SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.36 +1.74%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 324,210

Calls: 220,545 (68%)

Puts: 103,665 (32%)

Prior (10/08) 118,070

Calls: 72,785 (62%)

Puts: 45,285 (38%)

Current vs Prior +174.59%

Calls: +203.01% (Calls)

Puts: +128.92% (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 -72.80%

Calls: -67.83%

Puts: -79.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $70.90M

Calls: $49.80M (70%)

Puts: $21.10M (30%)

Prior (10/08) $35.48M

Calls: $23.87M (67%)

Puts: $11.61M (33%)

Current vs Prior +99.84%

Calls: +108.63%

Puts: +81.76%

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 -85.64%

Calls: -85.01%

Puts: -86.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.47

Prior (10/08) 0.62

Current vs Prior -24.45%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -37.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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 2.54% | 3.62%2.54% | 5.86%5.86% | 15.54%

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

Current vs Prior -17.76% | -9.94%-17.76% | -4.50%-4.50% | -0.73%

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

Current vs 7-Day Avg -36.47% | -33.69%-26.54% | -5.91%-16.25% | -2.18%

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

Current vs 7-Day Eod -17.76% | -9.94%-17.76% | -4.50%-4.50% | -0.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.19% | 2.49%

Calls: 1.10% | 1.85%

Puts: 1.28% | 3.13%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -7.75% | +130.56%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -46.53% | -7.58%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($49.80M). Elevated premium activity with dollar volume up 100% vs prior. Unusually high activity with volume up 175% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (220,545 calls vs 103,665 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
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 239 of results (avg 5.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	16.15	16.30	$16.23	0.9%	92	0.65	5.4K
$162.50	Oct 9	1.80	1.82	$1.81	1.1%	12.1K	0.57	7.5K
$165.00	Oct 16	3.40	3.45	$3.43	1.5%	5.2K	0.44	14.1K
$160.00	Nov 20	13.30	13.50	$13.40	1.5%	287	0.57	12.7K
$172.50	Oct 16	1.24	1.26	$1.25	1.6%	381	0.20	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	4.95	5.00	$4.97	1.0%	1.1K	0.56	7.7K
$175.00	Nov 20	18.00	18.20	$18.10	1.1%	196	0.62	1.6K
$165.00	Nov 20	11.90	12.05	$11.98	1.3%	536	0.49	6.4K
$165.00	Oct 9	2.32	2.35	$2.34	1.3%	16.7K	0.71	16.0K
$170.00	Oct 14	7.70	7.80	$7.75	1.3%	39	0.78	588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 9	0.09	0.10	$0.10	10.0%	30.5K	0.05	18.4K
$167.50	Oct 9	0.23	0.25	$0.24	8.3%	28.8K	0.12	14.3K
$165.00	Oct 9	0.68	0.71	$0.70	4.3%	34.1K	0.29	12.9K
$177.50	Oct 12	0.07	0.08	$0.08	12.5%	163	0.03	1.6K
$175.00	Oct 12	0.12	0.13	$0.13	7.7%	2.2K	0.04	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	4.9K	0.06	15.8K
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	18.2K	0.19	19.5K
$162.50	Oct 9	0.94	0.96	$0.95	2.1%	15.6K	0.43	9.8K
$155.00	Oct 12	0.22	0.25	$0.24	12.5%	2.0K	0.09	2.2K
$157.50	Oct 12	0.46	0.49	$0.48	6.2%	647	0.17	2.0K

