SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.34 +1.70%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 199,989

Calls: 143,823 (72%)

Puts: 56,166 (28%)

Prior (10/09) 278,227

Calls: 189,671 (68%)

Puts: 88,556 (32%)

Current vs Prior -28.12%

Calls: -24.17% (Calls)

Puts: -36.58% (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 -84.55%

Calls: -80.87%

Puts: -89.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $59.78M

Calls: $50.27M (84%)

Puts: $9.51M (16%)

Prior (10/09) $58.75M

Calls: $37.86M (64%)

Puts: $20.89M (36%)

Current vs Prior +1.75%

Calls: +32.78%

Puts: -54.47%

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 -88.19%

Calls: -85.28%

Puts: -94.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 0.39

Prior (10/09) 0.47

Current vs Prior -16.36%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -47.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 2.48% | 4.24%5.26% | 7.32%5.26% | 15.11%

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

Current vs Prior -21.87% | -8.95%+203.35% | +30.13%-6.51% | -0.48%

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

Current vs 7-Day Avg -36.95% | -19.08%+65.09% | +19.12%-21.19% | -3.96%

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

Current vs 7-Day Eod -21.87% | -8.95%+213.66% | +30.11%-6.53% | -1.20%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.28% | 1.12%

Calls: 0.69% | 1.01%

Puts: 1.88% | 1.24%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.61% | -74.60%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -82.98% | -60.88%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($50.27M) vs puts ($9.51M). Extreme bullish P/C ratio of 0.39 - heavy call buying (143,823 calls vs 56,166 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
09:55	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 298 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 12	7.85	7.90	$7.88	0.6%	206	0.98	346
$160.00	Oct 19	7.30	7.35	$7.32	0.7%	382	0.71	531
$165.00	Oct 12	1.43	1.44	$1.44	0.7%	19.5K	0.53	7.5K
$167.50	Oct 16	2.76	2.78	$2.77	0.7%	5.6K	0.42	7.9K
$170.00	Oct 19	2.35	2.37	$2.36	0.8%	409	0.34	822

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 14	7.80	7.85	$7.82	0.6%	7	0.82	290
$170.00	Oct 19	6.90	6.95	$6.93	0.7%	21	0.66	158
$165.00	Oct 14	2.59	2.61	$2.60	0.8%	1.4K	0.48	1.3K
$177.50	Oct 19	12.90	13.00	$12.95	0.8%	2	0.84	35
$162.50	Oct 16	2.33	2.35	$2.34	0.9%	1.7K	0.37	6.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 78 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 12	0.15	0.16	$0.16	6.3%	7.4K	0.09	9.6K
$167.50	Oct 12	0.49	0.51	$0.50	4.0%	10.2K	0.24	4.6K
$177.50	Oct 14	0.25	0.27	$0.26	7.7%	187	0.07	544
$180.00	Oct 14	0.16	0.17	$0.17	5.9%	276	0.05	1.5K
$175.00	Oct 14	0.41	0.43	$0.42	4.8%	1.2K	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	5.8K	0.06	3.6K
$162.50	Oct 12	0.33	0.34	$0.34	2.9%	5.3K	0.19	2.5K
$155.00	Oct 14	0.23	0.26	$0.25	12.0%	345	0.07	575
$157.50	Oct 14	0.46	0.48	$0.47	4.3%	822	0.13	1.0K
$160.00	Oct 14	0.86	0.88	$0.87	2.3%	1.4K	0.22	1.7K

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	26.55	31.60	$29.08	17.4%	1	1.00	--
$145.00	Oct 26	17.40	24.60	$21.00	34.3%	2	1.00	--
$140.00	Oct 12	21.95	25.80	$23.88	16.1%	6	1.00	16
$145.00	Oct 12	16.80	21.40	$19.10	24.1%	2	1.00	27
$149.00	Oct 12	15.70	16.80	$16.25	6.8%	3	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 12	9.05	13.30	$11.18	38.0%	28	1.00	976
$177.50	Oct 12	11.60	16.10	$13.85	32.5%	12	1.00	130
$180.00	Oct 12	13.45	16.40	$14.93	19.8%	--	1.00	79
$182.50	Oct 12	16.55	17.90	$17.23	7.8%	1	1.00	27
$185.00	Oct 12	18.95	23.55	$21.25	21.6%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 181.2K, top 19.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.43	1.44	$1.44	0.7%	19.5K	0.53	7.5K
$162.50	Oct 12	3.15	3.20	$3.18	1.6%	15.6K	0.81	4.3K
$167.50	Oct 12	0.49	0.51	$0.50	4.0%	10.2K	0.24	4.6K
$165.00	Oct 16	3.85	3.90	$3.88	1.3%	8.1K	0.52	17.6K
$170.00	Oct 12	0.15	0.16	$0.16	6.3%	7.4K	0.09	9.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	5.8K	0.06	3.6K
$162.50	Oct 12	0.33	0.34	$0.34	2.9%	5.3K	0.19	2.5K
$160.00	Oct 16	1.51	1.53	$1.52	1.3%	4.5K	0.27	13.0K
$165.00	Oct 12	1.08	1.10	$1.09	1.8%	2.9K	0.47	2.1K
$157.50	Oct 12	0.03	0.04	$0.04	25.0%	2.4K	0.02	2.7K

