SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.45 +1.17%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 278,227

Calls: 189,671 (68%)

Puts: 88,556 (32%)

Prior (10/08) 104,120

Calls: 65,444 (63%)

Puts: 38,676 (37%)

Current vs Prior +167.22%

Calls: +189.82% (Calls)

Puts: +128.97% (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 -76.66%

Calls: -72.33%

Puts: -82.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $58.75M

Calls: $37.86M (64%)

Puts: $20.89M (36%)

Prior (10/08) $30.85M

Calls: $20.86M (68%)

Puts: $9.98M (32%)

Current vs Prior +90.48%

Calls: +81.48%

Puts: +109.27%

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 -88.10%

Calls: -88.60%

Puts: -87.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.47

Prior (10/08) 0.59

Current vs Prior -21.00%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -37.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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% | 3.71%2.68% | 5.95%5.95% | 15.58%

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

Current vs Prior -13.31% | -7.59%-13.31% | -3.06%-3.06% | -0.45%

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

Current vs 7-Day Avg -33.03% | -31.96%-22.57% | -4.50%-14.99% | -1.90%

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

Current vs 7-Day Eod -13.31% | -7.59%-13.31% | -3.06%-3.06% | -0.45%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.23% | 1.32%

Calls: 1.02% | 1.34%

Puts: 1.43% | 1.30%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -4.65% | +22.22%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -44.74% | -51.01%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($37.86M). Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (189,671 calls vs 88,556 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
09:55	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 281 of results (avg 4.5%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 16	2.23	2.24	$2.24	0.4%	4.1K	0.33	4.8K
$145.00	Oct 9	17.40	17.55	$17.48	0.9%	19	1.00	2.0K
$160.00	Oct 16	5.50	5.55	$5.53	0.9%	2.1K	0.61	25.7K
$155.00	Nov 20	15.55	15.70	$15.63	1.0%	88	0.64	5.4K
$160.00	Oct 9	2.93	2.96	$2.95	1.0%	1.6K	0.76	12.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.95	2.98	$2.97	1.0%	1.8K	0.39	11.5K
$170.00	Oct 14	8.45	8.55	$8.50	1.2%	32	0.79	588
$165.00	Nov 20	12.35	12.50	$12.43	1.2%	234	0.50	6.4K
$162.50	Oct 16	4.10	4.15	$4.13	1.2%	667	0.49	4.2K
$170.00	Nov 20	15.25	15.45	$15.35	1.3%	92	0.56	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.42, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.17	0.18	$0.18	5.6%	26.3K	0.10	14.3K
$170.00	Oct 9	0.07	0.08	$0.08	12.5%	27.6K	0.04	18.4K
$165.00	Oct 9	0.49	0.50	$0.50	2.0%	27.5K	0.24	12.9K
$172.50	Oct 12	0.17	0.19	$0.18	11.1%	727	0.07	1.4K
$177.50	Oct 12	0.06	0.07	$0.07	14.3%	149	0.03	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.14	0.15	$0.15	6.7%	3.7K	0.09	15.8K
$160.00	Oct 9	0.49	0.50	$0.50	2.0%	15.4K	0.24	19.5K
$152.50	Oct 12	0.16	0.18	$0.17	11.8%	72	0.06	797
$155.00	Oct 12	0.32	0.33	$0.33	3.0%	807	0.11	2.2K
$148.00	Oct 12	0.07	0.08	$0.08	12.5%	13	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	31.75	34.40	$33.08	8.0%	--	1.00	175
$131.00	Oct 9	30.80	34.90	$32.85	12.5%	--	1.00	42
$132.00	Oct 9	29.95	33.95	$31.95	12.5%	2	1.00	91
$133.00	Oct 9	28.80	32.30	$30.55	11.5%	--	1.00	41
$134.00	Oct 9	27.55	32.25	$29.90	15.7%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	21.30	22.65	$21.98	6.1%	17	1.00	45
$190.00	Oct 9	24.55	28.10	$26.33	13.5%	--	1.00	10
$182.50	Oct 9	18.80	21.30	$20.05	12.5%	9	1.00	24
$180.00	Oct 9	16.50	17.80	$17.15	7.6%	--	0.99	34
$177.50	Oct 9	13.60	15.20	$14.40	11.1%	12	0.99	52

