SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.83 +1.41%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 374,349

Calls: 250,972 (67%)

Puts: 123,377 (33%)

Prior (10/08) 144,897

Calls: 90,591 (63%)

Puts: 54,306 (37%)

Current vs Prior +158.36%

Calls: +177.04% (Calls)

Puts: +127.19% (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 -68.60%

Calls: -63.39%

Puts: -75.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $84.64M

Calls: $55.80M (66%)

Puts: $28.84M (34%)

Prior (10/08) $42.29M

Calls: $27.41M (65%)

Puts: $14.88M (35%)

Current vs Prior +100.15%

Calls: +103.57%

Puts: +93.85%

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 -82.86%

Calls: -83.20%

Puts: -82.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.49

Prior (10/08) 0.60

Current vs Prior -17.99%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -34.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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% | 3.67%2.57% | 5.91%5.91% | 15.61%

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

Current vs Prior -16.90% | -8.73%-16.90% | -3.69%-3.69% | -0.25%

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

Current vs 7-Day Avg -35.80% | -32.79%-25.77% | -5.11%-15.54% | -1.71%

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

Current vs 7-Day Eod -16.90% | -8.73%-16.90% | -3.69%-3.69% | -0.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.24% | 2.03%

Calls: 1.36% | 1.24%

Puts: 1.11% | 2.82%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -3.88% | +87.96%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -44.29% | -24.66%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($55.80M). Massive premium surge with dollar volume up 100% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (250,972 calls vs 123,377 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
10:10	BULLISH	BULLISH	BULLISH
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 309 of results (avg 4.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	1.66	1.67	$1.67	0.6%	12.1K	0.27	28.2K
$140.00	Oct 9	22.75	22.90	$22.83	0.7%	20	1.00	479
$167.50	Oct 16	2.32	2.34	$2.33	0.9%	4.5K	0.34	4.8K
$165.00	Nov 20	10.70	10.80	$10.75	0.9%	477	0.51	4.5K
$155.00	Nov 20	15.85	16.00	$15.93	0.9%	95	0.64	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Nov 20	18.40	18.55	$18.48	0.8%	196	0.62	1.6K
$162.50	Oct 9	1.14	1.15	$1.15	0.9%	18.7K	0.46	9.8K
$162.50	Oct 12	2.09	2.11	$2.10	1.0%	2.6K	0.47	1.2K
$170.00	Nov 20	15.15	15.30	$15.23	1.0%	246	0.56	2.9K
$157.50	Oct 16	1.91	1.93	$1.92	1.0%	797	0.29	3.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.18	0.20	$0.19	10.5%	32.0K	0.11	14.3K
$170.00	Oct 9	0.08	0.09	$0.09	11.1%	33.7K	0.05	18.4K
$165.00	Oct 9	0.53	0.54	$0.54	1.9%	39.6K	0.26	12.9K
$172.50	Oct 12	0.20	0.21	$0.21	4.8%	824	0.07	1.4K
$175.00	Oct 12	0.12	0.13	$0.13	7.7%	2.5K	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%	5.7K	0.06	15.8K
$160.00	Oct 9	0.35	0.36	$0.36	2.8%	21.4K	0.19	19.5K
$152.50	Oct 12	0.13	0.15	$0.14	14.3%	86	0.05	797
$155.00	Oct 12	0.26	0.28	$0.27	7.4%	2.1K	0.09	2.2K
$157.50	Oct 12	0.54	0.56	$0.55	3.6%	742	0.17	2.0K

