SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.36 +0.48%

(10/12 09:40) ◀

Monday, October 12, 2026 (9:45am)

▶ (10/12 09:50)

◀ 10/12 09:45 ▶

Option Volume

Detail

ℹ

Current (10/12 9:45am) 106,739

Calls: 72,066 (68%)

Puts: 34,673 (32%)

Prior (10/09) 189,846

Calls: 137,011 (72%)

Puts: 52,835 (28%)

Current vs Prior -43.78%

Calls: -47.40% (Calls)

Puts: -34.37% (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 -91.76%

Calls: -90.41%

Puts: -93.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:45am) $27.60M

Calls: $21.33M (77%)

Puts: $6.26M (23%)

Prior (10/09) $40.85M

Calls: $29.83M (73%)

Puts: $11.02M (27%)

Current vs Prior -32.44%

Calls: -28.48%

Puts: -43.18%

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 -94.55%

Calls: -93.75%

Puts: -96.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:45am) 0.48

Prior (10/09) 0.39

Current vs Prior +24.77%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -35.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:45am) 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 2.40% | 4.14%5.12% | 7.16%5.12% | 14.88%

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

Current vs Prior -24.40% | -11.13%+195.02% | +27.25%-9.08% | -2.02%

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

Current vs 7-Day Avg -38.99% | -21.02%+60.56% | +16.48%-23.35% | -5.44%

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

Current vs 7-Day Eod -24.40% | -11.13%+205.05% | +27.23%-9.09% | -2.72%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.49% | 1.49%

Calls: 1.20% | 1.60%

Puts: 1.78% | 1.38%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.05% | -66.21%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -80.18% | -47.95%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($21.33M) vs puts ($6.26M). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (72,066 calls vs 34,673 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
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 260 of results (avg 4.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.80	2.82	$2.81	0.7%	3.6K	0.43	17.6K
$152.50	Oct 19	11.55	11.65	$11.60	0.9%	15	0.87	33
$152.50	Oct 16	11.35	11.45	$11.40	0.9%	15	0.89	2.7K
$165.00	Oct 14	1.98	2.00	$1.99	1.0%	1.3K	0.41	2.1K
$167.50	Oct 16	1.92	1.94	$1.93	1.0%	4.3K	0.33	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$177.50	Oct 19	14.60	14.70	$14.65	0.7%	1	0.89	35
$175.00	Oct 19	12.30	12.40	$12.35	0.8%	13	0.85	407
$175.00	Oct 16	12.10	12.20	$12.15	0.8%	6	0.87	2.6K
$162.50	Oct 14	2.26	2.28	$2.27	0.9%	812	0.45	1.1K
$172.50	Oct 16	9.90	10.00	$9.95	1.0%	1	0.82	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 83 found (avg $0.42, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.15	0.17	$0.16	12.5%	3.5K	0.10	4.6K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	3.6K	0.04	9.6K
$165.00	Oct 12	0.57	0.60	$0.59	5.1%	7.3K	0.29	7.5K
$177.50	Oct 14	0.14	0.16	$0.15	13.3%	126	0.05	544
$175.00	Oct 14	0.23	0.25	$0.24	8.3%	1.0K	0.07	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.21	0.24	$0.22	13.6%	4.1K	0.14	3.6K
$162.50	Oct 12	0.83	0.85	$0.84	2.4%	3.1K	0.40	2.5K
$150.00	Oct 14	0.11	0.13	$0.12	16.7%	412	0.04	1.4K
$145.00	Oct 14	0.05	0.06	$0.06	16.7%	14	0.02	197
$152.50	Oct 14	0.20	0.22	$0.21	9.5%	91	0.06	295

