SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.76 +0.73%

(10/12 10:05) ◀

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

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 334,846

Calls: 241,033 (72%)

Puts: 93,813 (28%)

Prior (10/09) 374,349

Calls: 250,972 (67%)

Puts: 123,377 (33%)

Current vs Prior -10.55%

Calls: -3.96% (Calls)

Puts: -23.96% (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 -74.14%

Calls: -67.93%

Puts: -82.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $81.87M

Calls: $61.12M (75%)

Puts: $20.75M (25%)

Prior (10/09) $84.64M

Calls: $55.80M (66%)

Puts: $28.84M (34%)

Current vs Prior -3.27%

Calls: +9.52%

Puts: -28.03%

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 -83.83%

Calls: -82.10%

Puts: -87.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 0.39

Prior (10/09) 0.49

Current vs Prior -20.83%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -47.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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 2.29% | 4.13%5.18% | 7.29%5.18% | 14.98%

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

Current vs Prior -27.85% | -11.35%+198.53% | +29.44%-8.00% | -1.33%

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

Current vs 7-Day Avg -41.78% | -21.21%+62.47% | +18.48%-22.44% | -4.78%

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

Current vs 7-Day Eod -27.85% | -11.35%+208.67% | +29.41%-8.01% | -2.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.60% | 1.48%

Calls: 1.60% | 1.48%

Puts: 1.60% | 1.48%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -95.76% | -66.44%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -78.72% | -48.30%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($61.12M). Extreme bullish P/C ratio of 0.39 - heavy call buying (241,033 calls vs 93,813 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
10:10	BULLISH	BULLISH	BULLISH
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 288 of results (avg 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 16	2.11	2.12	$2.12	0.5%	7.9K	0.36	7.9K
$157.50	Oct 16	7.55	7.60	$7.57	0.7%	237	0.77	2.1K
$157.50	Oct 14	6.90	6.95	$6.93	0.7%	221	0.83	439
$167.50	Oct 19	2.53	2.55	$2.54	0.8%	5.3K	0.37	941
$157.50	Oct 12	6.25	6.30	$6.28	0.8%	278	0.98	346

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	9.60	9.65	$9.63	0.5%	62	0.81	1.4K
$162.50	Oct 16	2.91	2.93	$2.92	0.7%	2.5K	0.43	6.9K
$177.50	Oct 19	14.25	14.35	$14.30	0.7%	2	0.88	35
$180.00	Nov 20	20.95	21.10	$21.03	0.7%	24	0.68	1.5K
$170.00	Oct 14	6.95	7.00	$6.98	0.7%	125	0.80	732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.44, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.17	0.18	$0.18	5.6%	24.1K	0.12	4.6K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	19.4K	0.04	9.6K
$165.00	Oct 12	0.63	0.65	$0.64	3.1%	31.0K	0.35	7.5K
$180.00	Oct 14	0.10	0.12	$0.11	18.2%	442	0.03	1.5K
$177.50	Oct 14	0.16	0.18	$0.17	11.8%	347	0.05	544

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.13	0.14	$0.14	7.1%	9.1K	0.09	3.6K
$162.50	Oct 12	0.60	0.62	$0.61	3.3%	10.2K	0.32	2.5K
$152.50	Oct 14	0.16	0.18	$0.17	11.8%	143	0.05	295
$155.00	Oct 14	0.32	0.34	$0.33	6.1%	524	0.10	575
$157.50	Oct 14	0.63	0.65	$0.64	3.1%	1.4K	0.17	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 16	28.75	31.05	$29.90	7.7%	1	1.00	11.1K
$139.00	Oct 16	24.60	26.65	$25.63	8.0%	--	1.00	201
$140.00	Oct 16	23.75	24.80	$24.28	4.3%	6	1.00	3.5K
$141.00	Oct 16	22.65	23.80	$23.23	5.0%	10	1.00	233
$142.00	Oct 16	21.15	23.15	$22.15	9.0%	10	1.00	282

