SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.98 +1.50%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 346,849

Calls: 236,004 (68%)

Puts: 110,845 (32%)

Prior (10/08) 134,035

Calls: 83,580 (62%)

Puts: 50,455 (38%)

Current vs Prior +158.77%

Calls: +182.37% (Calls)

Puts: +119.69% (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 -70.90%

Calls: -65.57%

Puts: -78.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $76.13M

Calls: $51.70M (68%)

Puts: $24.42M (32%)

Prior (10/08) $39.54M

Calls: $25.79M (65%)

Puts: $13.74M (35%)

Current vs Prior +92.53%

Calls: +100.44%

Puts: +77.69%

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 -84.58%

Calls: -84.44%

Puts: -84.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.47

Prior (10/08) 0.60

Current vs Prior -22.20%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -37.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 2.57% | 3.63%2.57% | 5.89%5.89% | 15.53%

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

Current vs Prior -16.77% | -9.73%-16.77% | -3.98%-3.98% | -0.77%

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

Current vs 7-Day Avg -35.70% | -33.53%-25.66% | -5.40%-15.79% | -2.22%

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

Current vs 7-Day Eod -16.77% | -9.73%-16.77% | -3.98%-3.98% | -0.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.21% | 1.54%

Calls: 1.27% | 1.61%

Puts: 1.15% | 1.46%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -6.20% | +42.59%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -45.64% | -42.84%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($51.70M). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 159% vs prior - elevated interest. Extreme bullish P/C ratio of 0.47 - heavy call buying (236,004 calls vs 110,845 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
10:05	BULLISH	BULLISH	BULLISH
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 323 of results (avg 4.7%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	1.20	1.21	$1.21	0.8%	485	0.21	5.7K
$145.00	Oct 9	17.95	18.10	$18.02	0.8%	25	1.00	2.0K
$167.50	Oct 16	2.37	2.39	$2.38	0.8%	4.3K	0.35	4.8K
$170.00	Oct 14	1.09	1.10	$1.10	0.9%	1.2K	0.23	1.7K
$155.00	Nov 20	15.90	16.05	$15.98	0.9%	95	0.65	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 14	8.05	8.10	$8.07	0.6%	42	0.78	588
$160.00	Oct 16	2.70	2.72	$2.71	0.7%	2.3K	0.37	11.5K
$167.50	Oct 12	5.25	5.30	$5.28	0.9%	254	0.77	1.2K
$170.00	Nov 20	14.95	15.10	$15.02	1.0%	124	0.56	2.9K
$162.50	Oct 12	1.99	2.01	$2.00	1.0%	2.2K	0.46	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.20	0.22	$0.21	9.5%	31.3K	0.12	14.3K
$170.00	Oct 9	0.09	0.10	$0.10	10.0%	32.1K	0.05	18.4K
$165.00	Oct 9	0.58	0.60	$0.59	3.4%	37.0K	0.29	12.9K
$172.50	Oct 12	0.20	0.22	$0.21	9.5%	811	0.08	1.4K
$177.50	Oct 12	0.07	0.08	$0.08	12.5%	166	0.03	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	5.4K	0.06	15.8K
$160.00	Oct 9	0.33	0.35	$0.34	5.9%	18.8K	0.18	19.5K
$155.00	Oct 12	0.24	0.26	$0.25	8.0%	2.0K	0.09	2.2K
$152.50	Oct 12	0.13	0.14	$0.14	7.1%	85	0.05	797
$150.00	Oct 12	0.08	0.09	$0.09	11.1%	564	0.03	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	22.85	23.75	$23.30	3.9%	2	1.00	4
$145.00	Oct 12	16.85	18.75	$17.80	10.7%	--	1.00	25
$148.00	Oct 12	14.65	15.95	$15.30	8.5%	2	1.00	162
$149.00	Oct 12	13.75	15.05	$14.40	9.0%	2	1.00	14
$135.00	Oct 16	27.55	28.45	$28.00	3.2%	4	1.00	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	9.45	9.70	$9.57	2.6%	260	1.00	2.7K
