SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$161.78 +0.75%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 435,687

Calls: 287,933 (66%)

Puts: 147,754 (34%)

Prior (10/08) 173,847

Calls: 103,250 (59%)

Puts: 70,597 (41%)

Current vs Prior +150.62%

Calls: +178.87% (Calls)

Puts: +109.29% (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 -63.45%

Calls: -58.00%

Puts: -70.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $97.88M

Calls: $58.40M (60%)

Puts: $39.48M (40%)

Prior (10/08) $51.50M

Calls: $30.68M (60%)

Puts: $20.82M (40%)

Current vs Prior +90.08%

Calls: +90.36%

Puts: +89.65%

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 -80.17%

Calls: -82.42%

Puts: -75.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 0.51

Prior (10/08) 0.68

Current vs Prior -24.95%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -31.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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 2.47% | 3.59%2.47% | 5.85%5.85% | 15.56%

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

Current vs Prior -20.16% | -10.60%-20.16% | -4.58%-4.58% | -0.55%

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

Current vs 7-Day Avg -38.32% | -34.17%-28.68% | -5.99%-16.31% | -2.00%

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

Current vs 7-Day Eod -20.16% | -10.60%-20.16% | -4.58%-4.58% | -0.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.04% | 1.55%

Calls: 0.85% | 1.55%

Puts: 1.23% | 1.55%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -19.38% | +43.52%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -53.27% | -42.47%

Liquidity Good

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 90% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 25% - sentiment shifting bullish.

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
10:20	BULLISH	BULLISH	BULLISH
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 301 of results (avg 4.5%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	1.44	1.45	$1.44	0.7%	13.6K	0.24	28.2K
$165.00	Oct 16	2.79	2.81	$2.80	0.7%	6.2K	0.40	14.1K
$160.00	Nov 20	12.45	12.55	$12.50	0.8%	581	0.56	12.7K
$160.00	Oct 9	2.35	2.37	$2.36	0.8%	5.6K	0.73	12.7K
$165.00	Oct 30	5.85	5.90	$5.88	0.9%	499	0.46	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	6.20	6.25	$6.23	0.8%	293	0.82	1.2K
$160.00	Nov 20	9.95	10.05	$10.00	1.0%	252	0.44	11.7K
$175.00	Nov 20	18.95	19.15	$19.05	1.0%	196	0.64	1.6K
$165.00	Nov 20	12.60	12.75	$12.68	1.2%	604	0.51	6.4K
$162.50	Oct 9	1.62	1.64	$1.63	1.2%	22.1K	0.57	9.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 73 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.11	0.12	$0.12	8.3%	34.7K	0.07	14.3K
$165.00	Oct 9	0.30	0.31	$0.31	3.2%	45.8K	0.18	12.9K
$170.00	Oct 9	0.05	0.06	$0.06	16.7%	36.2K	0.03	18.4K
$162.50	Oct 9	0.93	0.95	$0.94	2.1%	19.2K	0.43	7.5K
$172.50	Oct 12	0.16	0.17	$0.17	5.9%	854	0.06	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	6.5K	0.08	15.8K
$160.00	Oct 9	0.54	0.55	$0.55	1.8%	26.3K	0.27	19.5K
$152.50	Oct 12	0.16	0.17	$0.17	5.9%	88	0.06	797
$155.00	Oct 12	0.33	0.35	$0.34	5.9%	2.2K	0.11	2.2K
$148.00	Oct 12	0.07	0.08	$0.08	12.5%	23	0.03	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	21.30	22.75	$22.03	6.6%	2	1.00	4
$145.00	Oct 12	16.10	18.50	$17.30	13.9%	--	1.00	25
$148.00	Oct 12	13.60	15.95	$14.77	15.9%	2	1.00	162
$130.00	Oct 16	31.80	32.90	$32.35	3.4%	--	1.00	11.4K
$135.00	Oct 16	26.00	27.20	$26.60	4.5%	6	1.00	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	10.40	11.10	$10.75	6.5%	283	1.00	2.7K
$175.00	Oct 9	12.65	13.30	$12.98	5.0%	104	1.00	501
$177.50	Oct 9	14.10	16.10	$15.10	13.2%	13	1.00	52
$180.00	Oct 9	17.75	18.30	$18.02	3.1%	3	1.00	34
$182.50	Oct 9	19.25	21.35	$20.30	10.3%	11	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 397.4K, top 45.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.30	0.31	$0.31	3.2%	45.8K	0.18	12.9K
$170.00	Oct 9	0.05	0.06	$0.06	16.7%	36.2K	0.03	18.4K
$167.50	Oct 9	0.11	0.12	$0.12	8.3%	34.7K	0.07	14.3K
$162.50	Oct 9	0.93	0.95	$0.94	2.1%	19.2K	0.43	7.5K
$170.00	Oct 16	1.44	1.45	$1.44	0.7%	13.6K	0.24	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.54	0.55	$0.55	1.8%	26.3K	0.27	19.5K
$162.50	Oct 9	1.62	1.64	$1.63	1.2%	22.1K	0.57	9.8K
$165.00	Oct 9	3.45	3.55	$3.50	2.9%	19.6K	0.82	16.0K
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	6.5K	0.08	15.8K
$150.00	Oct 16	0.63	0.65	$0.64	3.1%	4.4K	0.12	24.6K

