$183.23
152/155	188/190	Oct 21	$0.88	$1.62	68%	0.54	$154.12	$188.38
150/152	190/192	Oct 19	$0.64	$1.86	77%	0.34	$151.86	$190.64
150/152	192/195	Oct 19	$0.58	$1.92	79%	0.30	$151.92	$193.08
152/155	182/185	Oct 21	$0.94	$1.56	63%	0.60	$154.06	$183.44
152/155	185/188	Oct 21	$0.87	$1.63	66%	0.53	$154.13	$185.87
152/155	172/175	Oct 21	$1.31	$1.19	48%	1.10	$153.69	$173.81
150/152	170/172	Oct 19	$1.16	$1.34	53%	0.87	$151.34	$171.16
150/152	178/180	Oct 19	$0.75	$1.75	69%	0.43	$151.75	$178.25
152/155	182/185	Oct 19	$0.76	$1.74	68%	0.44	$154.24	$183.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 9	$0.13	$2.37	29%	18.23
$162.50	$165.00	$167.50	Oct 9	$0.66	$1.84	48%	2.79
$162.50	$165.00	$167.50	Oct 19	$0.14	$2.36	17%	16.86
$165.00	$167.50	$170.00	Oct 9	$0.38	$2.12	31%	5.58
$172.50	$175.00	$177.50	Oct 19	$0.05	$2.45	9%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 21	$0.08	$4.92	9%	61.50
$175.00	$180.00	$185.00	Oct 14	$0.10	$4.90	9%	49.00
$162.50	$165.00	$167.50	Oct 9	$0.66	$1.84	48%	2.79
$157.50	$160.00	$162.50	Oct 21	$0.11	$2.39	16%	21.73
$175.00	$180.00	$185.00	Nov 13	$0.22	$4.78	12%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-0.14, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 9	-$0.14	$2.36
$162.50	$165.00	1:2	Oct 12	-$0.53	$1.97
$165.00	$167.50	1:2	Oct 12	-$0.16	$2.34
$175.00	$180.00	1:2	Oct 21	-$0.18	$4.82
$160.00	$162.50	1:2	Oct 12	-$1.33	$1.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.21	$2.29
$165.00	$162.50	1:2	Oct 12	-$0.47	$2.03
$162.50	$160.00	1:2	Oct 12	-$0.09	$2.41
$170.00	$167.50	1:2	Oct 9	-$1.76	$0.74
$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. 92 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%	9.36%	400	10.6K
$165.00	Nov 20	$11.15	0.52	0.8%	6.81%	7.59%	324	4.5K
$175.00	Nov 20	$7.25	0.39	6.9%	4.43%	11.31%	118	9.8K
$180.00	Nov 20	$5.80	0.33	9.9%	3.54%	13.48%	468	29.5K
$167.50	Nov 13	$9.05	0.48	2.3%	5.53%	7.83%	62	182
$170.00	Nov 13	$8.05	0.44	3.8%	4.92%	8.75%	27	974
$165.00	Nov 13	$10.10	0.52	0.8%	6.17%	6.94%	219	535
$172.50	Nov 13	$7.10	0.41	5.4%	4.34%	9.69%	3	340
$185.00	Nov 20	$4.60	0.28	13.0%	2.81%	15.80%	52	9.9K
$175.00	Nov 13	$6.30	0.37	6.9%	3.85%	10.73%	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 165,843

Total Puts 71,010

Put/Call Ratio 0.43

Net Difference 94,833

Prior's Put/Call Breakdown

Total Calls 50,675

Total Puts 31,313

Put/Call Ratio 0.62

Net Difference 19,362

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