Most actively traded options today. High liquidity = easy entry/exit. 406 active (total vol 257.6K, top 27.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.07	0.08	$0.08	12.5%	27.6K	0.04	18.4K
$165.00	Oct 9	0.49	0.50	$0.50	2.0%	27.5K	0.24	12.9K
$167.50	Oct 9	0.17	0.18	$0.18	5.6%	26.3K	0.10	14.3K
$175.00	Oct 9	0.02	0.03	$0.03	33.3%	10.7K	0.01	18.9K
$162.50	Oct 9	1.34	1.37	$1.36	2.2%	9.6K	0.50	7.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.49	0.50	$0.50	2.0%	15.4K	0.24	19.5K
$165.00	Oct 9	3.00	3.05	$3.03	1.7%	14.9K	0.76	16.0K
$162.50	Oct 9	1.39	1.41	$1.40	1.4%	13.8K	0.50	9.8K
$157.50	Oct 9	0.14	0.15	$0.15	6.7%	3.7K	0.09	15.8K
$155.00	Oct 9	0.04	0.05	$0.05	20.0%	3.6K	0.03	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 56.4%, max 60.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	80.7%	50.2%	60.6%	1.8K	25.4K
$162.50	Oct 9	Nov 13	79.6%	51.4%	54.8%	9.6K	7.7K
$165.00	Oct 9	Nov 20	81.9%	53.2%	53.9%	27.8K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	80.7%	50.2%	60.7%	15.6K	31.2K
$162.50	Oct 9	Nov 13	79.6%	51.4%	54.8%	13.9K	9.9K
$165.00	Oct 9	Nov 20	81.7%	53.2%	53.5%	15.2K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 0.64, avg 4.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Nov 13	$0.35	$2.15	$0.35	58%	6.14	$160.35
$152.50	$155.00	Oct 19	$1.07	$1.43	$1.07	81%	1.34	$153.57
$130.00	$131.00	Oct 9	$0.23	$0.77	$0.23	100%	3.35	$130.23
$140.00	$141.00	Oct 30	$0.13	$0.87	$0.13	90%	6.69	$140.13
$140.00	$141.00	Nov 6	$0.15	$0.85	$0.15	86%	5.67	$140.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 14	$3.05	$1.95	$3.05	95%	0.64	$176.95
$182.50	$180.00	Oct 12	$1.10	$1.40	$1.10	99%	1.27	$181.40
$170.00	$167.50	Oct 21	$0.33	$2.17	$0.33	69%	6.58	$169.67
$172.50	$170.00	Oct 19	$0.91	$1.59	$0.91	78%	1.75	$171.59
$175.00	$172.50	Oct 23	$0.98	$1.52	$0.98	78%	1.55	$174.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 2.33, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Nov 13	$1.75	$1.75	$0.75	46%	2.33	$164.25
$170.00	$172.50	Nov 13	$1.20	$1.20	$1.30	57%	0.92	$171.20
$177.50	$180.00	Oct 19	$0.36	$0.36	$2.14	86%	0.17	$177.86
$162.50	$165.00	Oct 21	$1.32	$1.32	$1.18	47%	1.12	$163.82
$182.50	$185.00	Oct 19	$0.22	$0.22	$2.28	91%	0.10	$182.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Nov 13	$0.56	$0.56	$0.44	84%	1.27	$139.44
$152.50	$150.00	Oct 19	$0.71	$0.71	$1.79	81%	0.40	$151.79
$160.00	$155.00	Nov 20	$2.25	$2.25	$2.75	57%	0.82	$157.75
$150.00	$145.00	Nov 20	$1.53	$1.53	$3.47	71%	0.44	$148.47
$155.00	$150.00	Nov 20	$1.87	$1.87	$3.13	64%	0.60	$153.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.90	79.6%	38.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.90	79.6%	38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.70% of stock, avg 8.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$1.36	$1.40	$2.76	$159.74	$165.26	1.70%
$160.00	Oct 9	$2.95	$0.50	$3.45	$156.55	$163.45	2.12%
$165.00	Oct 9	$0.50	$3.03	$3.53	$161.47	$168.53	2.17%
$162.50	Oct 12	$2.26	$2.30	$4.56	$157.94	$167.06	2.81%
$160.00	Oct 12	$3.73	$1.27	$5.00	$155.00	$165.00	3.08%
$165.00	Oct 12	$1.27	$3.80	$5.07	$159.93	$170.07	3.12%
$157.50	Oct 9	$5.10	$0.15	$5.25	$152.25	$162.75	3.23%
$167.50	Oct 9	$0.18	$5.20	$5.38	$162.12	$172.88	3.31%
$167.50	Oct 12	$0.67	$5.70	$6.37	$161.13	$173.87	3.92%