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 49.7%, max 50.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	75.0%	50.0%	50.1%	19.2K	7.7K
$160.00	Oct 9	Nov 20	74.7%	49.8%	49.9%	6.2K	25.4K
$165.00	Oct 9	Nov 20	79.0%	53.0%	49.1%	46.4K	17.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	75.0%	50.0%	50.1%	22.2K	9.9K
$160.00	Oct 9	Nov 20	74.7%	49.8%	49.9%	26.6K	31.2K
$165.00	Oct 9	Nov 20	79.0%	53.0%	49.1%	20.2K	22.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 0.52, avg 4.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$139.00	Oct 16	$2.57	$1.43	$2.57	100%	0.56	$137.57
$160.00	$162.50	Nov 13	$0.50	$2.00	$0.50	58%	4.00	$160.50
$141.00	$142.00	Oct 16	$0.13	$0.87	$0.13	94%	6.69	$141.13
$140.00	$141.00	Nov 6	$0.10	$0.90	$0.10	86%	9.00	$140.10
$141.00	$142.00	Oct 9	$0.33	$0.67	$0.33	100%	2.03	$141.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 14	$3.30	$1.70	$3.30	95%	0.52	$176.70
$177.50	$175.00	Oct 12	$1.17	$1.33	$1.17	98%	1.14	$176.33
$182.50	$180.00	Oct 16	$1.17	$1.33	$1.17	94%	1.14	$181.33
$182.50	$180.00	Oct 12	$1.45	$1.05	$1.45	99%	0.72	$181.05
$172.50	$170.00	Oct 12	$1.35	$1.15	$1.35	94%	0.85	$171.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.63, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Nov 13	$1.28	$1.28	$1.22	54%	1.05	$168.78
$162.50	$165.00	Oct 21	$1.38	$1.38	$1.12	48%	1.23	$163.88
$175.00	$177.50	Oct 21	$0.53	$0.53	$1.97	79%	0.27	$175.53
$177.50	$180.00	Oct 19	$0.35	$0.35	$2.15	86%	0.16	$177.85
$172.50	$175.00	Oct 19	$0.53	$0.53	$1.97	78%	0.27	$173.03

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.93	$1.93	$3.07	63%	0.63	$153.07
$160.00	$155.00	Nov 20	$2.27	$2.27	$2.73	56%	0.83	$157.73
$150.00	$145.00	Nov 20	$1.50	$1.50	$3.50	70%	0.43	$148.50
$145.00	$140.00	Nov 20	$1.17	$1.17	$3.83	76%	0.31	$143.83
$160.00	$157.50	Oct 21	$1.08	$1.08	$1.42	59%	0.76	$158.92