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
$131.00	Oct 9	31.30	34.90	$33.10	10.9%	4	1.00	42
$132.00	Oct 9	29.95	33.90	$31.92	12.4%	6	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
$135.00	Oct 9	27.30	28.85	$28.08	5.5%	11	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	21.50	21.90	$21.70	1.8%	17	1.00	45
$190.00	Oct 9	24.70	27.00	$25.85	8.9%	--	1.00	10
$195.00	Oct 9	29.95	33.30	$31.63	10.6%	2	1.00	2
$182.50	Oct 9	18.05	19.35	$18.70	7.0%	9	1.00	24
$180.00	Oct 9	15.75	16.85	$16.30	6.7%	2	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 296.8K, top 34.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.68	0.71	$0.70	4.3%	34.1K	0.29	12.9K
$170.00	Oct 9	0.09	0.10	$0.10	10.0%	30.5K	0.05	18.4K
$167.50	Oct 9	0.23	0.25	$0.24	8.3%	28.8K	0.12	14.3K
$162.50	Oct 9	1.80	1.82	$1.81	1.1%	12.1K	0.57	7.5K
$170.00	Oct 16	1.76	1.80	$1.78	2.2%	10.9K	0.27	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.30	0.31	$0.31	3.2%	18.2K	0.19	19.5K
$165.00	Oct 9	2.32	2.35	$2.34	1.3%	16.7K	0.71	16.0K
$162.50	Oct 9	0.94	0.96	$0.95	2.1%	15.6K	0.43	9.8K
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	4.9K	0.06	15.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	3.7K	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 53.6%, max 59.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	80.0%	50.1%	59.8%	2.4K	25.4K
$162.50	Oct 9	Nov 13	77.8%	51.1%	52.3%	12.1K	7.7K
$165.00	Oct 9	Nov 20	79.1%	53.2%	48.6%	34.4K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	80.0%	50.1%	59.8%	18.4K	31.2K
$162.50	Oct 9	Nov 13	77.8%	51.1%	52.3%	15.6K	9.9K
$165.00	Oct 9	Nov 20	79.1%	53.2%	48.7%	17.3K	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 4.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$162.50	Nov 13	$0.32	$2.18	$0.32	58%	6.81	$160.32
$152.50	$155.00	Oct 19	$1.07	$1.43	$1.07	82%	1.34	$153.57
$155.00	$157.50	Nov 13	$0.73	$1.77	$0.73	66%	2.42	$155.73
$140.00	$141.00	Nov 6	$0.15	$0.85	$0.15	87%	5.67	$140.15
$140.00	$141.00	Oct 30	$0.21	$0.79	$0.21	90%	3.76	$140.21

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	99%	0.82	$181.13
$172.50	$170.00	Oct 19	$0.98	$1.52	$0.98	77%	1.55	$171.52
$170.00	$167.50	Oct 21	$0.97	$1.53	$0.97	69%	1.58	$169.03
$175.00	$172.50	Oct 23	$1.33	$1.17	$1.33	77%	0.88	$173.67
$177.50	$175.00	Oct 21	$1.50	$1.00	$1.50	83%	0.67	$176.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 1.58, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 21	$1.12	$1.12	$1.38	55%	0.81	$166.12
$172.50	$175.00	Oct 30	$0.85	$0.85	$1.65	67%	0.52	$173.35
$170.00	$172.50	Oct 19	$0.70	$0.70	$1.80	71%	0.39	$170.70
$165.00	$167.50	Oct 14	$0.97	$0.97	$1.53	58%	0.63	$165.97
$170.00	$172.50	Oct 14	$0.51	$0.51	$1.99	78%	0.26	$170.51

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 21	$1.53	$1.53	$0.97	52%	1.58	$160.97
$162.50	$160.00	Nov 13	$1.45	$1.45	$1.05	54%	1.38	$161.05
$140.00	$139.00	Nov 13	$0.49	$0.49	$0.51	84%	0.96	$139.51
$160.00	$157.50	Nov 6	$1.27	$1.27	$1.23	58%	1.03	$158.73
$155.00	$150.00	Nov 20	$1.80	$1.80	$3.20	65%	0.56	$153.20