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	8.20	9.00	$8.60	9.3%	98	1.00	772
$175.00	Oct 12	10.55	11.60	$11.08	9.5%	38	1.00	976
$177.50	Oct 12	12.00	14.00	$13.00	15.4%	16	1.00	130
$180.00	Oct 12	13.95	16.40	$15.18	16.1%	--	1.00	79
$182.50	Oct 12	16.45	18.95	$17.70	14.1%	2	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 304.3K, top 31.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.63	0.65	$0.64	3.1%	31.0K	0.35	7.5K
$167.50	Oct 12	0.17	0.18	$0.18	5.6%	24.1K	0.12	4.6K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	19.4K	0.04	9.6K
$162.50	Oct 12	1.85	1.88	$1.87	1.6%	17.2K	0.69	4.3K
$165.00	Oct 16	3.00	3.10	$3.05	3.3%	13.7K	0.46	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.60	0.62	$0.61	3.3%	10.2K	0.32	2.5K
$165.00	Oct 12	1.86	1.89	$1.88	1.6%	9.8K	0.65	2.1K
$160.00	Oct 12	0.13	0.14	$0.14	7.1%	9.1K	0.09	3.6K
$160.00	Oct 16	1.92	1.94	$1.93	1.0%	6.1K	0.32	13.0K
$165.00	Oct 14	3.35	3.40	$3.38	1.5%	3.5K	0.56	1.3K

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 28.6%, max 30.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	65.6%	50.3%	30.4%	17.3K	4.9K
$165.00	Oct 12	Nov 20	67.0%	52.9%	26.5%	31.5K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	65.8%	50.3%	30.9%	10.2K	2.7K
$165.00	Oct 12	Nov 20	67.0%	52.9%	26.6%	10.2K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 1.50, avg 4.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Nov 13	$0.70	$1.80	$0.70	67%	2.57	$155.70
$157.50	$160.00	Oct 21	$0.92	$1.58	$0.92	73%	1.72	$158.42
$140.00	$141.00	Oct 30	$0.15	$0.85	$0.15	91%	5.67	$140.15
$145.00	$146.00	Oct 16	$0.28	$0.72	$0.28	100%	2.57	$145.28
$148.00	$149.00	Oct 23	$0.30	$0.70	$0.30	89%	2.33	$148.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$175.00	Oct 23	$1.00	$1.50	$1.00	82%	1.50	$176.50
$187.50	$185.00	Oct 12	$1.65	$0.85	$1.65	100%	0.52	$185.85
$165.00	$162.50	Oct 26	$0.27	$2.23	$0.27	50%	8.26	$164.73
$172.50	$170.00	Nov 13	$0.67	$1.83	$0.67	60%	2.73	$171.83
$182.50	$180.00	Oct 19	$1.57	$0.93	$1.57	93%	0.59	$180.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 1.06, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$175.00	Oct 21	$0.70	$0.70	$1.80	73%	0.39	$173.20
$187.50	$190.00	Oct 21	$0.18	$0.18	$2.32	93%	0.08	$187.68
$165.00	$167.50	Oct 12	$0.46	$0.46	$2.04	65%	0.23	$165.46
$185.00	$187.50	Oct 21	$0.22	$0.22	$2.28	90%	0.10	$185.22
$167.50	$170.00	Oct 21	$0.92	$0.92	$1.58	59%	0.58	$168.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.57	$2.57	$2.43	57%	1.06	$159.93
$157.50	$150.00	Oct 26	$1.62	$1.62	$5.88	75%	0.28	$155.88
$160.00	$155.00	Nov 20	$2.14	$2.14	$2.86	59%	0.75	$157.86
$155.00	$150.00	Nov 20	$1.73	$1.73	$3.27	66%	0.53	$153.27
$150.00	$145.00	Nov 20	$1.35	$1.35	$3.65	73%	0.37	$148.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.53	67.0%	53.2%
$162.50	Oct 12	Oct 14	$1.51	65.6%	52.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.50	67.0%	53.2%
$162.50	Oct 12	Oct 14	$1.48	65.8%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.51% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.87	$0.61	$2.48	$160.02	$164.98	1.51%
$165.00	Oct 12	$0.64	$1.88	$2.52	$162.48	$167.52	1.54%
$160.00	Oct 12	$3.90	$0.14	$4.04	$155.96	$164.04	2.47%
$167.50	Oct 12	$0.18	$3.90	$4.08	$163.42	$171.58	2.49%
$162.50	Oct 14	$3.38	$2.09	$5.47	$157.03	$167.97	3.34%
$165.00	Oct 14	$2.17	$3.38	$5.55	$159.45	$170.55	3.39%
$160.00	Oct 14	$5.00	$1.19	$6.19	$153.81	$166.19	3.78%
$157.50	Oct 12	$6.28	$0.03	$6.31	$151.19	$163.81	3.85%
$170.00	Oct 12	$0.06	$6.28	$6.34	$163.66	$176.34	3.87%
$167.50	Oct 14	$1.32	$5.03	$6.35	$161.15	$173.85	3.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.20% of stock, avg 4.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.18	$0.14	$0.32	$159.68	$167.82
$175.00	$152.50	Oct 14	$0.27	$0.17	$0.44	$152.06	$175.44
$175.00	$155.00	Oct 14	$0.27	$0.33	$0.60	$154.40	$175.60
$172.50	$152.50	Oct 14	$0.46	$0.17	$0.63	$151.87	$173.13
$172.50	$155.00	Oct 14	$0.46	$0.33	$0.79	$154.21	$173.29
$167.50	$162.50	Oct 12	$0.18	$0.61	$0.79	$161.71	$168.29
$175.00	$157.50	Oct 14	$0.27	$0.64	$0.91	$156.59	$175.91
$165.00	$160.00	Oct 12	$0.64	$0.14	$0.78	$159.22	$165.78
$170.00	$152.50	Oct 14	$0.78	$0.17	$0.95	$151.55	$170.95
$172.50	$157.50	Oct 14	$0.46	$0.64	$1.10	$156.40	$173.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 1.72, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
158/160	172/175	Oct 21	$1.58	$0.92	38%	1.72	$158.42	$174.08
155/158	172/175	Oct 21	$1.38	$1.12	45%	1.23	$156.12	$173.88
158/160	188/190	Oct 21	$1.06	$1.44	58%	0.74	$158.94	$188.56
145/146	192/195	Oct 19	$0.25	$2.25	90%	0.11	$145.75	$192.75
155/158	188/190	Oct 21	$0.86	$1.64	66%	0.52	$156.64	$188.36
158/160	185/188	Oct 21	$1.10	$1.40	55%	0.79	$158.90	$186.10
155/158	185/188	Oct 21	$0.90	$1.60	63%	0.56	$156.60	$185.90
150/152	172/175	Oct 21	$1.01	$1.49	58%	0.68	$151.49	$173.51
140/144	188/190	Oct 21	$0.50	$3.50	86%	0.14	$143.50	$188.00
150/152	188/190	Oct 21	$0.49	$2.01	78%	0.24	$152.01	$187.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.77	$1.73	56%	2.25
$145.00	$150.00	$155.00	Nov 20	$0.19	$4.81	13%	25.32
$160.00	$162.50	$165.00	Oct 12	$0.80	$1.70	56%	2.13
$165.00	$167.50	$170.00	Oct 12	$0.34	$2.16	31%	6.35
$157.50	$160.00	$162.50	Oct 12	$0.35	$2.15	29%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.10	$4.90	11%	49.00
$162.50	$165.00	$167.50	Oct 12	$0.75	$1.75	56%	2.33
$160.00	$162.50	$165.00	Oct 12	$0.80	$1.70	56%	2.12
$165.00	$167.50	$170.00	Oct 12	$0.36	$2.14	29%	5.94
$157.50	$160.00	$162.50	Oct 12	$0.36	$2.14	29%	5.94