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	$0.96	75.0%	36.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.95	75.0%	36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.59% of stock, avg 8.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$0.94	$1.63	$2.57	$159.93	$165.07	1.59%
$160.00	Oct 9	$2.36	$0.55	$2.91	$157.09	$162.91	1.80%
$165.00	Oct 9	$0.31	$3.50	$3.81	$161.19	$168.81	2.36%
$162.50	Oct 12	$1.90	$2.58	$4.48	$158.02	$166.98	2.77%
$157.50	Oct 9	$4.45	$0.14	$4.59	$152.91	$162.09	2.84%
$160.00	Oct 12	$3.23	$1.42	$4.65	$155.35	$164.65	2.87%
$165.00	Oct 12	$1.04	$4.20	$5.24	$159.76	$170.24	3.24%
$157.50	Oct 12	$5.03	$0.71	$5.74	$151.76	$163.24	3.55%
$167.50	Oct 9	$0.12	$5.75	$5.87	$161.63	$173.37	3.63%
$162.50	Oct 14	$3.01	$3.63	$6.64	$155.86	$169.14	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.12	$0.14	$0.26	$157.24	$167.76
$172.50	$152.50	Oct 12	$0.17	$0.17	$0.34	$152.16	$172.84
$170.00	$152.50	Oct 12	$0.29	$0.17	$0.46	$152.04	$170.46
$165.00	$157.50	Oct 9	$0.31	$0.14	$0.45	$157.05	$165.45
$172.50	$155.00	Oct 12	$0.17	$0.34	$0.51	$154.49	$173.01
$170.00	$155.00	Oct 12	$0.29	$0.34	$0.63	$154.37	$170.63
$167.50	$152.50	Oct 12	$0.54	$0.17	$0.71	$151.79	$168.21
$167.50	$160.00	Oct 9	$0.12	$0.55	$0.67	$159.33	$168.17
$167.50	$155.00	Oct 12	$0.54	$0.34	$0.88	$154.12	$168.38
$165.00	$160.00	Oct 9	$0.31	$0.55	$0.86	$159.14	$165.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 261 found (best R:R 0.53, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	178/180	Oct 19	$0.87	$1.63	67%	0.53	$151.63	$178.37
155/158	185/188	Oct 21	$1.10	$1.40	57%	0.79	$156.40	$186.10
150/152	172/175	Oct 19	$1.05	$1.45	59%	0.72	$151.45	$173.55
155/158	175/178	Oct 21	$1.38	$1.12	46%	1.23	$156.12	$176.38
150/152	182/185	Oct 19	$0.71	$1.79	72%	0.40	$151.79	$183.21
150/152	185/188	Oct 21	$0.74	$1.76	70%	0.42	$151.76	$185.74
150/152	175/178	Oct 21	$1.02	$1.48	58%	0.69	$151.48	$176.02
155/158	178/180	Oct 19	$1.12	$1.38	53%	0.81	$156.38	$178.62
155/158	182/185	Oct 21	$1.08	$1.42	55%	0.76	$156.42	$183.58
155/158	172/175	Oct 19	$1.30	$1.20	45%	1.08	$156.20	$173.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 229 found (best R:R 49.00, 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	20%	18.23
$160.00	$162.50	$165.00	Oct 9	$0.79	$1.71	55%	2.16
$157.50	$160.00	$162.50	Oct 9	$0.67	$1.83	49%	2.73
$162.50	$165.00	$167.50	Oct 9	$0.44	$2.06	36%	4.68
$165.00	$167.50	$170.00	Oct 9	$0.13	$2.37	15%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Nov 20	$0.10	$4.90	12%	49.00
$175.00	$180.00	$185.00	Nov 20	$0.08	$4.92	11%	61.50
$165.00	$167.50	$170.00	Oct 12	$0.09	$2.41	20%	26.78
$162.50	$165.00	$167.50	Oct 9	$0.38	$2.12	35%	5.58
$160.00	$162.50	$165.00	Oct 9	$0.79	$1.71	55%	2.16

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 $-6.46, 201 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.27	$2.23
$160.00	$162.50	1:2	Oct 12	-$0.57	$1.93
$162.50	$165.00	1:2	Oct 12	-$0.18	$2.32
$165.00	$167.50	1:2	Oct 12	-$0.04	$2.46
$157.50	$160.00	1:2	Oct 12	-$1.43	$1.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Oct 21	-$6.46	$3.54
$167.50	$165.00	1:2	Oct 9	-$1.25	$1.25
$162.50	$160.00	1:2	Oct 12	-$0.26	$2.24
$165.00	$162.50	1:2	Oct 12	-$0.96	$1.54
$160.00	$157.50	1:2	Oct 12	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.24%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.10	0.49	2.0%	6.24%	8.23%	531	4.5K
$170.00	Nov 20	$8.15	0.43	5.1%	5.04%	10.12%	703	10.6K
$175.00	Nov 20	$6.50	0.36	8.2%	4.02%	12.19%	226	9.8K
$180.00	Nov 20	$5.15	0.31	11.3%	3.18%	14.45%	790	29.5K
$167.50	Nov 13	$8.00	0.46	3.5%	4.94%	8.48%	74	182
$170.00	Nov 13	$7.10	0.42	5.1%	4.39%	9.47%	39	974
$162.50	Nov 13	$10.10	0.54	0.5%	6.24%	6.69%	27	182
$172.50	Nov 13	$6.30	0.39	6.6%	3.89%	10.52%	3	340
$175.00	Nov 13	$5.55	0.35	8.2%	3.43%	11.60%	47	835
$165.00	Nov 13	$8.55	0.50	2.0%	5.28%	7.28%	236	535

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 287,933

Total Puts 147,754

Put/Call Ratio 0.51

Net Difference 140,179

Prior's Put/Call Breakdown

Total Calls 103,250

Total Puts 70,597

Put/Call Ratio 0.68

Net Difference 32,653

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