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 14	20.30	25.00	$22.65	20.8%	--	1.00	10
$145.00	Oct 14	16.40	18.90	$17.65	14.2%	2	1.00	5
$140.00	Oct 12	21.95	24.10	$23.03	9.3%	6	1.00	16
$149.00	Oct 12	11.75	15.95	$13.85	30.3%	--	1.00	14
$145.00	Oct 12	16.80	18.65	$17.73	10.4%	2	1.00	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	8.70	10.30	$9.50	16.8%	41	1.00	772
$175.00	Oct 12	11.45	13.30	$12.38	14.9%	28	1.00	976
$177.50	Oct 12	13.50	16.70	$15.10	21.2%	--	1.00	130
$180.00	Oct 12	16.30	19.25	$17.77	16.6%	--	1.00	79
$182.50	Oct 12	18.65	21.75	$20.20	15.3%	--	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 96.0K, top 10.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	1.66	1.68	$1.67	1.2%	10.5K	0.60	4.3K
$165.00	Oct 12	0.57	0.60	$0.59	5.1%	7.3K	0.29	7.5K
$167.50	Oct 16	1.92	1.94	$1.93	1.0%	4.3K	0.33	7.9K
$165.00	Oct 16	2.80	2.82	$2.81	0.7%	3.6K	0.43	17.6K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	3.6K	0.04	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.21	0.24	$0.22	13.6%	4.1K	0.14	3.6K
$162.50	Oct 12	0.83	0.85	$0.84	2.4%	3.1K	0.40	2.5K
$160.00	Oct 16	2.01	2.04	$2.03	1.5%	3.0K	0.34	13.0K
$157.50	Oct 12	0.05	0.07	$0.06	33.3%	1.8K	0.04	2.7K
$150.00	Oct 12	0.01	0.02	$0.02	50.0%	1.8K	0.01	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.0%, max 38.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	68.4%	49.6%	38.0%	10.5K	4.9K
$165.00	Oct 12	Nov 20	70.3%	52.5%	34.0%	7.4K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	68.4%	49.6%	38.0%	3.1K	2.7K
$165.00	Oct 12	Nov 20	70.3%	52.5%	34.0%	466	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 0.75, avg 4.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$141.00	Oct 23	$0.27	$0.73	$0.27	96%	2.70	$140.27
$139.00	$140.00	Oct 16	$0.30	$0.70	$0.30	98%	2.33	$139.30
$137.00	$138.00	Oct 23	$0.33	$0.67	$0.33	97%	2.03	$137.33
$152.50	$155.00	Nov 6	$1.17	$1.33	$1.17	72%	1.14	$153.67
$155.00	$157.50	Nov 13	$1.02	$1.48	$1.02	66%	1.45	$156.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$177.50	Oct 16	$1.43	$1.07	$1.43	93%	0.75	$178.57
$172.50	$170.00	Oct 23	$1.33	$1.17	$1.33	73%	0.88	$171.17
$172.50	$170.00	Oct 30	$1.27	$1.23	$1.27	68%	0.97	$171.23
$172.50	$170.00	Nov 13	$1.12	$1.38	$1.12	61%	1.23	$171.38
$175.00	$172.50	Nov 6	$1.37	$1.13	$1.37	68%	0.82	$173.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 1.86, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 21	$1.22	$1.22	$1.28	56%	0.95	$166.22
$172.50	$175.00	Oct 21	$0.64	$0.64	$1.86	76%	0.34	$173.14
$170.00	$175.00	Oct 26	$1.43	$1.43	$3.57	66%	0.40	$171.43
$185.00	$187.50	Oct 14	$0.14	$0.14	$2.36	96%	0.06	$185.14
$165.00	$167.50	Oct 12	$0.43	$0.43	$2.07	71%	0.21	$165.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$3.25	$3.25	$1.75	54%	1.86	$159.25
$162.50	$160.00	Oct 21	$1.37	$1.37	$1.13	52%	1.21	$161.13
$160.00	$155.00	Nov 20	$2.15	$2.15	$2.85	58%	0.75	$157.85
$155.00	$152.50	Oct 21	$0.70	$0.70	$1.80	76%	0.39	$154.30
$155.00	$150.00	Nov 20	$1.73	$1.73	$3.27	65%	0.53	$153.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.44, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.46	68.4%	51.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.43	68.4%	51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 1.54% of stock, avg 8.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.67	$0.84	$2.51	$159.99	$165.01	1.54%
$165.00	Oct 12	$0.59	$2.25	$2.84	$162.16	$167.84	1.74%
$160.00	Oct 12	$3.55	$0.22	$3.77	$156.23	$163.77	2.31%
$167.50	Oct 12	$0.16	$4.33	$4.49	$163.01	$171.99	2.75%
$162.50	Oct 14	$3.13	$2.27	$5.40	$157.10	$167.90	3.31%
$165.00	Oct 14	$1.99	$3.63	$5.62	$159.38	$170.62	3.44%
$157.50	Oct 12	$5.90	$0.06	$5.96	$151.54	$163.46	3.65%