$175.00	Oct 9	10.95	12.15	$11.55	10.4%	101	1.00	501
$177.50	Oct 9	13.60	14.65	$14.13	7.4%	12	1.00	52
$180.00	Oct 9	16.65	17.15	$16.90	3.0%	3	1.00	34
$182.50	Oct 9	19.00	19.65	$19.33	3.4%	9	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 316.2K, top 37.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.58	0.60	$0.59	3.4%	37.0K	0.29	12.9K
$170.00	Oct 9	0.09	0.10	$0.10	10.0%	32.1K	0.05	18.4K
$167.50	Oct 9	0.20	0.22	$0.21	9.5%	31.3K	0.12	14.3K
$162.50	Oct 9	1.57	1.59	$1.58	1.3%	13.4K	0.57	7.5K
$175.00	Oct 9	0.02	0.03	$0.03	33.3%	11.4K	0.01	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.33	0.35	$0.34	5.9%	18.8K	0.18	19.5K
$165.00	Oct 9	2.59	2.62	$2.61	1.1%	17.5K	0.71	16.0K
$162.50	Oct 9	1.08	1.10	$1.09	1.8%	16.5K	0.43	9.8K
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	5.4K	0.06	15.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	3.9K	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 52.4%, max 57.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	78.2%	49.8%	57.0%	2.7K	25.4K
$162.50	Oct 9	Nov 13	76.5%	50.2%	52.3%	13.4K	7.7K
$165.00	Oct 9	Nov 20	78.6%	53.1%	48.0%	37.5K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	77.8%	49.8%	56.1%	19.0K	31.2K
$162.50	Oct 9	Nov 13	76.5%	50.2%	52.3%	16.5K	9.9K
$165.00	Oct 9	Nov 20	78.9%	53.1%	48.6%	18.1K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 0.69, avg 4.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$157.50	Oct 21	$2.95	$2.05	$2.95	81%	0.69	$155.45
$136.00	$137.00	Oct 9	$0.25	$0.75	$0.25	100%	3.00	$136.25
$140.00	$141.00	Oct 30	$0.21	$0.79	$0.21	90%	3.76	$140.21
$152.50	$155.00	Oct 19	$1.42	$1.08	$1.42	83%	0.76	$153.92
$135.00	$136.00	Nov 6	$0.33	$0.67	$0.33	90%	2.03	$135.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$1.10	$1.40	$1.10	77%	1.27	$171.40
$175.00	$172.50	Oct 30	$1.10	$1.40	$1.10	72%	1.27	$173.90
$175.00	$172.50	Oct 23	$1.23	$1.27	$1.23	77%	1.03	$173.77
$170.00	$167.50	Oct 21	$1.00	$1.50	$1.00	68%	1.50	$169.00
$180.00	$175.00	Nov 13	$2.90	$2.10	$2.90	70%	0.72	$177.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.38, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Oct 19	$0.23	$0.23	$2.27	94%	0.10	$192.73
$165.00	$167.50	Oct 21	$1.11	$1.11	$1.39	55%	0.80	$166.11
$185.00	$187.50	Oct 21	$0.22	$0.22	$2.28	90%	0.10	$185.22
$190.00	$192.50	Oct 23	$0.16	$0.16	$2.34	93%	0.07	$190.16
$172.50	$175.00	Oct 19	$0.50	$0.50	$2.00	77%	0.25	$173.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Nov 13	$0.58	$0.58	$0.42	84%	1.38	$139.42
$162.50	$160.00	Oct 21	$1.38	$1.38	$1.12	52%	1.23	$161.12
$160.00	$155.00	Nov 20	$2.20	$2.20	$2.80	58%	0.79	$157.80
$155.00	$150.00	Nov 20	$1.82	$1.82	$3.18	65%	0.57	$153.18
$150.00	$145.00	Nov 20	$1.45	$1.45	$3.55	71%	0.41	$148.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.91, cheapest $0.90)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.90	76.5%	36.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.91	76.5%	36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.64% of stock, avg 8.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$1.58	$1.09	$2.67	$159.83	$165.17	1.64%
$165.00	Oct 9	$0.59	$2.61	$3.20	$161.80	$168.20	1.96%
$160.00	Oct 9	$3.33	$0.34	$3.67	$156.33	$163.67	2.25%
$162.50	Oct 12	$2.48	$2.00	$4.48	$158.02	$166.98	2.75%
$165.00	Oct 12	$1.40	$3.43	$4.83	$160.17	$169.83	2.96%
$167.50	Oct 9	$0.21	$4.70	$4.91	$162.59	$172.41	3.01%
$160.00	Oct 12	$4.05	$1.05	$5.10	$154.90	$165.10	3.13%
$157.50	Oct 9	$5.58	$0.10	$5.68	$151.82	$163.18	3.49%
$167.50	Oct 12	$0.75	$5.28	$6.03	$161.47	$173.53	3.70%