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
$131.00	Oct 9	31.30	34.70	$33.00	10.3%	4	1.00	42
$132.00	Oct 9	30.15	33.50	$31.83	10.5%	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	31.70	$29.63	14.0%	--	1.00	12
$135.00	Oct 9	27.30	27.95	$27.63	2.4%	11	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	22.05	22.35	$22.20	1.4%	17	1.00	45
$190.00	Oct 9	24.80	27.30	$26.05	9.6%	--	1.00	10
$195.00	Oct 9	29.95	33.30	$31.63	10.6%	2	1.00	2
$182.50	Oct 9	18.35	19.75	$19.05	7.3%	11	1.00	24
$180.00	Oct 9	16.70	17.25	$16.98	3.2%	3	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 338.7K, top 39.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.53	0.54	$0.54	1.9%	39.6K	0.26	12.9K
$170.00	Oct 9	0.08	0.09	$0.09	11.1%	33.7K	0.05	18.4K
$167.50	Oct 9	0.18	0.20	$0.19	10.5%	32.0K	0.11	14.3K
$162.50	Oct 9	1.46	1.48	$1.47	1.4%	14.2K	0.54	7.5K
$170.00	Oct 16	1.66	1.67	$1.67	0.6%	12.1K	0.27	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.35	0.36	$0.36	2.8%	21.4K	0.19	19.5K
$162.50	Oct 9	1.14	1.15	$1.15	0.9%	18.7K	0.46	9.8K
$165.00	Oct 9	2.69	2.72	$2.71	1.1%	17.8K	0.74	16.0K
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	5.7K	0.06	15.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	4.1K	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 50.0%, max 54.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	77.5%	50.2%	54.4%	2.8K	25.4K
$162.50	Oct 9	Nov 13	76.1%	51.3%	48.4%	14.2K	7.7K
$165.00	Oct 9	Nov 20	78.6%	53.4%	47.2%	40.1K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	77.5%	50.2%	54.4%	21.6K	31.2K
$162.50	Oct 9	Nov 13	76.1%	51.3%	48.4%	18.8K	9.9K
$165.00	Oct 9	Nov 20	78.6%	53.4%	47.2%	18.4K	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 0.53, avg 4.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$136.00	$137.00	Oct 9	$0.25	$0.75	$0.25	100%	3.00	$136.25
$150.00	$152.50	Oct 19	$1.53	$0.97	$1.53	88%	0.63	$151.53
$152.50	$157.50	Oct 21	$3.17	$1.83	$3.17	80%	0.58	$155.67
$152.50	$155.00	Oct 19	$1.42	$1.08	$1.42	83%	0.76	$153.92
$141.00	$142.00	Oct 9	$0.43	$0.57	$0.43	100%	1.33	$141.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 12	$1.63	$0.87	$1.63	99%	0.53	$180.87
$177.50	$175.00	Oct 23	$1.23	$1.27	$1.23	81%	1.03	$176.27
$170.00	$167.50	Nov 13	$0.67	$1.83	$0.67	57%	2.73	$169.33
$175.00	$172.50	Oct 30	$1.10	$1.40	$1.10	72%	1.27	$173.90
$170.00	$167.50	Oct 21	$1.00	$1.50	$1.00	69%	1.50	$169.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.78, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Nov 13	$1.45	$1.45	$1.05	49%	1.38	$166.45
$185.00	$187.50	Oct 21	$0.34	$0.34	$2.16	90%	0.16	$185.34
$192.50	$195.00	Oct 19	$0.24	$0.24	$2.26	94%	0.11	$192.74
$172.50	$175.00	Oct 19	$0.61	$0.61	$1.89	77%	0.32	$173.11
$165.00	$167.50	Oct 21	$1.11	$1.11	$1.39	55%	0.80	$166.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$139.00	Nov 13	$0.64	$0.64	$0.36	84%	1.78	$139.36
$162.50	$160.00	Nov 13	$1.59	$1.59	$0.91	54%	1.75	$160.91
$150.00	$145.00	Nov 20	$1.50	$1.50	$3.50	71%	0.43	$148.50
$160.00	$155.00	Nov 20	$2.20	$2.20	$2.80	57%	0.79	$157.80
$155.00	$150.00	Nov 20	$1.83	$1.83	$3.17	64%	0.58	$153.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.95, cheapest $0.95)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.95	76.1%	36.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.95	76.1%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.61% of stock, avg 8.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$1.47	$1.15	$2.62	$159.88	$165.12	1.61%
$165.00	Oct 9	$0.54	$2.71	$3.25	$161.75	$168.25	2.00%
$160.00	Oct 9	$3.18	$0.36	$3.54	$156.46	$163.54	2.17%
$162.50	Oct 12	$2.42	$2.10	$4.52	$157.98	$167.02	2.78%
$165.00	Oct 12	$1.37	$3.55	$4.92	$160.08	$169.92	3.02%
$167.50	Oct 9	$0.19	$4.80	$4.99	$162.51	$172.49	3.06%
$160.00	Oct 12	$3.95	$1.12	$5.07	$154.93	$165.07	3.11%
$157.50	Oct 9	$5.43	$0.10	$5.53	$151.97	$163.03	3.40%
$167.50	Oct 12	$0.73	$5.40	$6.13	$161.37	$173.63	3.76%
$162.50	Oct 14	$3.55	$3.15	$6.70	$155.80	$169.20	4.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.18% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.19	$0.10	$0.29	$157.21	$167.79
$172.50	$155.00	Oct 12	$0.21	$0.27	$0.48	$154.52	$172.98
$167.50	$160.00	Oct 9	$0.19	$0.36	$0.55	$159.45	$168.05
$170.00	$155.00	Oct 12	$0.38	$0.27	$0.65	$154.35	$170.65
$165.00	$157.50	Oct 9	$0.54	$0.10	$0.64	$156.86	$165.64
$172.50	$157.50	Oct 12	$0.21	$0.55	$0.76	$156.74	$173.26
$165.00	$160.00	Oct 9	$0.54	$0.36	$0.90	$159.10	$165.90
$170.00	$157.50	Oct 12	$0.38	$0.55	$0.93	$156.57	$170.93
$175.00	$152.50	Oct 14	$0.46	$0.51	$0.97	$151.53	$175.97
$167.50	$155.00	Oct 12	$0.73	$0.27	$1.00	$154.00	$168.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.51, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	192/195	Oct 19	$0.84	$1.66	71%	0.51	$154.16	$193.34
152/155	185/188	Oct 21	$0.98	$1.52	65%	0.64	$154.02	$185.98
150/152	192/195	Oct 19	$0.63	$1.87	78%	0.34	$151.87	$193.13
155/158	185/188	Oct 21	$1.12	$1.38	58%	0.81	$156.38	$186.12
152/155	172/175	Oct 19	$1.21	$1.29	53%	0.94	$153.79	$173.71
150/152	185/188	Oct 21	$0.75	$1.75	71%	0.43	$151.75	$185.75
150/152	172/175	Oct 19	$1.00	$1.50	60%	0.67	$151.50	$173.50
155/158	192/195	Oct 19	$0.88	$1.62	64%	0.54	$156.62	$193.38
152/155	182/185	Oct 19	$0.73	$1.77	68%	0.41	$154.27	$183.23
152/155	178/180	Oct 19	$0.86	$1.64	62%	0.52	$154.14	$178.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 3.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 14	$0.05	$2.45	14%	49.00
$135.00	$140.00	$145.00	Nov 20	$0.12	$4.88	9%	40.67
$160.00	$162.50	$165.00	Oct 9	$0.78	$1.72	54%	2.21
$140.00	$145.00	$150.00	Nov 20	$0.18	$4.82	11%	26.78
$162.50	$165.00	$167.50	Oct 9	$0.58	$1.92	44%	3.31

