SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$165.11 +1.56%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 306,915

Calls: 223,496 (73%)

Puts: 83,419 (27%)

Prior (10/09) 346,849

Calls: 236,004 (68%)

Puts: 110,845 (32%)

Current vs Prior -11.51%

Calls: -5.30% (Calls)

Puts: -24.74% (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 -76.30%

Calls: -70.27%

Puts: -84.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $82.42M

Calls: $66.83M (81%)

Puts: $15.58M (19%)

Prior (10/09) $76.13M

Calls: $51.70M (68%)

Puts: $24.42M (32%)

Current vs Prior +8.26%

Calls: +29.26%

Puts: -36.19%

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 -83.72%

Calls: -80.42%

Puts: -90.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 0.37

Prior (10/09) 0.47

Current vs Prior -20.53%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -49.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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%5.24% | 7.33%5.24% | 15.20%

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

Current vs Prior -21.96% | -8.95%+202.02% | +30.21%-6.92% | +0.14%

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

Current vs 7-Day Avg -37.02% | -19.08%+64.37% | +19.18%-21.53% | -3.36%

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

Current vs 7-Day Eod -21.96% | -8.95%+212.29% | +30.18%-6.94% | -0.58%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.10% | 0.95%

Calls: 0.80% | 0.71%

Puts: 1.41% | 1.20%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -97.09% | -78.46%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -85.37% | -66.82%