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 40.5%, max 42.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	71.5%	50.3%	42.3%	15.7K	4.9K
$165.00	Oct 12	Nov 20	70.5%	49.8%	41.5%	19.8K	12.7K
$167.50	Oct 12	Nov 13	73.0%	52.9%	37.8%	10.2K	4.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	71.5%	50.3%	42.3%	5.3K	2.7K
$165.00	Oct 12	Nov 20	70.5%	49.8%	41.5%	3.0K	8.6K
$167.50	Oct 12	Nov 13	73.0%	52.9%	37.8%	373	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.78, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$140.00	Nov 6	$1.29	$1.71	$1.29	92%	1.33	$138.29
$157.50	$160.00	Oct 26	$0.58	$1.92	$0.58	86%	3.31	$158.08
$157.50	$160.00	Oct 21	$0.68	$1.82	$0.68	74%	2.68	$158.18
$150.00	$152.50	Oct 14	$1.37	$1.13	$1.37	97%	0.82	$151.37
$148.00	$150.00	Nov 13	$0.68	$1.32	$0.68	78%	1.94	$148.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 12	$0.90	$1.60	$0.90	100%	1.78	$186.60
$180.00	$177.50	Oct 12	$1.08	$1.42	$1.08	100%	1.31	$178.92
$175.00	$172.50	Nov 6	$0.62	$1.88	$0.62	64%	3.03	$174.38
$172.50	$170.00	Nov 13	$1.18	$1.32	$1.18	58%	1.12	$171.32
$160.00	$157.50	Oct 21	$0.51	$1.99	$0.51	32%	3.90	$159.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 1.22, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$177.50	Oct 26	$1.01	$1.01	$1.49	76%	0.68	$176.01
$170.00	$175.00	Oct 26	$1.63	$1.63	$3.37	65%	0.48	$171.63
$180.00	$182.50	Oct 21	$0.36	$0.36	$2.14	86%	0.17	$180.36
$167.50	$170.00	Oct 12	$0.34	$0.34	$2.16	76%	0.16	$167.84
$192.50	$195.00	Oct 19	$0.12	$0.12	$2.38	95%	0.05	$192.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.75	$2.75	$2.25	53%	1.22	$159.75
$165.00	$162.50	Oct 21	$1.53	$1.53	$0.97	51%	1.58	$163.47
$160.00	$155.00	Nov 20	$2.04	$2.04	$2.96	61%	0.69	$157.96
$157.50	$155.00	Oct 21	$0.79	$0.79	$1.71	74%	0.46	$156.71
$165.00	$160.00	Nov 20	$2.36	$2.36	$2.64	54%	0.89	$162.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.52, cheapest $1.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.54	70.5%	53.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.51	70.5%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.53% of stock, avg 8.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$1.44	$1.09	$2.53	$162.47	$167.53	1.53%
$167.50	Oct 12	$0.50	$2.66	$3.16	$164.34	$170.66	1.91%
$162.50	Oct 12	$3.18	$0.34	$3.52	$158.98	$166.02	2.13%
$170.00	Oct 12	$0.16	$4.80	$4.96	$165.04	$174.96	3.00%
$160.00	Oct 12	$5.43	$0.09	$5.52	$154.48	$165.52	3.34%
$165.00	Oct 14	$2.98	$2.60	$5.58	$159.42	$170.58	3.37%
$167.50	Oct 14	$1.90	$4.03	$5.93	$161.57	$173.43	3.59%
$162.50	Oct 14	$4.43	$1.56	$5.99	$156.51	$168.49	3.62%
$170.00	Oct 14	$1.18	$5.80	$6.98	$163.02	$176.98	4.22%
$160.00	Oct 14	$6.25	$0.87	$7.12	$152.88	$167.12	4.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.15% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Oct 12	$0.16	$0.09	$0.25	$159.75	$170.25
$177.50	$155.00	Oct 14	$0.26	$0.25	$0.51	$154.49	$178.01
$170.00	$162.50	Oct 12	$0.16	$0.34	$0.50	$162.00	$170.50
$175.00	$155.00	Oct 14	$0.42	$0.25	$0.67	$154.33	$175.67
$167.50	$160.00	Oct 12	$0.50	$0.09	$0.59	$159.41	$168.09
$177.50	$157.50	Oct 14	$0.26	$0.47	$0.73	$156.77	$178.23
$167.50	$162.50	Oct 12	$0.50	$0.34	$0.84	$161.66	$168.34
$175.00	$157.50	Oct 14	$0.42	$0.47	$0.89	$156.61	$175.89
$172.50	$155.00	Oct 14	$0.71	$0.25	$0.96	$154.04	$173.46
$177.50	$155.00	Oct 16	$0.62	$0.59	$1.21	$153.79	$178.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 0.85, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	180/182	Oct 21	$1.15	$1.35	60%	0.85	$156.35	$181.15
155/158	185/188	Oct 21	$0.99	$1.51	64%	0.66	$156.51	$185.99
152/155	180/182	Oct 21	$0.89	$1.61	67%	0.55	$154.11	$180.89
155/158	172/175	Oct 21	$1.41	$1.09	45%	1.29	$156.09	$173.91
155/158	178/180	Oct 21	$1.13	$1.37	56%	0.82	$156.37	$178.63
152/155	185/188	Oct 21	$0.73	$1.77	71%	0.41	$154.27	$185.73
155/158	175/178	Oct 21	$1.19	$1.31	51%	0.91	$156.31	$176.19
152/155	172/175	Oct 21	$1.15	$1.35	52%	0.85	$153.85	$173.65
152/155	178/180	Oct 21	$0.87	$1.63	63%	0.53	$154.13	$178.37
152/155	192/195	Oct 19	$0.42	$2.08	80%	0.20	$154.58	$192.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.80	$1.70	56%	2.12
$185.00	$190.00	$195.00	Nov 13	$0.12	$4.88	9%	40.67
$160.00	$162.50	$165.00	Oct 12	$0.51	$1.99	41%	3.90
$165.00	$167.50	$170.00	Oct 12	$0.60	$1.90	44%	3.17
$150.00	$155.00	$160.00	Nov 20	$0.30	$4.70	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.50	$2.00	41%	4.00
$162.50	$165.00	$167.50	Oct 12	$0.82	$1.68	56%	2.05
$165.00	$167.50	$170.00	Oct 12	$0.57	$1.93	44%	3.39
$162.50	$165.00	$167.50	Oct 21	$0.14	$2.36	16%	16.86
$165.00	$167.50	$170.00	Oct 21	$0.13	$2.37	15%	18.23