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 9	$0.53	$1.97	44%	3.72
$165.00	$167.50	$170.00	Oct 9	$0.16	$2.34	22%	14.62
$165.00	$167.50	$170.00	Oct 16	$0.09	$2.41	16%	26.78
$160.00	$162.50	$165.00	Oct 9	$0.77	$1.73	54%	2.25
$155.00	$157.50	$160.00	Oct 19	$0.10	$2.40	15%	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. 210 found (best net $-0.62, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.93	$1.57
$162.50	$165.00	1:2	Oct 12	-$0.32	$2.18
$160.00	$162.50	1:2	Oct 12	-$0.89	$1.61
$175.00	$180.00	1:2	Oct 21	-$0.18	$4.82
$165.00	$167.50	1:2	Oct 12	-$0.09	$2.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 9	-$0.62	$1.88
$165.00	$162.50	1:2	Oct 12	-$0.65	$1.85
$162.50	$160.00	1:2	Oct 12	-$0.14	$2.36
$150.00	$145.00	1:2	Oct 21	-$0.13	$4.87
$145.00	$140.00	1:2	Oct 21	-$0.03	$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 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	1.3%	6.57%	7.90%	477	4.5K
$170.00	Nov 20	$8.65	0.44	4.4%	5.31%	9.72%	690	10.6K
$175.00	Nov 20	$6.90	0.38	7.5%	4.24%	11.71%	206	9.8K
$180.00	Nov 20	$5.50	0.32	10.5%	3.38%	13.92%	711	29.5K
$167.50	Nov 13	$8.55	0.47	2.9%	5.25%	8.12%	74	182
$165.00	Nov 13	$9.60	0.51	1.3%	5.90%	7.23%	230	535
$170.00	Nov 13	$7.60	0.43	4.4%	4.67%	9.07%	29	974
$185.00	Nov 20	$4.35	0.27	13.6%	2.67%	16.29%	69	9.9K
$175.00	Nov 13	$5.95	0.36	7.5%	3.65%	11.13%	45	835
$172.50	Nov 13	$6.25	0.39	5.9%	3.84%	9.78%	3	340

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 250,972

Total Puts 123,377

Put/Call Ratio 0.49

Net Difference 127,595

Prior's Put/Call Breakdown

Total Calls 90,591

Total Puts 54,306

Put/Call Ratio 0.60

Net Difference 36,285

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