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 $-0.09, 202 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 12	-$1.52	$0.98
$170.00	$175.00	1:2	Oct 26	-$0.93	$4.07
$165.00	$167.50	1:2	Oct 14	-$0.47	$2.03
$167.50	$170.00	1:2	Oct 14	-$0.24	$2.26
$162.50	$165.00	1:2	Oct 14	-$0.96	$1.54

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$157.50	1:2	Oct 26	-$0.09	$4.91
$170.00	$167.50	1:2	Oct 12	-$1.52	$0.98
$162.50	$160.00	1:2	Oct 14	-$0.29	$2.21
$165.00	$162.50	1:2	Oct 14	-$0.80	$1.70
$160.00	$157.50	1:2	Oct 14	-$0.09	$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.22%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.55	0.45	3.8%	5.22%	9.03%	778	10.8K
$165.00	Nov 20	$10.65	0.52	0.8%	6.50%	7.26%	513	5.1K
$175.00	Nov 20	$6.85	0.38	6.9%	4.18%	11.05%	415	9.9K
$180.00	Nov 20	$5.40	0.32	9.9%	3.30%	13.21%	940	29.9K
$167.50	Nov 13	$8.50	0.47	2.3%	5.19%	7.47%	546	296
$170.00	Nov 13	$7.50	0.44	3.8%	4.58%	8.39%	65	1.1K
$165.00	Nov 13	$9.60	0.51	0.8%	5.86%	6.62%	112	841
$172.50	Nov 13	$6.65	0.40	5.3%	4.06%	9.40%	22	362
$185.00	Nov 20	$4.25	0.27	13.0%	2.60%	15.57%	102	9.7K
$175.00	Nov 13	$5.80	0.37	6.9%	3.54%	10.41%	227	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 241,033

Total Puts 93,813

Put/Call Ratio 0.39

Net Difference 147,220

Prior's Put/Call Breakdown

Total Calls 250,972

Total Puts 123,377

Put/Call Ratio 0.49

Net Difference 127,595

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