$157.50	Oct 12	$5.95	$0.65	$6.60	$150.90	$164.10	4.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.20% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.18	$0.15	$0.33	$157.17	$167.83
$172.50	$152.50	Oct 12	$0.18	$0.17	$0.35	$152.15	$172.85
$172.50	$155.00	Oct 12	$0.18	$0.33	$0.51	$154.49	$173.01
$170.00	$152.50	Oct 12	$0.35	$0.17	$0.52	$151.98	$170.52
$170.00	$155.00	Oct 12	$0.35	$0.33	$0.68	$154.32	$170.68
$165.00	$157.50	Oct 9	$0.50	$0.15	$0.65	$156.85	$165.65
$167.50	$160.00	Oct 9	$0.18	$0.50	$0.68	$159.32	$168.18
$172.50	$157.50	Oct 12	$0.18	$0.65	$0.83	$156.67	$173.33
$167.50	$152.50	Oct 12	$0.67	$0.17	$0.84	$151.66	$168.34
$175.00	$152.50	Oct 14	$0.41	$0.56	$0.97	$151.53	$175.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 0.75, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	178/180	Oct 19	$1.07	$1.43	67%	0.75	$151.43	$178.57
150/152	190/192	Oct 19	$0.89	$1.61	74%	0.55	$151.61	$190.89
150/152	182/185	Oct 19	$0.93	$1.57	72%	0.59	$151.57	$183.43
150/152	172/175	Oct 19	$1.15	$1.35	59%	0.85	$151.35	$173.65
150/152	168/170	Oct 19	$1.44	$1.06	46%	1.36	$151.06	$168.94
152/155	185/188	Oct 21	$0.88	$1.62	64%	0.54	$154.12	$185.88
150/152	175/178	Oct 19	$0.88	$1.62	64%	0.54	$151.62	$175.88
150/152	185/188	Oct 21	$0.72	$1.78	71%	0.40	$151.78	$185.72
150/152	170/172	Oct 19	$1.12	$1.38	53%	0.81	$151.38	$171.12
155/158	178/180	Oct 19	$1.05	$1.45	54%	0.72	$156.45	$178.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Oct 14	$0.13	$2.37	19%	18.23
$160.00	$162.50	$165.00	Oct 9	$0.73	$1.77	52%	2.42
$167.50	$170.00	$172.50	Oct 21	$0.07	$2.43	13%	34.71
$162.50	$165.00	$167.50	Oct 9	$0.54	$1.96	40%	3.63
$157.50	$160.00	$162.50	Oct 9	$0.56	$1.94	41%	3.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 21	$0.11	$4.89	9%	44.45
$155.00	$157.50	$160.00	Oct 19	$0.08	$2.42	16%	30.25
$160.00	$162.50	$165.00	Oct 9	$0.73	$1.77	52%	2.42
$165.00	$167.50	$170.00	Oct 9	$0.18	$2.32	20%	12.89
$157.50	$160.00	$162.50	Oct 9	$0.55	$1.95	42%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.80, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.80	$1.70
$162.50	$165.00	1:2	Oct 12	-$0.28	$2.22
$160.00	$162.50	1:2	Oct 12	-$0.79	$1.71
$165.00	$167.50	1:2	Oct 12	-$0.07	$2.43
$175.00	$180.00	1:2	Oct 21	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.86	$1.64
$162.50	$160.00	1:2	Oct 12	-$0.24	$2.26
$165.00	$162.50	1:2	Oct 12	-$0.80	$1.70
$160.00	$157.50	1:2	Oct 12	-$0.03	$2.47
$157.50	$155.00	1:2	Oct 12	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.40%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.40	0.50	1.6%	6.40%	7.97%	329	4.5K
$170.00	Nov 20	$8.40	0.43	4.7%	5.17%	9.82%	430	10.6K
$175.00	Nov 20	$6.70	0.37	7.7%	4.12%	11.85%	126	9.8K
$180.00	Nov 20	$5.30	0.31	10.8%	3.26%	14.07%	545	29.5K
$167.50	Nov 13	$8.30	0.47	3.1%	5.11%	8.22%	65	182
$165.00	Nov 13	$9.35	0.50	1.6%	5.76%	7.33%	220	535
$170.00	Nov 13	$7.35	0.43	4.7%	4.52%	9.17%	27	974
$162.50	Nov 13	$10.50	0.54	0.0%	6.46%	6.49%	19	182
$172.50	Nov 13	$6.50	0.39	6.2%	4.00%	10.19%	3	340
$175.00	Nov 13	$5.70	0.36	7.7%	3.51%	11.23%	39	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 189,671

Total Puts 88,556

Put/Call Ratio 0.47

Net Difference 101,115

Prior's Put/Call Breakdown

Total Calls 65,444

Total Puts 38,676

Put/Call Ratio 0.59

Net Difference 26,768

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