SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$161.81 +0.77%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 469,848

Calls: 306,921 (65%)

Puts: 162,927 (35%)

Prior (10/08) 188,032

Calls: 111,401 (59%)

Puts: 76,631 (41%)

Current vs Prior +149.88%

Calls: +175.51% (Calls)

Puts: +112.61% (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 -60.58%

Calls: -55.23%

Puts: -67.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $105.24M

Calls: $61.82M (59%)

Puts: $43.42M (41%)

Prior (10/08) $58.00M

Calls: $35.84M (62%)

Puts: $22.16M (38%)

Current vs Prior +81.45%

Calls: +72.48%

Puts: +95.97%

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 -78.68%

Calls: -81.39%

Puts: -73.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.53

Prior (10/08) 0.69

Current vs Prior -22.83%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -28.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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 2.42% | 3.57%2.42% | 5.84%5.84% | 15.55%

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

Current vs Prior -21.57% | -11.07%-21.57% | -4.80%-4.80% | -0.65%

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

Current vs 7-Day Avg -39.41% | -34.52%-29.95% | -6.20%-16.51% | -2.10%

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

Current vs 7-Day Eod -21.57% | -11.07%-21.57% | -4.80%-4.80% | -0.65%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.74% | 2.15%

Calls: 0.86% | 3.13%

Puts: 0.63% | 1.16%

Prior 1.29% | 1.08%

Calls: 1.85% | 1.48%

Puts: 0.73% | 0.68%

Current vs Prior -42.64% | +99.07%

Prior 7-Day Avg 2.23% | 2.69%

Calls: 2.29% | 2.91%

Puts: 2.16% | 2.47%

Current vs 7-Day Avg -66.75% | -20.20%

Liquidity Excellent

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. Bullish P/C ratio of 0.53. P/C ratio dropping 23% - 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
10:25	BULLISH	BULLISH	BULLISH
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 308 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 9	21.75	21.85	$21.80	0.5%	24	1.00	479
$167.50	Oct 16	1.99	2.00	$2.00	0.5%	6.3K	0.31	4.8K
$160.00	Oct 9	2.31	2.33	$2.32	0.9%	6.0K	0.73	12.7K
$145.00	Oct 9	16.70	16.85	$16.77	0.9%	29	1.00	2.0K
$135.00	Oct 9	26.65	26.90	$26.78	0.9%	12	1.00	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 9	1.59	1.60	$1.60	0.6%	24.8K	0.58	9.8K
$170.00	Nov 20	15.65	15.75	$15.70	0.6%	352	0.57	2.9K
$160.00	Oct 12	1.40	1.41	$1.40	0.7%	3.3K	0.37	2.5K
$175.00	Nov 20	19.00	19.15	$19.08	0.8%	196	0.64	1.6K
$160.00	Oct 23	4.65	4.70	$4.68	1.1%	154	0.43	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 72 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 9	0.10	0.11	$0.11	9.1%	37.1K	0.07	14.3K
$165.00	Oct 9	0.29	0.30	$0.30	3.3%	49.6K	0.17	12.9K
$170.00	Oct 9	0.05	0.06	$0.06	16.7%	37.4K	0.03	18.4K
$162.50	Oct 9	0.90	0.92	$0.91	2.2%	22.3K	0.42	7.5K
$172.50	Oct 12	0.14	0.15	$0.15	6.7%	1.0K	0.05	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%	7.3K	0.09	15.8K
$160.00	Oct 9	0.51	0.52	$0.52	1.9%	31.0K	0.27	19.5K
$152.50	Oct 12	0.17	0.19	$0.18	11.1%	380	0.06	797
$150.00	Oct 12	0.10	0.11	$0.11	9.1%	602	0.04	3.0K
$155.00	Oct 12	0.34	0.36	$0.35	5.7%	2.7K	0.12	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	20.90	22.75	$21.83	8.5%	2	1.00	4
$145.00	Oct 12	16.10	18.50	$17.30	13.9%	--	1.00	25
$130.00	Oct 23	31.45	34.45	$32.95	9.1%	--	1.00	57
$132.00	Oct 23	29.35	32.50	$30.93	10.2%	2	1.00	9
$130.00	Oct 9	31.70	32.00	$31.85	0.9%	6	1.00	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 9	10.55	11.45	$11.00	8.2%	284	1.00	2.7K
