SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$166.03 +2.13%

(10/12 09:55) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 10:05)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 274,291

Calls: 202,738 (74%)

Puts: 71,553 (26%)

Prior (10/09) 324,210

Calls: 220,545 (68%)

Puts: 103,665 (32%)

Current vs Prior -15.40%

Calls: -8.07% (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 -78.82%

Calls: -73.03%

Puts: -86.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $82.82M

Calls: $70.60M (85%)

Puts: $12.22M (15%)

Prior (10/09) $70.90M

Calls: $49.80M (70%)

Puts: $21.10M (30%)

Current vs Prior +16.81%

Calls: +41.75%

Puts: -42.06%

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 -83.64%

Calls: -79.32%

Puts: -92.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 0.35

Prior (10/09) 0.47

Current vs Prior -24.91%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -52.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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% | 4.29%5.30% | 7.41%5.30% | 15.20%

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

Current vs Prior -21.06% | -7.78%+205.56% | +31.63%-5.83% | +0.10%

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

Current vs 7-Day Avg -36.29% | -18.03%+66.30% | +20.48%-20.62% | -3.40%

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

Current vs 7-Day Eod -21.06% | -7.78%+215.94% | +31.60%-5.85% | -0.62%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.46% | 2.08%

Calls: 1.58% | 1.46%

Puts: 1.33% | 2.70%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.13% | -52.83%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -80.58% | -27.35%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($70.60M) vs puts ($12.22M). Extreme bullish P/C ratio of 0.35 - heavy call buying (202,738 calls vs 71,553 puts). P/C ratio dropping 25% - 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
10:00	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 279 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 14	6.80	6.85	$6.82	0.7%	718	0.81	1.0K
$155.00	Nov 20	17.65	17.80	$17.73	0.8%	60	0.69	5.6K
$155.00	Oct 16	11.60	11.70	$11.65	0.9%	121	0.88	8.9K
$157.50	Oct 16	9.45	9.55	$9.50	1.1%	205	0.83	2.1K
$160.00	Oct 23	9.00	9.10	$9.05	1.1%	522	0.69	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	7.90	7.95	$7.93	0.6%	52	0.73	1.4K
$172.50	Oct 14	7.30	7.35	$7.32	0.7%	13	0.79	290
$165.00	Oct 14	2.36	2.38	$2.37	0.8%	2.3K	0.43	1.3K
$175.00	Nov 20	16.15	16.30	$16.23	0.9%	75	0.58	1.9K
$170.00	Oct 14	5.35	5.40	$5.38	0.9%	116	0.69	732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 74 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	0.10	0.11	$0.11	9.1%	5.9K	0.06	2.7K
$170.00	Oct 12	0.27	0.28	$0.28	3.6%	15.1K	0.15	9.6K
$167.50	Oct 12	0.76	0.78	$0.77	2.6%	18.3K	0.34	4.6K
$182.50	Oct 14	0.14	0.16	$0.15	13.3%	54	0.04	155
$180.00	Oct 14	0.21	0.23	$0.22	9.1%	364	0.06	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.07	0.08	$0.08	12.5%	7.0K	0.05	3.6K
$162.50	Oct 12	0.24	0.26	$0.25	8.0%	7.7K	0.14	2.5K
$165.00	Oct 12	0.87	0.90	$0.89	3.4%	5.3K	0.37	2.1K
$155.00	Oct 14	0.21	0.23	$0.22	9.1%	396	0.07	575
$157.50	Oct 14	0.40	0.42	$0.41	4.9%	876	0.11	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	22.95	27.70	$25.33	18.8%	6	1.00	16
$145.00	Oct 12	18.00	22.30	$20.15	21.3%	2	1.00	27
$148.00	Oct 12	17.55	18.70	$18.13	6.3%	11	1.00	168
$149.00	Oct 12	16.55	18.25	$17.40	9.8%	3	1.00	14
$150.00	Oct 12	15.70	17.25	$16.48	9.4%	2	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 12	20.15	22.00	$21.08	8.8%	2	1.00	1
$185.00	Oct 12	17.65	21.65	$19.65	20.4%	--	1.00	13
$182.50	Oct 12	15.05	17.90	$16.48	17.3%	1	0.99	27
$180.00	Oct 12	12.60	16.40	$14.50	26.2%	--	0.99	79
$177.50	Oct 12	10.30	14.15	$12.23	31.5%	12	0.98	130

