SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$162.26 -0.19%

(10/12 09:35) ◀

Monday, October 12, 2026 (9:40am)

▶ (10/12 09:45)

◀ 10/12 09:40 ▶

Option Volume

Detail

ℹ

Current (10/12 9:40am) 76,640

Calls: 49,573 (65%)

Puts: 27,067 (35%)

Prior (10/09) 150,185

Calls: 110,970 (74%)

Puts: 39,215 (26%)

Current vs Prior -48.97%

Calls: -55.33% (Calls)

Puts: -30.98% (Puts)

Prior 7-Day Total 9,063,750

Calls: 5,261,495 (58%)

Puts: 3,802,255 (42%)

Prior 7-Day Average 1,294,821

Calls: 751,642 (58%)

Puts: 543,179 (42%)

Current vs Prior 7-Day Avg -94.08%

Calls: -93.40%

Puts: -95.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:40am) $19.04M

Calls: $13.27M (70%)

Puts: $5.77M (30%)

Prior (10/09) $35.30M

Calls: $28.15M (80%)

Puts: $7.15M (20%)

Current vs Prior -46.05%

Calls: -52.85%

Puts: -19.30%

Prior 7-Day Total $3.54B

Calls: $2.39B (67%)

Puts: $1.15B (33%)

Prior 7-Day Average $506.26M

Calls: $341.41M (67%)

Puts: $164.85M (33%)

Current vs Prior 7-Day Avg -96.24%

Calls: -96.11%

Puts: -96.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:40am) 0.55

Prior (10/09) 0.35

Current vs Prior +54.51%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -26.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:40am) 4,521,127

Calls: 2,212,731 (49%)

Puts: 2,308,396 (51%)

Prior (10/09) 4,820,051

Calls: 2,340,288 (49%)

Puts: 2,479,763 (51%)

Current vs Prior -6.20%

Prior 7-Day Total 30,787,845

Calls: 14,804,137 (48%)

Puts: 15,983,708 (52%)

Prior 7-Day Average 4,398,263

Calls: 2,114,876 (48%)

Puts: 2,283,386 (52%)

Current vs Prior 7-Day Avg +2.79%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.51% | 4.18%5.15% | 7.19%5.15% | 14.91%

Prior 3.17% | 4.66%1.73% | 5.63%5.63% | 15.18%

Current vs Prior -20.78% | -10.26%+197.03% | +27.68%-8.46% | -1.76%

Prior 7-Day Avg 3.93% | 5.24%3.19% | 6.15%6.68% | 15.73%

Current vs 7-Day Avg -36.07% | -20.24%+61.65% | +16.87%-22.83% | -5.19%

Prior 7-Day Eod 3.17% | 4.66%1.68% | 5.63%5.63% | 15.29%

Current vs 7-Day Eod -20.78% | -10.26%+207.12% | +27.65%-8.48% | -2.47%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.47% | 1.34%

Calls: 1.48% | 1.26%

Puts: 1.46% | 1.43%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.11% | -69.61%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -80.45% | -53.19%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($13.27M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 55% - increased hedging/bearish positioning.