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 $-0.52, 205 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 12	-$0.93	$1.57
$170.00	$175.00	1:2	Oct 26	-$0.37	$4.63
$167.50	$170.00	1:2	Oct 14	-$0.46	$2.04
$165.00	$167.50	1:2	Oct 14	-$0.82	$1.68
$170.00	$172.50	1:2	Oct 14	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$0.52	$1.98
$180.00	$175.00	1:2	Oct 14	-$3.58	$1.42
$165.00	$162.50	1:2	Oct 14	-$0.52	$1.98
$162.50	$160.00	1:2	Oct 14	-$0.18	$2.32
$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. 79 found (best yield 5.66%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.35	0.47	2.8%	5.66%	8.47%	469	10.8K
$175.00	Nov 20	$7.45	0.40	5.8%	4.51%	10.35%	202	9.9K
$180.00	Nov 20	$5.90	0.34	8.9%	3.57%	12.43%	298	29.9K
$170.00	Nov 13	$8.20	0.46	2.8%	4.96%	7.78%	43	1.1K
$167.50	Nov 13	$9.25	0.49	1.3%	5.59%	6.90%	28	296
$172.50	Nov 13	$7.25	0.42	4.3%	4.38%	8.72%	17	362
$185.00	Nov 20	$4.65	0.28	11.9%	2.81%	14.70%	59	9.7K
$175.00	Nov 13	$6.35	0.39	5.8%	3.84%	9.68%	198	904
$180.00	Nov 13	$4.90	0.32	8.9%	2.96%	11.83%	32	2.1K
$190.00	Nov 20	$3.65	0.24	14.9%	2.21%	17.12%	195	7.7K

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 143,823

Total Puts 56,166

Put/Call Ratio 0.39

Net Difference 87,657

Prior's Put/Call Breakdown

Total Calls 189,671

Total Puts 88,556

Put/Call Ratio 0.47

Net Difference 101,115

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