$175.00	Oct 9	13.10	13.30	$13.20	1.5%	112	1.00	501
$177.50	Oct 9	15.35	16.00	$15.68	4.1%	13	1.00	52
$180.00	Oct 9	18.10	18.30	$18.20	1.1%	3	1.00	34
$182.50	Oct 9	19.80	22.10	$20.95	11.0%	11	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 429.2K, top 49.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 9	0.29	0.30	$0.30	3.3%	49.6K	0.17	12.9K
$170.00	Oct 9	0.05	0.06	$0.06	16.7%	37.4K	0.03	18.4K
$167.50	Oct 9	0.10	0.11	$0.11	9.1%	37.1K	0.07	14.3K
$162.50	Oct 9	0.90	0.92	$0.91	2.2%	22.3K	0.42	7.5K
$170.00	Oct 16	1.41	1.43	$1.42	1.4%	14.0K	0.24	28.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 9	0.51	0.52	$0.52	1.9%	31.0K	0.27	19.5K
$162.50	Oct 9	1.59	1.60	$1.60	0.6%	24.8K	0.58	9.8K
$165.00	Oct 9	3.45	3.50	$3.48	1.4%	20.0K	0.83	16.0K
$157.50	Oct 9	0.13	0.14	$0.14	7.1%	7.3K	0.09	15.8K
$155.00	Oct 9	0.04	0.05	$0.05	20.0%	4.9K	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 48.5%, max 50.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	73.7%	49.1%	50.1%	22.3K	7.7K
$165.00	Oct 9	Nov 20	78.4%	53.0%	47.8%	50.2K	17.4K
$160.00	Oct 9	Nov 20	73.5%	49.8%	47.5%	6.6K	25.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 9	Nov 13	73.7%	49.1%	50.1%	24.9K	9.9K
$165.00	Oct 9	Nov 20	78.4%	53.0%	47.8%	20.7K	22.5K
$160.00	Oct 9	Nov 20	73.5%	49.8%	47.5%	31.2K	31.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 0.53, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Oct 23	$0.10	$0.90	$0.10	92%	9.00	$140.10
$152.50	$157.50	Oct 21	$2.90	$2.10	$2.90	79%	0.72	$155.40
$165.00	$167.50	Nov 13	$0.43	$2.07	$0.43	49%	4.81	$165.43
$145.00	$146.00	Oct 30	$0.12	$0.88	$0.12	84%	7.33	$145.12
$140.00	$141.00	Oct 9	$0.30	$0.70	$0.30	100%	2.33	$140.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$175.00	Oct 14	$3.27	$1.73	$3.27	96%	0.53	$176.73
$177.50	$175.00	Oct 23	$0.77	$1.73	$0.77	83%	2.25	$176.73
$182.50	$180.00	Oct 16	$1.17	$1.33	$1.17	92%	1.14	$181.33
$172.50	$170.00	Oct 19	$0.95	$1.55	$0.95	79%	1.63	$171.55
$170.00	$167.50	Oct 21	$1.00	$1.50	$1.00	72%	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 1.12, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 21	$1.47	$1.47	$1.03	49%	1.43	$163.97
$182.50	$185.00	Oct 19	$0.29	$0.29	$2.21	91%	0.13	$182.79
$172.50	$175.00	Oct 19	$0.54	$0.54	$1.96	79%	0.28	$173.04
$170.00	$172.50	Nov 13	$1.10	$1.10	$1.40	58%	0.79	$171.10
$165.00	$167.50	Oct 21	$1.08	$1.08	$1.42	56%	0.76	$166.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$155.00	Nov 13	$1.32	$1.32	$1.18	60%	1.12	$156.18
$160.00	$155.00	Nov 20	$2.29	$2.29	$2.71	56%	0.85	$157.71
$155.00	$150.00	Nov 20	$1.90	$1.90	$3.10	63%	0.61	$153.10
$150.00	$145.00	Nov 20	$1.50	$1.50	$3.50	70%	0.43	$148.50
$157.50	$155.00	Oct 21	$0.94	$0.94	$1.56	66%	0.60	$156.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.97, cheapest $0.97)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.97	73.7%	36.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 9	Oct 12	$0.98	73.7%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.55% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 9	$0.91	$1.60	$2.51	$159.99	$165.01	1.55%
$160.00	Oct 9	$2.32	$0.52	$2.84	$157.16	$162.84	1.76%
$165.00	Oct 9	$0.30	$3.48	$3.78	$161.22	$168.78	2.34%
$162.50	Oct 12	$1.88	$2.58	$4.46	$158.04	$166.96	2.76%
$157.50	Oct 9	$4.45	$0.14	$4.59	$152.91	$162.09	2.84%
$160.00	Oct 12	$3.20	$1.40	$4.60	$155.40	$164.60	2.84%
$165.00	Oct 12	$1.01	$4.20	$5.21	$159.79	$170.21	3.22%
$157.50	Oct 12	$5.00	$0.71	$5.71	$151.79	$163.21	3.53%