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
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 273 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	5.70	5.75	$5.73	0.9%	143	0.76	439
$162.50	Oct 12	1.13	1.14	$1.13	0.9%	6.7K	0.44	4.3K
$160.00	Oct 16	4.75	4.80	$4.78	1.0%	849	0.60	25.0K
$162.50	Oct 14	2.58	2.61	$2.60	1.2%	1.1K	0.48	3.1K
$155.00	Oct 16	8.30	8.40	$8.35	1.2%	11	0.80	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 14	8.25	8.30	$8.28	0.6%	6	0.85	732
$167.50	Oct 16	6.75	6.80	$6.78	0.7%	323	0.71	3.1K
$160.00	Oct 16	2.41	2.43	$2.42	0.8%	2.5K	0.40	13.0K
$180.00	Nov 20	21.85	22.05	$21.95	0.9%	--	0.70	1.5K
$172.50	Oct 16	10.85	10.95	$10.90	0.9%	1	0.85	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.34	0.36	$0.35	5.7%	5.3K	0.18	7.5K
$175.00	Oct 14	0.19	0.21	$0.20	10.0%	426	0.06	2.0K
$180.00	Oct 14	0.09	0.10	$0.10	10.0%	185	0.03	1.5K
$172.50	Oct 14	0.32	0.34	$0.33	6.1%	365	0.09	1.1K
$170.00	Oct 14	0.55	0.58	$0.56	5.4%	517	0.14	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 12	0.10	0.12	$0.11	18.2%	1.6K	0.08	2.7K
$160.00	Oct 12	0.43	0.45	$0.44	4.5%	3.1K	0.26	3.6K
$150.00	Oct 14	0.14	0.16	$0.15	13.3%	393	0.05	1.4K
$152.50	Oct 14	0.26	0.28	$0.27	7.4%	42	0.08	295
$155.00	Oct 14	0.48	0.51	$0.50	6.0%	130	0.15	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 216 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	20.70	23.05	$21.88	10.7%	3	1.00	16
$145.00	Oct 12	15.85	17.60	$16.73	10.5%	1	1.00	27
$148.00	Oct 12	12.80	16.95	$14.88	27.9%	1	1.00	168
$149.00	Oct 12	11.75	15.95	$13.85	30.3%	--	1.00	14
$150.00	Oct 12	10.95	14.25	$12.60	26.2%	--	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	21.15	24.70	$22.92	15.5%	1	1.00	544
$187.50	Oct 16	23.60	26.65	$25.13	12.1%	--	1.00	25
$190.00	Oct 16	26.10	29.55	$27.83	12.4%	--	1.00	22
$185.00	Oct 12	21.15	24.30	$22.73	13.9%	--	1.00	13
$180.00	Oct 12	17.00	19.25	$18.13	12.4%	--	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 68.2K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	1.13	1.14	$1.13	0.9%	6.7K	0.44	4.3K
$165.00	Oct 12	0.34	0.36	$0.35	5.7%	5.3K	0.18	7.5K
$170.00	Oct 12	0.03	0.04	$0.04	25.0%	3.2K	0.02	9.6K
$167.50	Oct 12	0.09	0.11	$0.10	20.0%	3.0K	0.06	4.6K
$167.50	Oct 16	1.61	1.64	$1.63	1.8%	2.2K	0.29	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.43	0.45	$0.44	4.5%	3.1K	0.26	3.6K
$160.00	Oct 16	2.41	2.43	$2.42	0.8%	2.5K	0.40	13.0K
$162.50	Oct 12	1.36	1.38	$1.37	1.5%	2.4K	0.56	2.5K
$157.50	Oct 12	0.10	0.12	$0.11	18.2%	1.6K	0.08	2.7K
$155.00	Oct 12	0.03	0.05	$0.04	50.0%	1.5K	0.03	3.9K