Liquidity Excellent

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($66.83M) vs puts ($15.58M). Extreme bullish P/C ratio of 0.37 - heavy call buying (223,496 calls vs 83,419 puts). P/C ratio dropping 21% - 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
10:05	BULLISH	BULLISH	BULLISH
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 300 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 19	7.10	7.15	$7.13	0.7%	403	0.71	531
$165.00	Oct 14	2.81	2.83	$2.82	0.7%	4.7K	0.52	2.1K
$167.50	Oct 16	2.61	2.63	$2.62	0.8%	7.5K	0.41	7.9K
$165.00	Oct 12	1.25	1.26	$1.25	0.8%	28.8K	0.52	7.5K
$160.00	Oct 14	6.00	6.05	$6.03	0.8%	728	0.78	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	10.65	10.70	$10.68	0.5%	18	0.83	2.6K
$172.50	Oct 16	8.55	8.60	$8.57	0.6%	57	0.77	1.4K
$172.50	Oct 14	8.00	8.05	$8.03	0.6%	17	0.83	290
$170.00	Oct 19	7.00	7.05	$7.03	0.7%	28	0.67	158
$165.00	Oct 14	2.69	2.71	$2.70	0.7%	2.9K	0.48	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.46, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 12	0.13	0.14	$0.14	7.1%	17.1K	0.09	9.6K
$167.50	Oct 12	0.42	0.43	$0.43	2.3%	21.1K	0.24	4.6K
$180.00	Oct 14	0.14	0.16	$0.15	13.3%	426	0.04	1.5K
$177.50	Oct 14	0.22	0.24	$0.23	8.7%	341	0.07	544
$175.00	Oct 14	0.37	0.39	$0.38	5.3%	1.7K	0.11	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.32	0.35	$0.34	8.8%	8.5K	0.19	2.5K
$152.50	Oct 14	0.13	0.14	$0.14	7.1%	130	0.04	295
$155.00	Oct 14	0.24	0.26	$0.25	8.0%	499	0.07	575
$157.50	Oct 14	0.48	0.50	$0.49	4.1%	1.3K	0.13	1.0K
$160.00	Oct 14	0.90	0.92	$0.91	2.2%	1.7K	0.22	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	24.80	27.20	$26.00	9.2%	6	1.00	16
$145.00	Oct 12	19.25	21.35	$20.30	10.3%	2	1.00	27
$148.00	Oct 12	16.90	17.75	$17.33	4.9%	13	1.00	168
$149.00	Oct 12	15.85	17.45	$16.65	9.6%	4	1.00	14
$150.00	Oct 12	14.90	15.65	$15.28	4.9%	3	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 14	17.60	21.05	$19.33	17.8%	--	1.00	12
$190.00	Oct 14	22.85	25.10	$23.98	9.4%	1	1.00	--
$190.00	Oct 16	22.80	25.20	$24.00	10.0%	--	1.00	22
$187.50	Oct 12	20.15	23.00	$21.58	13.2%	2	1.00	1
$180.00	Oct 12	13.95	15.05	$14.50	7.6%	--	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 278.7K, top 28.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	1.25	1.26	$1.25	0.8%	28.8K	0.52	7.5K
$167.50	Oct 12	0.42	0.43	$0.43	2.3%	21.1K	0.24	4.6K
$170.00	Oct 12	0.13	0.14	$0.14	7.1%	17.1K	0.09	9.6K
$162.50	Oct 12	2.89	2.94	$2.92	1.7%	16.9K	0.81	4.3K
$165.00	Oct 16	3.65	3.75	$3.70	2.7%	13.2K	0.52	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.32	0.35	$0.34	8.8%	8.5K	0.19	2.5K
$165.00	Oct 12	1.17	1.19	$1.18	1.7%	8.0K	0.48	2.1K
$160.00	Oct 12	0.07	0.09	$0.08	25.0%	7.6K	0.05	3.6K
$160.00	Oct 16	1.55	1.57	$1.56	1.3%	5.7K	0.27	13.0K
$157.50	Oct 12	0.02	0.03	$0.03	33.3%	2.9K	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 39.2%, max 40.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 12	Nov 20	70.2%	50.1%	40.2%	29.3K	12.7K
$162.50	Oct 12	Nov 13	69.7%	50.2%	38.8%	16.9K	4.9K
$167.50	Oct 12	Nov 13	73.3%	52.8%	38.8%	21.6K	4.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 12	Nov 20	70.1%	50.1%	39.9%	8.3K	8.6K
$167.50	Oct 12	Nov 13	73.4%	52.8%	39.0%	1.0K	1.4K
$162.50	Oct 12	Nov 13	69.7%	50.2%	38.8%	8.5K	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.03, avg 4.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$165.00	Oct 26	$0.40	$2.10	$0.40	63%	5.25	$162.90
$157.50	$160.00	Oct 21	$0.90	$1.60	$0.90	75%	1.78	$158.40
$146.00	$147.00	Oct 16	$0.25	$0.75	$0.25	97%	3.00	$146.25
$152.50	$155.00	Nov 13	$1.10	$1.40	$1.10	73%	1.27	$153.60
$157.50	$160.00	Oct 26	$1.20	$1.30	$1.20	78%	1.08	$158.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 12	$1.23	$1.27	$1.23	100%	1.03	$186.27
$190.00	$187.50	Oct 16	$1.55	$0.95	$1.55	100%	0.61	$188.45
$185.00	$182.50	Oct 16	$1.53	$0.97	$1.53	94%	0.63	$183.47
$182.50	$180.00	Oct 19	$1.62	$0.88	$1.62	92%	0.54	$180.88
$180.00	$175.00	Oct 30	$3.08	$1.92	$3.08	77%	0.62	$176.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 1.27, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 26	$2.33	$2.33	$2.67	56%	0.87	$172.33
$177.50	$180.00	Oct 26	$0.80	$0.80	$1.70	72%	0.47	$178.30
$177.50	$180.00	Oct 21	$0.45	$0.45	$2.05	81%	0.22	$177.95
$185.00	$187.50	Oct 21	$0.24	$0.24	$2.26	90%	0.11	$185.24
$167.50	$170.00	Oct 21	$1.04	$1.04	$1.46	56%	0.71	$168.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.80	$2.80	$2.20	61%	1.27	$159.70
$160.00	$155.00	Nov 20	$2.05	$2.05	$2.95	61%	0.69	$157.95