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	77.8%	36.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.90	77.8%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 1.69% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$1.81	$0.95	$2.76	$159.74	$165.26	1.69%
$165.00	Oct 9	$0.70	$2.34	$3.04	$161.96	$168.04	1.86%
$160.00	Oct 9	$3.65	$0.31	$3.96	$156.04	$163.96	2.42%
$162.50	Oct 12	$2.71	$1.85	$4.56	$157.94	$167.06	2.79%
$167.50	Oct 9	$0.24	$4.35	$4.59	$162.91	$172.09	2.81%
$165.00	Oct 12	$1.55	$3.20	$4.75	$160.25	$169.75	2.91%
$160.00	Oct 12	$4.30	$0.96	$5.26	$154.74	$165.26	3.22%
$167.50	Oct 12	$0.83	$4.95	$5.78	$161.72	$173.28	3.54%
$157.50	Oct 9	$5.85	$0.10	$5.95	$151.55	$163.45	3.64%
$162.50	Oct 14	$3.80	$2.90	$6.70	$155.80	$169.20	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.21% of stock, avg 4.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.24	$0.10	$0.34	$157.16	$167.84
$172.50	$155.00	Oct 12	$0.22	$0.24	$0.46	$154.54	$172.96
$167.50	$160.00	Oct 9	$0.24	$0.31	$0.55	$159.45	$168.05
$170.00	$155.00	Oct 12	$0.43	$0.24	$0.67	$154.33	$170.67
$172.50	$157.50	Oct 12	$0.22	$0.48	$0.70	$156.80	$173.20
$170.00	$157.50	Oct 12	$0.43	$0.48	$0.91	$156.59	$170.91
$175.00	$152.50	Oct 14	$0.58	$0.41	$0.99	$151.51	$175.99
$165.00	$157.50	Oct 9	$0.70	$0.10	$0.80	$156.70	$165.80
$165.00	$160.00	Oct 9	$0.70	$0.31	$1.01	$158.99	$166.01
$172.50	$152.50	Oct 14	$0.74	$0.41	$1.15	$151.35	$173.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 336 found (best R:R 0.37, avg credit $0.81)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	192/195	Oct 19	$0.67	$1.83	78%	0.37	$151.83	$193.17
150/152	190/192	Oct 19	$0.70	$1.80	75%	0.39	$151.80	$190.70
150/152	170/172	Oct 19	$1.24	$1.26	53%	0.98	$151.26	$171.24
150/152	180/182	Oct 19	$0.74	$1.76	72%	0.42	$151.76	$180.74
152/155	178/180	Oct 14	$0.63	$1.87	76%	0.34	$154.37	$178.13
139/140	172/175	Oct 30	$1.07	$1.43	58%	0.75	$138.93	$173.57
137/138	172/175	Oct 30	$1.02	$1.48	59%	0.69	$136.98	$173.52
150/152	182/185	Oct 19	$0.67	$1.83	73%	0.37	$151.83	$183.17
134/135	172/175	Oct 30	$0.97	$1.53	61%	0.63	$134.03	$173.47
152/155	170/172	Oct 14	$0.96	$1.54	61%	0.62	$154.04	$170.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 233 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 14	$0.11	$2.39	22%	21.73
$157.50	$160.00	$162.50	Oct 9	$0.36	$2.14	36%	5.94
$157.50	$160.00	$162.50	Oct 14	$0.14	$2.36	22%	16.86
$160.00	$162.50	$165.00	Oct 9	$0.73	$1.77	52%	2.42
$180.00	$185.00	$190.00	Nov 6	$0.17	$4.83	10%	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 14	$0.09	$2.41	24%	26.78
$140.00	$145.00	$150.00	Oct 21	$0.11	$4.89	10%	44.45
$157.50	$160.00	$162.50	Oct 9	$0.43	$2.07	37%	4.81
$160.00	$162.50	$165.00	Oct 9	$0.75	$1.75	52%	2.33
$155.00	$157.50	$160.00	Oct 21	$0.10	$2.40	14%	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. 211 found (best net $-0.33, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$1.45	$1.05
$162.50	$165.00	1:2	Oct 12	-$0.39	$2.11
$175.00	$180.00	1:2	Oct 21	-$0.17	$4.83
$165.00	$167.50	1:2	Oct 12	-$0.11	$2.39
$160.00	$162.50	1:2	Oct 12	-$1.12	$1.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.33	$2.17
$165.00	$162.50	1:2	Oct 12	-$0.50	$2.00
$162.50	$160.00	1:2	Oct 12	-$0.07	$2.43
$160.00	$157.50	1:2	Oct 12	$0.00	$2.50
$167.50	$165.00	1:2	Oct 12	-$1.45	$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.39%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.80	0.44	4.1%	5.39%	9.45%	662	10.6K
$165.00	Nov 20	$10.85	0.51	1.0%	6.64%	7.65%	371	4.5K
$175.00	Nov 20	$7.05	0.38	7.1%	4.32%	11.44%	144	9.8K
$180.00	Nov 20	$5.60	0.32	10.2%	3.43%	13.61%	606	29.5K
$167.50	Nov 13	$8.70	0.47	2.5%	5.33%	7.86%	65	182
$165.00	Nov 13	$9.80	0.51	1.0%	6.00%	7.00%	220	535
$170.00	Nov 13	$7.75	0.43	4.1%	4.74%	8.81%	28	974
$172.50	Nov 13	$6.80	0.40	5.6%	4.16%	9.76%	3	340
$175.00	Nov 13	$6.05	0.36	7.1%	3.70%	10.83%	39	835
$185.00	Nov 20	$4.40	0.27	13.2%	2.69%	15.94%	65	9.9K

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 220,545

Total Puts 103,665

Put/Call Ratio 0.47

Net Difference 116,880

Prior's Put/Call Breakdown

Total Calls 72,785

Total Puts 45,285

Put/Call Ratio 0.62

Net Difference 27,500

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