$167.50	Oct 9	$0.11	$5.75	$5.86	$161.64	$173.36	3.62%
$162.50	Oct 14	$3.01	$3.65	$6.66	$155.84	$169.16	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.15% of stock, avg 4.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 9	$0.11	$0.14	$0.25	$157.25	$167.75
$172.50	$152.50	Oct 12	$0.15	$0.18	$0.33	$152.17	$172.83
$170.00	$152.50	Oct 12	$0.27	$0.18	$0.45	$152.05	$170.45
$165.00	$157.50	Oct 9	$0.30	$0.14	$0.44	$157.06	$165.44
$172.50	$155.00	Oct 12	$0.15	$0.35	$0.50	$154.50	$173.00
$170.00	$155.00	Oct 12	$0.27	$0.35	$0.62	$154.38	$170.62
$167.50	$160.00	Oct 9	$0.11	$0.52	$0.63	$159.37	$168.13
$167.50	$152.50	Oct 12	$0.53	$0.18	$0.71	$151.79	$168.21
$165.00	$160.00	Oct 9	$0.30	$0.52	$0.82	$159.18	$165.82
$167.50	$155.00	Oct 12	$0.53	$0.35	$0.88	$154.12	$168.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 0.48, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	182/185	Oct 19	$0.81	$1.69	72%	0.48	$151.69	$183.31
155/158	182/185	Oct 19	$1.16	$1.34	58%	0.87	$156.34	$183.66
155/158	185/188	Oct 21	$1.17	$1.33	57%	0.88	$156.33	$186.17
150/152	172/175	Oct 19	$1.06	$1.44	59%	0.74	$151.44	$173.56
155/158	182/185	Oct 21	$1.19	$1.31	54%	0.91	$156.31	$183.69
155/158	172/175	Oct 19	$1.41	$1.09	45%	1.29	$156.09	$173.91
150/152	178/180	Oct 19	$0.85	$1.65	67%	0.52	$151.65	$178.35
155/158	178/180	Oct 19	$1.20	$1.30	53%	0.92	$156.30	$178.70
150/152	185/188	Oct 21	$0.72	$1.78	70%	0.40	$151.78	$185.72
155/158	178/180	Oct 21	$1.20	$1.30	50%	0.92	$156.30	$178.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 40.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 16	$0.07	$2.43	15%	34.71
$160.00	$162.50	$165.00	Oct 9	$0.80	$1.70	56%	2.13
$155.00	$157.50	$160.00	Oct 9	$0.22	$2.28	24%	10.36
$152.50	$155.00	$157.50	Oct 14	$0.10	$2.40	16%	24.00
$175.00	$180.00	$185.00	Nov 6	$0.21	$4.79	12%	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 12	$0.06	$2.44	20%	40.67
$165.00	$167.50	$170.00	Oct 14	$0.08	$2.42	18%	30.25
$160.00	$162.50	$165.00	Oct 9	$0.80	$1.70	56%	2.13
$155.00	$157.50	$160.00	Oct 21	$0.08	$2.42	15%	30.25
$162.50	$165.00	$167.50	Oct 9	$0.39	$2.11	34%	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 208 found (best net $-6.87, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 9	-$0.19	$2.31
$160.00	$162.50	1:2	Oct 12	-$0.56	$1.94
$162.50	$165.00	1:2	Oct 12	-$0.14	$2.36
$157.50	$160.00	1:2	Oct 12	-$1.40	$1.10
$165.00	$167.50	1:2	Oct 12	-$0.05	$2.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$180.00	1:2	Oct 21	-$6.87	$3.13
$167.50	$165.00	1:2	Oct 9	-$1.21	$1.29
$162.50	$160.00	1:2	Oct 12	-$0.22	$2.28
$165.00	$162.50	1:2	Oct 12	-$0.96	$1.54
$160.00	$157.50	1:2	Oct 12	-$0.02	$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.24%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.10	0.49	2.0%	6.24%	8.21%	549	4.5K
$170.00	Nov 20	$8.15	0.42	5.1%	5.04%	10.10%	905	10.6K
$175.00	Nov 20	$6.50	0.36	8.2%	4.02%	12.17%	276	9.8K
$180.00	Nov 20	$5.15	0.31	11.2%	3.18%	14.42%	807	29.5K
$167.50	Nov 13	$8.05	0.45	3.5%	4.97%	8.49%	78	182
$162.50	Nov 13	$10.15	0.52	0.4%	6.27%	6.70%	31	182
$170.00	Nov 13	$7.05	0.42	5.1%	4.36%	9.42%	42	974
$172.50	Nov 13	$6.30	0.38	6.6%	3.89%	10.50%	3	340
$175.00	Nov 13	$5.50	0.35	8.2%	3.40%	11.55%	52	835
$185.00	Nov 20	$4.05	0.26	14.3%	2.50%	16.83%	82	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 306,921

Total Puts 162,927

Put/Call Ratio 0.53

Net Difference 143,994

Prior's Put/Call Breakdown

Total Calls 111,401

Total Puts 76,631

Put/Call Ratio 0.69

Net Difference 34,770

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