Most actively traded options today. High liquidity = easy entry/exit. 402 active (total vol 250.2K, top 25.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.89	1.92	$1.90	1.6%	25.6K	0.63	7.5K
$167.50	Oct 12	0.76	0.78	$0.77	2.6%	18.3K	0.34	4.6K
$162.50	Oct 12	3.70	3.80	$3.75	2.7%	16.4K	0.86	4.3K
$170.00	Oct 12	0.27	0.28	$0.28	3.6%	15.1K	0.15	9.6K
$165.00	Oct 16	4.25	4.35	$4.30	2.3%	11.9K	0.56	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.24	0.26	$0.25	8.0%	7.7K	0.14	2.5K
$160.00	Oct 12	0.07	0.08	$0.08	12.5%	7.0K	0.05	3.6K
$165.00	Oct 12	0.87	0.90	$0.89	3.4%	5.3K	0.37	2.1K
$160.00	Oct 16	1.38	1.40	$1.39	1.4%	5.3K	0.24	13.0K
$157.50	Oct 12	0.02	0.03	$0.03	33.3%	2.7K	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 52.7%, max 56.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Oct 12	Nov 20	83.8%	53.5%	56.6%	15.7K	20.4K
$167.50	Oct 12	Nov 13	78.4%	52.0%	51.0%	18.9K	4.9K
$165.00	Oct 12	Nov 20	75.5%	50.3%	50.3%	26.0K	12.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Oct 12	Nov 20	83.8%	53.4%	56.8%	211	4.9K
$167.50	Oct 12	Nov 13	78.4%	52.0%	51.0%	877	1.4K
$165.00	Oct 12	Nov 20	75.5%	50.3%	50.3%	5.5K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 11.50, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$157.50	$160.00	Oct 26	$0.20	$2.30	$0.20	78%	11.50	$157.70
$157.50	$160.00	Oct 21	$0.35	$2.15	$0.35	76%	6.14	$157.85
$137.00	$140.00	Nov 6	$1.65	$1.35	$1.65	91%	0.82	$138.65
$143.00	$145.00	Nov 6	$0.67	$1.33	$0.67	87%	1.99	$143.67
$155.00	$157.50	Nov 13	$0.85	$1.65	$0.85	71%	1.94	$155.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 12	$1.43	$1.07	$1.43	100%	0.75	$186.07
$175.00	$172.50	Nov 13	$1.02	$1.48	$1.02	60%	1.45	$173.98
$180.00	$175.00	Oct 30	$3.25	$1.75	$3.25	75%	0.54	$176.75
$175.00	$172.50	Oct 21	$1.58	$0.92	$1.58	74%	0.58	$173.42
$175.00	$172.50	Oct 23	$1.55	$0.95	$1.55	71%	0.61	$173.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 1.36, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$182.50	Oct 21	$0.50	$0.50	$2.00	83%	0.25	$180.50
$185.00	$187.50	Oct 21	$0.35	$0.35	$2.15	88%	0.16	$185.35
$170.00	$175.00	Oct 26	$1.77	$1.77	$3.23	59%	0.55	$171.77
$167.50	$170.00	Nov 13	$1.32	$1.32	$1.18	48%	1.12	$168.82
$170.00	$172.50	Oct 21	$0.90	$0.90	$1.60	61%	0.56	$170.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.88	$2.88	$2.12	60%	1.36	$159.62
$160.00	$155.00	Nov 20	$1.99	$1.99	$3.01	62%	0.66	$158.01
$165.00	$160.00	Nov 20	$2.36	$2.36	$2.64	55%	0.89	$162.64
$165.00	$162.50	Oct 21	$1.31	$1.31	$1.19	54%	1.10	$163.69
$155.00	$150.00	Nov 20	$1.58	$1.58	$3.42	69%	0.46	$153.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.48, cheapest $1.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 12	Oct 14	$1.48	78.4%	56.0%
$165.00	Oct 12	Oct 14	$1.53	75.5%	54.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$167.50	Oct 12	Oct 14	$1.44	78.4%	56.0%
$165.00	Oct 12	Oct 14	$1.48	75.5%	54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 1.68% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$1.90	$0.89	$2.79	$162.21	$167.79	1.68%
$167.50	Oct 12	$0.77	$2.26	$3.03	$164.47	$170.53	1.82%
$162.50	Oct 12	$3.75	$0.25	$4.00	$158.50	$166.50	2.41%
$170.00	Oct 12	$0.28	$4.25	$4.53	$165.47	$174.53	2.73%
$165.00	Oct 14	$3.43	$2.37	$5.80	$159.20	$170.80	3.49%
$167.50	Oct 14	$2.25	$3.70	$5.95	$161.55	$173.45	3.58%
$160.00	Oct 12	$6.10	$0.08	$6.18	$153.82	$166.18	3.72%
$162.50	Oct 14	$4.95	$1.41	$6.36	$156.14	$168.86	3.83%
$172.50	Oct 12	$0.11	$6.58	$6.69	$165.81	$179.19	4.03%
