SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.87 +1.41%

(10/12 09:45) ◀

Monday, October 12, 2026 (9:50am)

▶ (10/12 09:55)

◀ 10/12 09:50 ▶

Option Volume

Detail

ℹ

Current (10/12 9:50am) 148,374

Calls: 104,886 (71%)

Puts: 43,488 (29%)

Prior (10/09) 236,853

Calls: 165,843 (70%)

Puts: 71,010 (30%)

Current vs Prior -37.36%

Calls: -36.76% (Calls)

Puts: -38.76% (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 -88.54%

Calls: -86.05%

Puts: -91.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:50am) $43.59M

Calls: $36.68M (84%)

Puts: $6.91M (16%)

Prior (10/09) $50.53M

Calls: $36.06M (71%)

Puts: $14.47M (29%)

Current vs Prior -13.73%

Calls: +1.72%

Puts: -52.26%

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 -91.39%

Calls: -89.26%

Puts: -95.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:50am) 0.41

Prior (10/09) 0.43

Current vs Prior -3.17%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -44.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:50am) 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 2.49% | 4.20%5.20% | 7.27%5.20% | 14.97%

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

Current vs Prior -21.65% | -9.86%+200.02% | +29.10%-7.54% | -1.40%

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

Current vs 7-Day Avg -36.77% | -19.89%+63.28% | +18.17%-22.05% | -4.84%

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

Current vs 7-Day Eod -21.65% | -9.86%+210.21% | +29.08%-7.55% | -2.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.42% | 1.75%

