SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.61 +1.27%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 399,357

Calls: 267,136 (67%)

Puts: 132,221 (33%)

Prior (10/08) 158,615

Calls: 96,586 (61%)

Puts: 62,029 (39%)

Current vs Prior +151.78%

Calls: +176.58% (Calls)

Puts: +113.16% (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 -66.50%

Calls: -61.03%

Puts: -73.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $90.89M

Calls: $59.61M (66%)

Puts: $31.28M (34%)

Prior (10/08) $47.25M

Calls: $28.45M (60%)

Puts: $18.80M (40%)

Current vs Prior +92.36%

Calls: +109.53%

Puts: +66.39%

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 -81.59%

Calls: -82.06%

Puts: -80.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 0.49

Prior (10/08) 0.64

Current vs Prior -22.93%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -33.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 2.56% | 3.64%2.56% | 5.90%5.90% | 15.60%

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

Current vs Prior -16.98% | -9.37%-16.98% | -3.76%-3.76% | -0.31%

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

Current vs 7-Day Avg -35.86% | -33.27%-25.85% | -5.18%-15.60% | -1.77%

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

Current vs 7-Day Eod -16.98% | -9.37%-16.98% | -3.76%-3.76% | -0.31%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.91% | 2.25%

Calls: 0.76% | 1.76%

Puts: 1.05% | 2.74%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -29.46% | +108.33%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -59.11% | -16.49%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($59.61M). Elevated premium activity with dollar volume up 92% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (267,136 calls vs 132,221 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
10:15	BULLISH	BULLISH	BULLISH
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 318 of results (avg 5.1%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	22.55	22.70	$22.63	0.7%	23	1.00	479
$162.50	Oct 9	1.31	1.32	$1.32	0.8%	15.4K	0.54	7.5K
$160.00	Oct 16	5.55	5.60	$5.57	0.9%	2.6K	0.62	25.7K
$155.00	Nov 20	15.70	15.85	$15.77	1.0%	99	0.64	5.4K
$160.00	Oct 30	8.70	8.80	$8.75	1.1%	706	0.58	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.86	2.88	$2.87	0.7%	2.7K	0.38	11.5K
$170.00	Nov 20	15.25	15.40	$15.33	1.0%	246	0.56	2.9K
$165.00	Oct 9	2.83	2.86	$2.85	1.1%	18.1K	0.75	16.0K
$175.00	Nov 20	18.50	18.70	$18.60	1.1%	196	0.62	1.6K
$170.00	Oct 14	8.35	8.45	$8.40	1.2%	44	0.79	588

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.43, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.15	0.16	$0.16	6.3%	32.8K	0.10	14.3K
$170.00	Oct 9	0.08	0.09	$0.09	11.1%	34.9K	0.05	18.4K
$165.00	Oct 9	0.45	0.46	$0.46	2.2%	41.8K	0.25	12.9K
$172.50	Oct 12	0.19	0.21	$0.20	10.0%	847	0.07	1.4K
$175.00	Oct 12	0.11	0.13	$0.12	16.7%	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%	5.8K	0.06	15.8K
$160.00	Oct 9	0.37	0.38	$0.38	2.6%	22.5K	0.19	19.5K
$155.00	Oct 12	0.26	0.28	$0.27	7.4%	2.2K	0.09	2.2K
$157.50	Oct 12	0.56	0.59	$0.57	5.3%	808	0.17	2.0K
$150.00	Oct 14	0.31	0.34	$0.33	9.1%	244	0.07	591