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 41.8%, max 43.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 12	Nov 20	71.1%	49.5%	43.7%	1.5K	16.8K
$162.50	Oct 12	Nov 13	70.8%	49.4%	43.1%	6.8K	4.9K
$165.00	Oct 12	Nov 20	72.6%	52.4%	38.6%	5.3K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 12	Nov 20	71.1%	49.5%	43.7%	3.2K	15.4K
$162.50	Oct 12	Nov 13	70.8%	49.4%	43.1%	2.4K	2.7K
$165.00	Oct 12	Nov 20	72.6%	52.4%	38.6%	313	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.62, avg 4.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$148.00	Oct 12	$1.85	$1.15	$1.85	100%	0.62	$146.85
$148.00	$150.00	Oct 21	$0.67	$1.33	$0.67	88%	1.99	$148.67
$147.00	$148.00	Oct 16	$0.30	$0.70	$0.30	95%	2.33	$147.30
$145.00	$146.00	Nov 13	$0.20	$0.80	$0.20	78%	4.00	$145.20
$145.00	$146.00	Oct 16	$0.40	$0.60	$0.40	96%	1.50	$145.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 30	$0.98	$1.52	$0.98	70%	1.55	$171.52
$172.50	$170.00	Nov 13	$0.81	$1.69	$0.81	63%	2.09	$171.69
$170.00	$167.50	Oct 21	$1.48	$1.02	$1.48	73%	0.69	$168.52
$152.50	$150.00	Oct 21	$0.11	$2.39	$0.11	17%	21.73	$152.39
$175.00	$172.50	Nov 6	$1.53	$0.97	$1.53	70%	0.63	$173.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.51, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$0.64	$0.64	$1.86	77%	0.34	$173.14
$170.00	$175.00	Oct 26	$1.39	$1.39	$3.61	68%	0.39	$171.39
$175.00	$180.00	Oct 21	$0.62	$0.62	$4.38	83%	0.14	$175.62
$162.50	$165.00	Oct 12	$0.78	$0.78	$1.72	56%	0.45	$163.28
$185.00	$187.50	Oct 14	$0.14	$0.14	$2.36	96%	0.06	$185.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$152.50	Oct 21	$0.84	$0.84	$1.66	74%	0.51	$154.16
$160.00	$155.00	Nov 20	$2.22	$2.22	$2.78	56%	0.80	$157.78
$150.00	$145.00	Nov 20	$1.45	$1.45	$3.55	71%	0.41	$148.55
$155.00	$150.00	Nov 20	$1.80	$1.80	$3.20	64%	0.56	$153.20
$135.00	$130.00	Oct 21	$0.24	$0.24	$4.76	96%	0.05	$134.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.45, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.47	70.8%	53.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.43	70.8%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 125 found (cheapest 1.54% of stock, avg 8.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.13	$1.37	$2.50	$160.00	$165.00	1.54%
$160.00	Oct 12	$2.71	$0.44	$3.15	$156.85	$163.15	1.94%
$165.00	Oct 12	$0.35	$3.10	$3.45	$161.55	$168.45	2.13%
$157.50	Oct 12	$4.85	$0.11	$4.96	$152.54	$162.46	3.06%
$162.50	Oct 14	$2.60	$2.80	$5.40	$157.10	$167.90	3.33%
$167.50	Oct 12	$0.10	$5.35	$5.45	$162.05	$172.95	3.36%
$160.00	Oct 14	$3.98	$1.69	$5.67	$154.33	$165.67	3.49%
$165.00	Oct 14	$1.62	$4.32	$5.94	$159.06	$170.94	3.66%
$157.50	Oct 14	$5.73	$0.94	$6.67	$150.83	$164.17	4.11%
$162.50	Oct 16	$3.43	$3.58	$7.01	$155.49	$169.51	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.13% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$157.50	Oct 12	$0.10	$0.11	$0.21	$157.29	$167.71
$165.00	$157.50	Oct 12	$0.35	$0.11	$0.46	$157.04	$165.46
$172.50	$152.50	Oct 14	$0.33	$0.27	$0.60	$151.90	$173.10
$167.50	$160.00	Oct 12	$0.10	$0.44	$0.54	$159.46	$168.04
$165.00	$160.00	Oct 12	$0.35	$0.44	$0.79	$159.21	$165.79
$172.50	$155.00	Oct 14	$0.33	$0.50	$0.83	$154.17	$173.33
$170.00	$152.50	Oct 14	$0.56	$0.27	$0.83	$151.67	$170.83
$170.00	$155.00	Oct 14	$0.56	$0.50	$1.06	$153.94	$171.06
$172.50	$150.00	Oct 16	$0.73	$0.37	$1.10	$148.90	$173.60
$172.50	$152.50	Oct 16	$0.73	$0.60	$1.33	$151.17	$173.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 278 found (best R:R 1.45, avg credit $0.82)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	172/175	Oct 21	$1.48	$1.02	51%	1.45	$153.52	$173.98
155/158	172/175	Oct 21	$1.44	$1.06	43%	1.36	$156.06	$173.94
150/152	185/188	Oct 14	$0.26	$2.24	88%	0.12	$152.24	$185.26
152/155	185/188	Oct 14	$0.37	$2.13	81%	0.17	$154.63	$185.37
152/155	168/170	Oct 21	$1.36	$1.14	41%	1.19	$153.64	$168.86
155/158	185/188	Oct 14	$0.58	$1.92	72%	0.30	$156.92	$185.58
152/155	182/185	Oct 30	$1.01	$1.49	54%	0.68	$153.99	$183.51
155/158	185/188	Oct 23	$0.90	$1.60	58%	0.56	$156.60	$185.90
152/155	178/180	Oct 30	$1.16	$1.34	48%	0.87	$153.84	$178.66
150/152	180/182	Oct 19	$0.40	$2.10	78%	0.19	$152.10	$180.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 212 found (best R:R 3.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 12	$0.56	$1.94	47%	3.46
$160.00	$162.50	$165.00	Oct 12	$0.80	$1.70	56%	2.12
$180.00	$185.00	$190.00	Nov 13	$0.18	$4.82	10%	26.78
$155.00	$157.50	$160.00	Oct 23	$0.12	$2.38	14%	19.83
$155.00	$160.00	$165.00	Nov 20	$0.32	$4.68	15%	14.62