$160.00	Oct 14	$4.68	$1.32	$6.00	$154.00	$166.00	3.67%
$167.50	Oct 14	$1.21	$5.35	$6.56	$160.94	$174.06	4.02%
$170.00	Oct 12	$0.06	$6.70	$6.76	$163.24	$176.76	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.23% of stock, avg 4.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.16	$0.22	$0.38	$159.62	$167.88
$175.00	$152.50	Oct 14	$0.24	$0.21	$0.45	$152.05	$175.45
$175.00	$155.00	Oct 14	$0.24	$0.38	$0.62	$154.38	$175.62
$172.50	$152.50	Oct 14	$0.41	$0.21	$0.62	$151.88	$173.12
$172.50	$155.00	Oct 14	$0.41	$0.38	$0.79	$154.21	$173.29
$165.00	$160.00	Oct 12	$0.59	$0.22	$0.81	$159.19	$165.81
$170.00	$152.50	Oct 14	$0.72	$0.21	$0.93	$151.57	$170.93
$175.00	$152.50	Oct 16	$0.59	$0.48	$1.07	$151.43	$176.07
$175.00	$157.50	Oct 14	$0.24	$0.72	$0.96	$156.54	$175.96
$170.00	$155.00	Oct 14	$0.72	$0.38	$1.10	$153.90	$171.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 262 found (best R:R 1.16, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
152/155	172/175	Oct 21	$1.34	$1.16	52%	1.16	$153.66	$173.84
152/155	180/182	Oct 21	$0.81	$1.69	65%	0.48	$154.19	$180.81
152/155	185/188	Oct 14	$0.31	$2.19	85%	0.14	$154.69	$185.31
155/158	172/175	Oct 21	$1.32	$1.18	45%	1.12	$156.18	$173.82
150/152	192/195	Oct 19	$0.36	$2.14	82%	0.17	$152.14	$192.86
155/158	185/188	Oct 14	$0.48	$2.02	77%	0.24	$157.02	$185.48
152/155	192/195	Oct 19	$0.49	$2.01	76%	0.24	$154.51	$192.99
152/155	188/190	Oct 30	$0.90	$1.60	60%	0.56	$154.10	$188.40
155/158	192/195	Oct 19	$0.68	$1.82	69%	0.37	$156.82	$193.18
152/155	185/188	Oct 30	$0.94	$1.56	58%	0.60	$154.06	$185.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 215 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.14	$4.86	14%	34.71
$162.50	$165.00	$167.50	Oct 12	$0.65	$1.85	50%	2.85
$160.00	$162.50	$165.00	Oct 12	$0.80	$1.70	56%	2.13
$155.00	$157.50	$160.00	Oct 23	$0.07	$2.43	14%	34.71
$135.00	$140.00	$145.00	Nov 20	$0.12	$4.88	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 30	$0.05	$4.95	9%	99.00
$165.00	$167.50	$170.00	Oct 21	$0.05	$2.45	15%	49.00
$160.00	$162.50	$165.00	Oct 12	$0.79	$1.71	56%	2.16
$162.50	$165.00	$167.50	Oct 12	$0.67	$1.83	50%	2.73
$157.50	$160.00	$162.50	Oct 12	$0.46	$2.04	36%	4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 215 found (best net $-2.53, 200 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$157.50	1:2	Oct 21	-$2.53	$4.97
$157.50	$160.00	1:2	Oct 12	-$1.20	$1.30
$170.00	$175.00	1:2	Oct 26	-$0.36	$4.64
$175.00	$180.00	1:2	Oct 21	-$0.14	$4.86
$165.00	$167.50	1:2	Oct 14	-$0.43	$2.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 12	-$0.17	$2.33
$162.50	$160.00	1:2	Oct 14	-$0.37	$2.13
$170.00	$167.50	1:2	Oct 12	-$1.96	$0.54
$160.00	$157.50	1:2	Oct 14	-$0.12	$2.38
$165.00	$162.50	1:2	Oct 14	-$0.91	$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 5.05%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.25	0.44	4.1%	5.05%	9.11%	92	10.8K
$165.00	Nov 20	$10.30	0.51	1.0%	6.31%	7.31%	99	5.1K
$175.00	Nov 20	$6.50	0.37	7.1%	3.98%	11.10%	119	9.9K
$180.00	Nov 20	$5.10	0.31	10.2%	3.12%	13.31%	132	29.9K
$165.00	Nov 13	$9.25	0.50	1.0%	5.66%	6.67%	28	841
$167.50	Nov 13	$8.15	0.46	2.5%	4.99%	7.52%	4	296
$170.00	Nov 13	$7.15	0.43	4.1%	4.38%	8.44%	15	1.1K
$172.50	Nov 13	$6.30	0.39	5.6%	3.86%	9.45%	9	362
$185.00	Nov 20	$4.00	0.26	13.2%	2.45%	15.70%	28	9.7K
$175.00	Nov 13	$5.50	0.35	7.1%	3.37%	10.49%	77	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 72,066

Total Puts 34,673

Put/Call Ratio 0.48

Net Difference 37,393

Prior's Put/Call Breakdown

Total Calls 137,011

Total Puts 52,835

Put/Call Ratio 0.39

Net Difference 84,176

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