$155.00	$150.00	Nov 20	$1.68	$1.68	$3.32	68%	0.51	$153.32
$165.00	$160.00	Nov 20	$2.39	$2.39	$2.61	53%	0.92	$162.61
$157.50	$155.00	Oct 21	$0.71	$0.71	$1.79	75%	0.40	$156.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.54, cheapest $1.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.57	70.2%	53.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.52	70.1%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.47% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$1.25	$1.18	$2.43	$162.57	$167.43	1.47%
$162.50	Oct 12	$2.92	$0.34	$3.26	$159.24	$165.76	1.97%
$167.50	Oct 12	$0.43	$2.84	$3.27	$164.23	$170.77	1.98%
$170.00	Oct 12	$0.14	$5.05	$5.19	$164.81	$175.19	3.14%
$160.00	Oct 12	$5.15	$0.08	$5.23	$154.77	$165.23	3.17%
$165.00	Oct 14	$2.82	$2.70	$5.52	$159.48	$170.52	3.34%
$162.50	Oct 14	$4.22	$1.63	$5.85	$156.65	$168.35	3.54%
$167.50	Oct 14	$1.78	$4.18	$5.96	$161.54	$173.46	3.61%
$160.00	Oct 14	$6.03	$0.91	$6.94	$153.06	$166.94	4.20%
$170.00	Oct 14	$1.08	$5.95	$7.03	$162.97	$177.03	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.13% of stock, avg 4.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Oct 12	$0.14	$0.08	$0.22	$159.78	$170.22
$177.50	$155.00	Oct 14	$0.23	$0.25	$0.48	$154.52	$177.98
$170.00	$162.50	Oct 12	$0.14	$0.34	$0.48	$162.02	$170.48
$167.50	$160.00	Oct 12	$0.43	$0.08	$0.51	$159.49	$168.01
$175.00	$155.00	Oct 14	$0.38	$0.25	$0.63	$154.37	$175.63
$177.50	$157.50	Oct 14	$0.23	$0.49	$0.72	$156.78	$178.22
$167.50	$162.50	Oct 12	$0.43	$0.34	$0.77	$161.73	$168.27
$175.00	$157.50	Oct 14	$0.38	$0.49	$0.87	$156.63	$175.87
$172.50	$155.00	Oct 14	$0.64	$0.25	$0.89	$154.11	$173.39
$177.50	$155.00	Oct 16	$0.56	$0.60	$1.16	$153.84	$178.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 0.61, avg credit $0.87)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	185/188	Oct 21	$0.95	$1.55	65%	0.61	$156.55	$185.95
155/158	178/180	Oct 21	$1.16	$1.34	56%	0.87	$156.34	$178.66
152/155	185/188	Oct 21	$0.75	$1.75	72%	0.43	$154.25	$185.75
152/155	178/180	Oct 21	$0.96	$1.54	63%	0.62	$154.04	$178.46
155/158	182/185	Oct 21	$0.91	$1.59	62%	0.57	$156.59	$183.41
155/158	175/178	Oct 21	$1.18	$1.32	51%	0.89	$156.32	$176.18
152/155	182/185	Oct 21	$0.71	$1.79	69%	0.40	$154.29	$183.21
152/155	175/178	Oct 21	$0.98	$1.52	58%	0.64	$154.02	$175.98
150/152	192/195	Oct 19	$0.30	$2.20	85%	0.14	$152.20	$192.80
152/155	192/195	Oct 19	$0.40	$2.10	80%	0.19	$154.60	$192.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 237 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 6	$0.21	$4.79	14%	22.81
$165.00	$167.50	$170.00	Oct 12	$0.53	$1.97	43%	3.72
$162.50	$165.00	$167.50	Oct 12	$0.85	$1.65	57%	1.94
$160.00	$162.50	$165.00	Oct 12	$0.56	$1.94	41%	3.46
$155.00	$157.50	$160.00	Oct 23	$0.09	$2.41	12%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 6	$0.08	$4.92	13%	61.50
$162.50	$165.00	$167.50	Oct 12	$0.82	$1.68	58%	2.05
$162.50	$165.00	$167.50	Oct 21	$0.10	$2.40	16%	24.00
$165.00	$167.50	$170.00	Oct 12	$0.55	$1.95	43%	3.55
$167.50	$170.00	$172.50	Oct 12	$0.19	$2.31	20%	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 217 found (best net $-0.69, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Oct 12	-$0.69	$1.81
$170.00	$175.00	1:2	Oct 26	-$0.29	$4.71
$167.50	$170.00	1:2	Oct 14	-$0.38	$2.12
$165.00	$167.50	1:2	Oct 14	-$0.74	$1.76
$170.00	$172.50	1:2	Oct 14	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$0.63	$1.87
$170.00	$165.00	1:2	Oct 26	-$1.11	$3.89
$162.50	$160.00	1:2	Oct 14	-$0.19	$2.31
$165.00	$162.50	1:2	Oct 14	-$0.56	$1.94
$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. 81 found (best yield 5.60%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$9.25	0.47	3.0%	5.60%	8.56%	713	10.8K
$175.00	Nov 20	$7.40	0.40	6.0%	4.48%	10.47%	396	9.9K
$180.00	Nov 20	$5.85	0.34	9.0%	3.54%	12.56%	892	29.9K
$185.00	Nov 20	$4.60	0.29	12.1%	2.79%	14.83%	98	9.7K
$167.50	Nov 13	$9.15	0.50	1.4%	5.54%	6.99%	545	296
$170.00	Nov 13	$8.05	0.46	3.0%	4.88%	7.84%	60	1.1K
$172.50	Nov 13	$7.15	0.42	4.5%	4.33%	8.81%	22	362
$175.00	Nov 13	$6.30	0.39	6.0%	3.82%	9.81%	223	904
$180.00	Nov 13	$4.85	0.32	9.0%	2.94%	11.96%	63	2.1K
$190.00	Nov 20	$3.65	0.24	15.1%	2.21%	17.29%	255	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 223,496

Total Puts 83,419

Put/Call Ratio 0.37

Net Difference 140,077

Prior's Put/Call Breakdown

Total Calls 236,004

Total Puts 110,845

Put/Call Ratio 0.47

Net Difference 125,159

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