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 12	$0.60	$1.90	48%	3.17
$160.00	$162.50	$165.00	Oct 12	$0.80	$1.70	56%	2.13
$162.50	$165.00	$167.50	Oct 12	$0.52	$1.98	38%	3.81
$155.00	$157.50	$160.00	Oct 12	$0.26	$2.24	23%	8.62
$157.50	$160.00	$162.50	Nov 13	$0.05	$2.45	8%	49.00

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 $-1.95, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$150.00	1:2	Oct 14	-$1.95	$8.05
$150.00	$157.50	1:2	Oct 21	-$2.53	$4.97
$162.50	$170.00	1:2	Oct 26	-$0.90	$6.60
$157.50	$160.00	1:2	Oct 12	-$0.57	$1.93
$140.00	$148.00	1:2	Oct 21	-$6.12	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 12	-$0.85	$1.65
$160.00	$157.50	1:2	Oct 14	-$0.19	$2.31
$162.50	$160.00	1:2	Oct 14	-$0.58	$1.92
$157.50	$155.00	1:2	Oct 14	-$0.06	$2.44
$155.00	$152.50	1:2	Oct 21	-$0.20	$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 84 found (best yield 6.01%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$9.75	0.49	1.7%	6.01%	7.70%	77	5.1K
$170.00	Nov 20	$7.75	0.42	4.8%	4.78%	9.55%	50	10.8K
$175.00	Nov 20	$6.10	0.36	7.8%	3.76%	11.61%	113	9.9K
$180.00	Nov 20	$4.80	0.30	10.9%	2.96%	13.89%	110	29.9K
$165.00	Nov 13	$8.65	0.48	1.7%	5.33%	7.02%	28	841
$167.50	Nov 13	$7.60	0.45	3.2%	4.68%	7.91%	4	296
$162.50	Nov 13	$9.80	0.52	0.1%	6.04%	6.19%	56	518
$170.00	Nov 13	$6.70	0.41	4.8%	4.13%	8.90%	12	1.1K
$172.50	Nov 13	$5.85	0.37	6.3%	3.61%	9.92%	9	362
$175.00	Nov 13	$5.10	0.34	7.8%	3.14%	10.99%	71	904

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 49,573

Total Puts 27,067

Put/Call Ratio 0.55

Net Difference 22,506

Prior's Put/Call Breakdown

Total Calls 110,970

Total Puts 39,215

Put/Call Ratio 0.35

Net Difference 71,755

Prior 7-Day Put/Call Summary

Total Calls 5,261,495

Total Puts 3,802,255

Average Put/Call Ratio 0.74

Ratio Trend Rising

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