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$131.00	Oct 9	31.20	34.25	$32.73	9.3%	4	1.00	42
$132.00	Oct 9	30.15	33.30	$31.73	9.9%	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	31.30	$29.43	12.7%	--	1.00	12
$135.00	Oct 9	26.70	27.75	$27.23	3.9%	11	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 9	22.05	23.25	$22.65	5.3%	17	1.00	45
$190.00	Oct 9	25.05	28.35	$26.70	12.4%	--	1.00	10
$195.00	Oct 9	29.95	33.30	$31.63	10.6%	2	1.00	2
$182.50	Oct 9	18.75	20.05	$19.40	6.7%	11	1.00	24
$180.00	Oct 9	16.35	17.60	$16.98	7.4%	3	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 362.1K, top 41.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.45	0.46	$0.46	2.2%	41.8K	0.25	12.9K
$170.00	Oct 9	0.08	0.09	$0.09	11.1%	34.9K	0.05	18.4K
$167.50	Oct 9	0.15	0.16	$0.16	6.3%	32.8K	0.10	14.3K
$162.50	Oct 9	1.31	1.32	$1.32	0.8%	15.4K	0.54	7.5K
$170.00	Oct 16	1.61	1.63	$1.62	1.2%	13.3K	0.26	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.37	0.38	$0.38	2.6%	22.5K	0.19	19.5K
$162.50	Oct 9	1.20	1.22	$1.21	1.7%	20.4K	0.46	9.8K
$165.00	Oct 9	2.83	2.86	$2.85	1.1%	18.1K	0.75	16.0K
$157.50	Oct 9	0.09	0.10	$0.10	10.0%	5.8K	0.06	15.8K
$155.00	Oct 9	0.03	0.04	$0.04	25.0%	4.2K	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 46.6%, max 49.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	75.4%	50.3%	49.9%	4.9K	25.4K
$162.50	Oct 9	Nov 13	73.9%	50.4%	46.4%	15.4K	7.7K
$165.00	Oct 9	Nov 20	76.4%	53.3%	43.4%	42.3K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 9	Nov 20	75.4%	50.3%	49.9%	22.7K	31.2K
$162.50	Oct 9	Nov 13	73.9%	50.4%	46.4%	20.5K	9.9K
$165.00	Oct 9	Nov 20	76.4%	53.3%	43.4%	18.7K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 2.33, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$147.00	$148.00	Oct 9	$0.27	$0.73	$0.27	100%	2.70	$147.27
$140.00	$141.00	Nov 13	$0.11	$0.89	$0.11	83%	8.09	$140.11
$143.00	$144.00	Oct 30	$0.22	$0.78	$0.22	87%	3.55	$143.22
$135.00	$136.00	Oct 9	$0.40	$0.60	$0.40	100%	1.50	$135.40
$152.50	$157.50	Oct 21	$3.17	$1.83	$3.17	80%	0.58	$155.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$0.75	$1.75	$0.75	77%	2.33	$171.75
$182.50	$180.00	Oct 12	$1.61	$0.89	$1.61	99%	0.55	$180.89
$170.00	$167.50	Oct 21	$0.85	$1.65	$0.85	69%	1.94	$169.15
$177.50	$175.00	Oct 23	$1.23	$1.27	$1.23	81%	1.03	$176.27
$182.50	$180.00	Oct 16	$1.65	$0.85	$1.65	94%	0.52	$180.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 1.84, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Oct 19	$0.24	$0.24	$2.26	94%	0.11	$192.74
$167.50	$170.00	Oct 19	$0.92	$0.92	$1.58	64%	0.58	$168.42
$185.00	$187.50	Oct 21	$0.27	$0.27	$2.23	90%	0.12	$185.27
$190.00	$192.50	Oct 23	$0.16	$0.16	$2.34	93%	0.07	$190.16
$165.00	$167.50	Oct 9	$0.30	$0.30	$2.20	75%	0.14	$165.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Nov 13	$1.62	$1.62	$0.88	53%	1.84	$160.88
$160.00	$155.00	Nov 20	$2.24	$2.24	$2.76	57%	0.81	$157.76
$155.00	$150.00	Nov 20	$1.85	$1.85	$3.15	64%	0.59	$153.15
$150.00	$145.00	Nov 20	$1.48	$1.48	$3.52	71%	0.42	$148.52
$157.50	$155.00	Nov 6	$1.10	$1.10	$1.40	62%	0.79	$156.40