Calls: 1.79% | 2.44%

Puts: 3.05% | 1.06%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -93.59% | -60.32%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -67.81% | -38.87%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($36.68M) vs puts ($6.91M). Extreme bullish P/C ratio of 0.41 - heavy call buying (104,886 calls vs 43,488 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
09:50	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 273 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	1.76	1.77	$1.77	0.6%	3.7K	0.30	31.0K
$160.00	Oct 19	6.95	7.00	$6.98	0.7%	338	0.70	531
$172.50	Oct 16	1.20	1.21	$1.21	0.8%	668	0.22	7.0K
$160.00	Oct 14	5.85	5.90	$5.88	0.9%	591	0.77	1.0K
$155.00	Nov 20	16.75	16.90	$16.83	0.9%	40	0.67	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	8.70	8.75	$8.73	0.6%	7	0.78	1.4K
$170.00	Oct 16	6.75	6.80	$6.78	0.7%	304	0.70	5.6K
$170.00	Oct 14	6.10	6.15	$6.13	0.8%	28	0.75	732
$175.00	Nov 20	16.70	16.85	$16.77	0.9%	47	0.60	1.9K
$175.00	Oct 19	11.05	11.15	$11.10	0.9%	13	0.81	407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 12	0.13	0.14	$0.14	7.1%	4.4K	0.08	9.6K
$167.50	Oct 12	0.41	0.42	$0.42	2.4%	5.6K	0.21	4.6K
$180.00	Oct 14	0.13	0.15	$0.14	14.3%	204	0.04	1.5K
$177.50	Oct 14	0.21	0.23	$0.22	9.1%	141	0.07	544
$175.00	Oct 14	0.36	0.38	$0.37	5.4%	1.1K	0.10	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.10	0.11	$0.11	9.1%	4.6K	0.07	3.6K
$162.50	Oct 12	0.39	0.42	$0.41	7.3%	3.9K	0.22	2.5K
$152.50	Oct 14	0.14	0.16	$0.15	13.3%	94	0.05	295
$155.00	Oct 14	0.25	0.28	$0.27	11.1%	279	0.08	575
$157.50	Oct 14	0.49	0.52	$0.51	5.9%	785	0.14	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 219 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 26	26.05	31.40	$28.73	18.6%	1	1.00	--
$145.00	Oct 26	16.65	22.60	$19.63	30.3%	1	1.00	--
$140.00	Oct 12	21.95	25.80	$23.88	16.1%	6	1.00	16
$145.00	Oct 12	16.80	20.35	$18.58	19.1%	2	1.00	27
$149.00	Oct 12	11.90	16.10	$14.00	30.0%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 12	9.75	13.30	$11.53	30.8%	28	1.00	976
$177.50	Oct 12	12.35	16.25	$14.30	27.3%	12	1.00	130
$180.00	Oct 12	14.95	18.75	$16.85	22.6%	--	1.00	79
$182.50	Oct 12	17.10	21.25	$19.18	21.6%	--	1.00	27
$185.00	Oct 12	19.60	23.75	$21.68	19.1%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 373 active (total vol 133.8K, top 14.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.19	1.21	$1.20	1.7%	14.2K	0.48	7.5K
$162.50	Oct 12	2.76	2.81	$2.79	1.8%	14.2K	0.78	4.3K
$167.50	Oct 12	0.41	0.42	$0.42	2.4%	5.6K	0.21	4.6K
$165.00	Oct 16	3.60	3.65	$3.63	1.4%	5.4K	0.51	17.6K
$167.50	Oct 16	2.53	2.56	$2.55	1.2%	4.8K	0.40	7.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.10	0.11	$0.11	9.1%	4.6K	0.07	3.6K
$162.50	Oct 12	0.39	0.42	$0.41	7.3%	3.9K	0.22	2.5K
$160.00	Oct 16	1.59	1.62	$1.61	1.9%	3.8K	0.28	13.0K
$157.50	Oct 12	0.03	0.04	$0.04	25.0%	2.4K	0.02	2.7K
$150.00	Oct 12	0.01	0.02	$0.02	50.0%	1.9K	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. 6 strikes (avg 40.0%, max 41.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 12	Nov 20	70.3%	49.7%	41.5%	14.4K	12.7K
$162.50	Oct 12	Nov 13	70.6%	50.4%	40.1%	14.3K	4.9K
$167.50	Oct 12	Nov 13	73.5%	53.0%	38.8%	5.6K	4.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	71.0%	50.3%	41.2%	3.9K	2.7K
$165.00	Oct 12	Nov 20	69.6%	49.8%	39.9%	1.2K	8.6K
$167.50	Oct 12	Nov 13	73.5%	53.1%	38.6%	202	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 0.68, avg 4.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$155.00	Oct 21	$3.00	$2.00	$3.00	91%	0.67	$153.00
$150.00	$152.50	Oct 14	$1.32	$1.18	$1.32	97%	0.89	$151.32
$145.00	$148.00	Oct 12	$1.98	$1.02	$1.98	100%	0.52	$146.98
$137.00	$140.00	Nov 6	$1.70	$1.30	$1.70	90%	0.76	$138.70
$157.50	$160.00	Oct 26	$1.10	$1.40	$1.10	93%	1.27	$158.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 14	$2.98	$2.02	$2.98	100%	0.68	$187.02
$187.50	$185.00	Oct 12	$1.40	$1.10	$1.40	100%	0.79	$186.10
$175.00	$172.50	Nov 6	$0.70	$1.80	$0.70	65%	2.57	$174.30
$180.00	$175.00	Oct 30	$2.95	$2.05	$2.95	78%	0.69	$177.05
$175.00	$172.50	Nov 13	$1.15	$1.35	$1.15	62%	1.17	$173.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 1.91, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Oct 21	$0.89	$0.89	$1.61	66%	0.55	$170.89
$165.00	$167.50	Nov 13	$1.37	$1.37	$1.13	47%	1.21	$166.37
$172.50	$175.00	Oct 21	$0.60	$0.60	$1.90	73%	0.32	$173.10
$167.50	$170.00	Oct 12	$0.28	$0.28	$2.22	79%	0.13	$167.78
$177.50	$180.00	Oct 21	$0.37	$0.37	$2.13	84%	0.17	$177.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$3.28	$3.28	$1.72	52%	1.91	$159.22