$170.00	Oct 14	$1.42	$5.38	$6.80	$163.20	$176.80	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.22% of stock, avg 4.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$162.50	Oct 12	$0.11	$0.25	$0.36	$162.14	$172.86
$170.00	$162.50	Oct 12	$0.28	$0.25	$0.53	$161.97	$170.53
$177.50	$155.00	Oct 14	$0.33	$0.22	$0.55	$154.45	$178.05
$177.50	$157.50	Oct 14	$0.33	$0.41	$0.74	$156.76	$178.24
$175.00	$155.00	Oct 14	$0.53	$0.22	$0.75	$154.25	$175.75
$175.00	$157.50	Oct 14	$0.53	$0.41	$0.94	$156.56	$175.94
$177.50	$160.00	Oct 14	$0.33	$0.79	$1.12	$158.88	$178.62
$167.50	$162.50	Oct 12	$0.77	$0.25	$1.02	$161.48	$168.52
$172.50	$155.00	Oct 14	$0.87	$0.22	$1.09	$153.91	$173.59
$177.50	$155.00	Oct 16	$0.73	$0.53	$1.26	$153.74	$178.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 0.88, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	180/182	Oct 21	$1.17	$1.33	59%	0.88	$156.33	$181.17
155/158	185/188	Oct 21	$1.02	$1.48	64%	0.69	$156.48	$186.02
152/155	180/182	Oct 21	$0.95	$1.55	66%	0.61	$154.05	$180.95
152/155	185/188	Oct 21	$0.80	$1.70	71%	0.47	$154.20	$185.80
145/146	192/195	Oct 19	$0.23	$2.27	91%	0.10	$145.77	$192.73
155/158	190/192	Oct 23	$0.77	$1.73	67%	0.45	$156.73	$190.77
150/152	192/195	Oct 19	$0.30	$2.20	86%	0.14	$152.20	$192.80
155/158	188/190	Oct 23	$0.80	$1.70	65%	0.47	$156.70	$188.30
145/146	185/188	Oct 19	$0.22	$2.28	88%	0.10	$145.78	$185.22
155/158	185/188	Oct 23	$0.85	$1.65	63%	0.52	$156.65	$185.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 225 found (best R:R 3.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 12	$0.64	$1.86	48%	2.91
$162.50	$165.00	$167.50	Oct 12	$0.72	$1.78	51%	2.47
$167.50	$170.00	$172.50	Oct 12	$0.32	$2.18	28%	6.81
$175.00	$180.00	$185.00	Nov 20	$0.23	$4.77	12%	20.74
$175.00	$180.00	$185.00	Nov 6	$0.30	$4.70	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$167.50	$170.00	Oct 12	$0.62	$1.88	48%	3.03
$170.00	$172.50	$175.00	Oct 23	$0.05	$2.45	12%	49.00
$162.50	$165.00	$167.50	Oct 12	$0.73	$1.77	51%	2.42
$167.50	$170.00	$172.50	Oct 12	$0.34	$2.16	28%	6.35
$170.00	$172.50	$175.00	Oct 19	$0.13	$2.37	14%	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. 219 found (best net $-0.11, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$165.00	1:2	Oct 12	-$0.05	$2.45
$160.00	$162.50	1:2	Oct 12	-$1.40	$1.10
$170.00	$175.00	1:2	Oct 26	-$1.16	$3.84
$167.50	$170.00	1:2	Oct 14	-$0.59	$1.91
$170.00	$172.50	1:2	Oct 14	-$0.32	$2.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$162.50	1:2	Oct 26	-$0.11	$7.39
$170.00	$167.50	1:2	Oct 12	-$0.27	$2.23
$172.50	$170.00	1:2	Oct 12	-$1.92	$0.58
$165.00	$162.50	1:2	Oct 14	-$0.45	$2.05
$162.50	$160.00	1:2	Oct 14	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.84%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.70	0.48	2.4%	5.84%	8.23%	613	10.8K
$175.00	Nov 20	$7.80	0.41	5.4%	4.70%	10.10%	259	9.9K
$180.00	Nov 20	$6.30	0.35	8.4%	3.79%	12.21%	801	29.9K
$185.00	Nov 20	$4.95	0.30	11.4%	2.98%	14.41%	91	9.7K
$172.50	Nov 13	$7.65	0.44	3.9%	4.61%	8.50%	21	362
$175.00	Nov 13	$6.80	0.41	5.4%	4.10%	9.50%	218	904
$167.50	Nov 13	$9.70	0.52	0.9%	5.84%	6.73%	545	296
$170.00	Nov 13	$8.15	0.48	2.4%	4.91%	7.30%	56	1.1K
$180.00	Nov 13	$5.25	0.34	8.4%	3.16%	11.58%	59	2.1K
$190.00	Nov 20	$3.90	0.25	14.4%	2.35%	16.79%	222	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 202,738

Total Puts 71,553

Put/Call Ratio 0.35

Net Difference 131,185

Prior's Put/Call Breakdown

Total Calls 220,545

Total Puts 103,665

Put/Call Ratio 0.47

Net Difference 116,880

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