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	73.9%	35.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.96	73.9%	35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 1.56% of stock, avg 8.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$1.32	$1.21	$2.53	$159.97	$165.03	1.56%
$165.00	Oct 9	$0.46	$2.85	$3.31	$161.69	$168.31	2.04%
$160.00	Oct 9	$2.98	$0.38	$3.36	$156.64	$163.36	2.07%
$162.50	Oct 12	$2.27	$2.17	$4.44	$158.06	$166.94	2.73%
$160.00	Oct 12	$3.75	$1.16	$4.91	$155.09	$164.91	3.02%
$165.00	Oct 12	$1.27	$3.65	$4.92	$160.08	$169.92	3.03%
$167.50	Oct 9	$0.16	$4.90	$5.06	$162.44	$172.56	3.11%
$157.50	Oct 9	$5.23	$0.10	$5.33	$152.17	$162.83	3.28%
$157.50	Oct 12	$5.53	$0.57	$6.10	$151.40	$163.60	3.75%
$167.50	Oct 12	$0.68	$5.55	$6.23	$161.27	$173.73	3.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.16% of stock, avg 4.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.16	$0.10	$0.26	$157.24	$167.76
$172.50	$155.00	Oct 12	$0.20	$0.27	$0.47	$154.53	$172.97
$167.50	$160.00	Oct 9	$0.16	$0.38	$0.54	$159.46	$168.04
$170.00	$155.00	Oct 12	$0.36	$0.27	$0.63	$154.37	$170.63
$165.00	$157.50	Oct 9	$0.46	$0.10	$0.56	$156.94	$165.56
$172.50	$157.50	Oct 12	$0.20	$0.57	$0.77	$156.73	$173.27
$165.00	$160.00	Oct 9	$0.46	$0.38	$0.84	$159.16	$165.84
$175.00	$152.50	Oct 14	$0.44	$0.52	$0.96	$151.54	$175.96
$170.00	$157.50	Oct 12	$0.36	$0.57	$0.93	$156.57	$170.93
$167.50	$155.00	Oct 12	$0.68	$0.27	$0.95	$154.05	$168.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 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
150/152	185/188	Oct 21	$0.83	$1.67	70%	0.50	$151.67	$185.83
150/152	192/195	Oct 19	$0.63	$1.87	78%	0.34	$151.87	$193.13
152/155	192/195	Oct 19	$0.76	$1.74	71%	0.44	$154.24	$193.26
155/158	192/195	Oct 19	$0.94	$1.56	64%	0.60	$156.56	$193.44
150/152	182/185	Oct 21	$0.76	$1.74	68%	0.44	$151.74	$183.26
155/158	185/188	Oct 21	$0.97	$1.53	58%	0.63	$156.53	$185.97
150/152	185/188	Oct 23	$0.70	$1.80	68%	0.39	$151.80	$185.70
140/145	192/195	Oct 19	$0.57	$4.43	86%	0.13	$144.43	$193.07
152/155	172/175	Oct 30	$1.48	$1.02	36%	1.45	$153.52	$173.98
155/158	185/188	Oct 23	$0.99	$1.51	56%	0.66	$156.51	$185.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 241 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 19	$0.09	$2.41	18%	26.78
$157.50	$160.00	$162.50	Oct 12	$0.30	$2.20	30%	7.33
$160.00	$162.50	$165.00	Oct 9	$0.80	$1.70	56%	2.13
$155.00	$157.50	$160.00	Oct 16	$0.10	$2.40	17%	24.00
$162.50	$165.00	$167.50	Oct 21	$0.07	$2.43	14%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 20	$0.06	$4.94	12%	82.33
$165.00	$167.50	$170.00	Oct 12	$0.05	$2.45	22%	49.00
$162.50	$165.00	$167.50	Oct 9	$0.41	$2.09	44%	5.10
$165.00	$167.50	$170.00	Oct 16	$0.05	$2.45	16%	49.00
$160.00	$162.50	$165.00	Oct 9	$0.81	$1.69	56%	2.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.73, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.73	$1.77
$162.50	$165.00	1:2	Oct 12	-$0.27	$2.23
$160.00	$162.50	1:2	Oct 12	-$0.79	$1.71
$175.00	$180.00	1:2	Oct 21	-$0.20	$4.80
$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	-$0.80	$1.70
$162.50	$160.00	1:2	Oct 12	-$0.15	$2.35
$165.00	$162.50	1:2	Oct 12	-$0.69	$1.81
$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 5.26%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.55	0.44	4.5%	5.26%	9.80%	692	10.6K
$165.00	Nov 20	$10.55	0.51	1.5%	6.49%	7.96%	484	4.5K
$175.00	Nov 20	$6.85	0.38	7.6%	4.21%	11.83%	208	9.8K
$180.00	Nov 20	$5.45	0.32	10.7%	3.35%	14.05%	738	29.5K
$167.50	Nov 13	$8.45	0.46	3.0%	5.20%	8.20%	74	182
$165.00	Nov 13	$9.50	0.50	1.5%	5.84%	7.31%	231	535
$170.00	Nov 13	$7.50	0.43	4.5%	4.61%	9.16%	29	974
$172.50	Nov 13	$6.65	0.39	6.1%	4.09%	10.17%	3	340
$175.00	Nov 13	$5.90	0.36	7.6%	3.63%	11.25%	46	835
$185.00	Nov 20	$4.30	0.27	13.8%	2.64%	16.41%	74	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 267,136

Total Puts 132,221

Put/Call Ratio 0.49

Net Difference 134,915

Prior's Put/Call Breakdown

Total Calls 96,586

Total Puts 62,029

Put/Call Ratio 0.64

Net Difference 34,557

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