$157.50	Oct 12	$5.78	$0.52	$6.30	$151.20	$163.80	3.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.12% of stock, avg 4.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$157.50	Oct 9	$0.10	$0.10	$0.20	$157.30	$170.20
$167.50	$157.50	Oct 9	$0.21	$0.10	$0.31	$157.19	$167.81
$172.50	$155.00	Oct 12	$0.21	$0.25	$0.46	$154.54	$172.96
$170.00	$160.00	Oct 9	$0.10	$0.34	$0.44	$159.56	$170.44
$167.50	$160.00	Oct 9	$0.21	$0.34	$0.55	$159.45	$168.05
$170.00	$155.00	Oct 12	$0.40	$0.25	$0.65	$154.35	$170.65
$172.50	$157.50	Oct 12	$0.21	$0.52	$0.73	$156.77	$173.23
$165.00	$157.50	Oct 9	$0.59	$0.10	$0.69	$156.81	$165.69
$170.00	$157.50	Oct 12	$0.40	$0.52	$0.92	$156.58	$170.92
$175.00	$152.50	Oct 14	$0.46	$0.48	$0.94	$151.56	$175.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 301 found (best R:R 0.50, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	192/195	Oct 19	$0.83	$1.67	71%	0.50	$154.17	$193.33
150/152	192/195	Oct 19	$0.62	$1.88	78%	0.33	$151.88	$193.12
155/158	185/188	Oct 21	$1.05	$1.45	58%	0.72	$156.45	$186.05
152/155	185/188	Oct 21	$0.86	$1.64	65%	0.52	$154.14	$185.86
150/152	185/188	Oct 21	$0.70	$1.80	71%	0.39	$151.80	$185.70
155/158	192/195	Oct 19	$0.85	$1.65	64%	0.52	$156.65	$193.35
152/155	172/175	Oct 19	$1.10	$1.40	53%	0.79	$153.90	$173.60
155/158	182/185	Oct 21	$1.03	$1.47	56%	0.70	$156.47	$183.53
152/155	182/185	Oct 19	$0.73	$1.77	68%	0.41	$154.27	$183.23
155/158	170/172	Oct 21	$1.52	$0.98	36%	1.55	$155.98	$171.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 238 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 12	$0.16	$2.34	29%	14.62
$157.50	$160.00	$162.50	Oct 21	$0.05	$2.45	16%	49.00
$160.00	$162.50	$165.00	Oct 9	$0.76	$1.74	53%	2.29
$152.50	$155.00	$157.50	Oct 16	$0.08	$2.42	13%	30.25
$162.50	$165.00	$167.50	Oct 9	$0.61	$1.89	45%	3.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 12	$0.07	$2.43	24%	34.71
$140.00	$145.00	$150.00	Oct 21	$0.11	$4.89	9%	44.45
$162.50	$165.00	$167.50	Oct 9	$0.57	$1.93	45%	3.39
$160.00	$162.50	$165.00	Oct 9	$0.77	$1.73	54%	2.25
$165.00	$167.50	$170.00	Oct 9	$0.21	$2.29	23%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 212 found (best net $-0.52, 200 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$1.08	$1.42
$162.50	$165.00	1:2	Oct 12	-$0.32	$2.18
$160.00	$162.50	1:2	Oct 12	-$0.91	$1.59
$175.00	$180.00	1:2	Oct 21	-$0.17	$4.83
$165.00	$167.50	1:2	Oct 12	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.52	$1.98
$165.00	$162.50	1:2	Oct 12	-$0.57	$1.93
$162.50	$160.00	1:2	Oct 12	-$0.10	$2.40
$150.00	$145.00	1:2	Oct 21	-$0.20	$4.80
$167.50	$165.00	1:2	Oct 12	-$1.58	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 6.57%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.70	0.51	1.2%	6.57%	7.80%	422	4.5K
$170.00	Nov 20	$8.65	0.44	4.3%	5.31%	9.61%	678	10.6K
$175.00	Nov 20	$6.90	0.38	7.4%	4.23%	11.61%	194	9.8K
$180.00	Nov 20	$5.50	0.32	10.4%	3.37%	13.82%	660	29.5K
$167.50	Nov 13	$8.65	0.47	2.8%	5.31%	8.08%	65	182
$170.00	Nov 13	$7.65	0.44	4.3%	4.69%	9.00%	28	974
$165.00	Nov 13	$9.65	0.51	1.2%	5.92%	7.16%	226	535
$172.50	Nov 13	$6.75	0.40	5.8%	4.14%	9.98%	3	340
$175.00	Nov 13	$5.95	0.37	7.4%	3.65%	11.03%	41	835
$185.00	Nov 20	$4.35	0.27	13.5%	2.67%	16.18%	69	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 236,004

Total Puts 110,845

Put/Call Ratio 0.47

Net Difference 125,159

Prior's Put/Call Breakdown

Total Calls 83,580

Total Puts 50,455

Put/Call Ratio 0.60

Net Difference 33,125

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