$162.50	$160.00	Oct 21	$1.35	$1.35	$1.15	57%	1.17	$161.15
$155.00	$150.00	Nov 20	$1.67	$1.67	$3.33	68%	0.50	$153.33
$160.00	$155.00	Nov 20	$2.03	$2.03	$2.97	60%	0.68	$157.97
$150.00	$145.00	Nov 20	$1.28	$1.28	$3.72	74%	0.34	$148.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.52, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.53	70.3%	53.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.51	69.6%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.52% of stock, avg 8.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$1.20	$1.31	$2.51	$162.49	$167.51	1.52%
$162.50	Oct 12	$2.79	$0.41	$3.20	$159.30	$165.70	1.94%
$167.50	Oct 12	$0.42	$3.03	$3.45	$164.05	$170.95	2.09%
$160.00	Oct 12	$5.00	$0.11	$5.11	$154.89	$165.11	3.10%
$170.00	Oct 12	$0.14	$5.23	$5.37	$164.63	$175.37	3.26%
$165.00	Oct 14	$2.73	$2.82	$5.55	$159.45	$170.55	3.37%
$162.50	Oct 14	$4.10	$1.69	$5.79	$156.71	$168.29	3.51%
$167.50	Oct 14	$1.72	$4.30	$6.02	$161.48	$173.52	3.65%
$160.00	Oct 14	$5.88	$0.95	$6.83	$153.17	$166.83	4.14%
$170.00	Oct 14	$1.05	$6.13	$7.18	$162.82	$177.18	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.15% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Oct 12	$0.14	$0.11	$0.25	$159.75	$170.25
$177.50	$155.00	Oct 14	$0.22	$0.27	$0.49	$154.51	$177.99
$167.50	$160.00	Oct 12	$0.42	$0.11	$0.53	$159.47	$168.03
$170.00	$162.50	Oct 12	$0.14	$0.41	$0.55	$161.95	$170.55
$175.00	$155.00	Oct 14	$0.37	$0.27	$0.64	$154.36	$175.64
$177.50	$157.50	Oct 14	$0.22	$0.51	$0.73	$156.77	$178.23
$167.50	$162.50	Oct 12	$0.42	$0.41	$0.83	$161.67	$168.33
$175.00	$157.50	Oct 14	$0.37	$0.51	$0.88	$156.62	$175.88
$172.50	$155.00	Oct 14	$0.62	$0.27	$0.89	$154.11	$173.39
$172.50	$157.50	Oct 14	$0.62	$0.51	$1.13	$156.37	$173.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 270 found (best R:R 1.66, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	170/172	Oct 21	$1.56	$0.94	39%	1.66	$155.94	$171.56
150/152	170/172	Oct 21	$1.24	$1.26	50%	0.98	$151.26	$171.24
155/158	178/180	Oct 21	$1.04	$1.46	57%	0.71	$156.46	$178.54
155/158	185/188	Oct 21	$0.87	$1.63	63%	0.53	$156.63	$185.87
152/155	180/182	Oct 30	$1.14	$1.36	52%	0.84	$153.86	$181.14
150/152	178/180	Oct 21	$0.72	$1.78	68%	0.40	$151.78	$178.22
150/152	192/195	Oct 19	$0.31	$2.19	85%	0.14	$152.19	$192.81
155/158	172/175	Oct 21	$1.27	$1.23	46%	1.03	$156.23	$173.77
152/155	192/195	Oct 19	$0.43	$2.07	80%	0.21	$154.57	$192.93
155/158	180/182	Oct 21	$0.91	$1.59	60%	0.57	$156.59	$180.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 20	$0.20	$4.80	14%	24.00
$162.50	$165.00	$167.50	Oct 12	$0.81	$1.69	57%	2.09
$165.00	$167.50	$170.00	Oct 12	$0.50	$2.00	40%	4.00
$160.00	$162.50	$165.00	Oct 12	$0.62	$1.88	45%	3.03
$157.50	$160.00	$162.50	Oct 12	$0.19	$2.31	20%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 30	$0.09	$4.91	11%	54.56
$180.00	$185.00	$190.00	Nov 6	$0.10	$4.90	11%	49.00
$165.00	$167.50	$170.00	Oct 12	$0.48	$2.02	41%	4.21
$180.00	$185.00	$190.00	Oct 23	$0.10	$4.90	8%	49.00
$162.50	$165.00	$167.50	Oct 12	$0.82	$1.68	56%	2.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-0.58, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 12	-$0.58	$1.92
$170.00	$175.00	1:2	Oct 26	-$0.76	$4.24
$162.50	$165.00	1:2	Oct 26	-$0.88	$1.62
$165.00	$167.50	1:2	Oct 14	-$0.71	$1.79
$167.50	$170.00	1:2	Oct 14	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$0.83	$1.67
$180.00	$175.00	1:2	Oct 14	-$4.07	$0.93
$165.00	$162.50	1:2	Oct 14	-$0.56	$1.94
$162.50	$160.00	1:2	Oct 14	-$0.21	$2.29
$160.00	$157.50	1:2	Oct 14	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.49%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.05	0.46	3.1%	5.49%	8.60%	125	10.8K
$175.00	Nov 20	$7.25	0.40	6.1%	4.40%	10.54%	164	9.9K
$165.00	Nov 20	$11.20	0.53	0.1%	6.79%	6.87%	126	5.1K
$180.00	Nov 20	$5.70	0.34	9.2%	3.46%	12.63%	166	29.9K
$165.00	Nov 13	$10.20	0.53	0.1%	6.19%	6.27%	38	841
$172.50	Nov 13	$7.05	0.42	4.6%	4.28%	8.90%	9	362
$185.00	Nov 20	$4.50	0.28	12.2%	2.73%	14.94%	50	9.7K
$175.00	Nov 13	$6.25	0.38	6.1%	3.79%	9.94%	90	904
$167.50	Nov 13	$8.60	0.49	1.6%	5.22%	6.81%	9	296
$170.00	Nov 13	$7.55	0.45	3.1%	4.58%	7.69%	20	1.1K

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 104,886

Total Puts 43,488

Put/Call Ratio 0.41

Net Difference 61,398

Prior's Put/Call Breakdown

Total Calls 165,843

Total Puts 71,010

Put/Call Ratio 0.43

Net Difference 94,833

Prior 7-Day Put/Call Summary

Total Calls 5,261,495

Total Puts 3,802,255

Average Put/Call Ratio 0.74

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