SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.25 +0.42%

(10/12 10:10) ◀

Monday, October 12, 2026 (10:15am)

▶ (10/12 10:20)

◀ 10/12 10:15 ▶

Option Volume

Detail

ℹ

Current (10/12 10:15am) 368,645

Calls: 262,192 (71%)

Puts: 106,453 (29%)

Prior (10/09) 399,357

Calls: 267,136 (67%)

Puts: 132,221 (33%)

Current vs Prior -7.69%

Calls: -1.85% (Calls)

Puts: -19.49% (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 -71.53%

Calls: -65.12%

Puts: -80.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:15am) $85.91M

Calls: $60.54M (70%)

Puts: $25.37M (30%)

Prior (10/09) $90.89M

Calls: $59.61M (66%)

Puts: $31.28M (34%)

Current vs Prior -5.47%

Calls: +1.57%

Puts: -18.88%

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 -83.03%

Calls: -82.27%

Puts: -84.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:15am) 0.41

Prior (10/09) 0.49

Current vs Prior -17.97%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:15am) 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 2.34% | 4.14%5.19% | 7.26%5.19% | 14.96%

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

Current vs Prior -26.28% | -11.07%+199.46% | +28.97%-7.71% | -1.43%

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

Current vs 7-Day Avg -40.50% | -20.96%+62.98% | +18.05%-22.20% | -4.87%

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

Current vs 7-Day Eod -26.28% | -11.07%+209.64% | +28.94%-7.73% | -2.14%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.31% | 1.49%

Calls: 1.30% | 1.62%

Puts: 1.32% | 1.36%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.53% | -66.21%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -82.58% | -47.95%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($60.54M). Extreme bullish P/C ratio of 0.41 - heavy call buying (262,192 calls vs 106,453 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
10:15	BULLISH	BULLISH	BULLISH
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 298 of results (avg 4.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 16	1.94	1.95	$1.94	0.5%	8.1K	0.33	7.9K
$157.50	Oct 19	7.50	7.55	$7.53	0.7%	49	0.72	68
$157.50	Oct 16	7.15	7.20	$7.18	0.7%	269	0.75	2.1K
$165.00	Oct 16	2.81	2.83	$2.82	0.7%	14.6K	0.43	17.6K
$157.50	Oct 14	6.45	6.50	$6.48	0.8%	227	0.81	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	10.05	10.10	$10.07	0.5%	89	0.82	1.4K
$170.00	Oct 14	7.40	7.45	$7.43	0.7%	128	0.82	732
$177.50	Oct 19	14.70	14.80	$14.75	0.7%	2	0.89	35
$180.00	Nov 20	21.30	21.45	$21.38	0.7%	78	0.69	1.5K
$175.00	Oct 19	12.45	12.55	$12.50	0.8%	41	0.85	407

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.44, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.14	0.15	$0.15	6.7%	31.4K	0.09	4.6K
$165.00	Oct 12	0.50	0.51	$0.51	2.0%	34.3K	0.26	7.5K
$180.00	Oct 14	0.09	0.10	$0.10	10.0%	468	0.03	1.5K
$177.50	Oct 14	0.15	0.16	$0.16	6.3%	353	0.04	544
$175.00	Oct 14	0.24	0.25	$0.25	4.0%	1.9K	0.07	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.19	0.21	$0.20	10.0%	10.7K	0.14	3.6K
$162.50	Oct 12	0.80	0.83	$0.82	3.7%	11.9K	0.41	2.5K
$152.50	Oct 14	0.18	0.20	$0.19	10.5%	155	0.06	295
$155.00	Oct 14	0.36	0.39	$0.38	7.9%	608	0.11	575
$157.50	Oct 14	0.71	0.74	$0.73	4.1%	1.7K	0.19	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
$131.00	Oct 23	31.70	36.25	$33.98	13.4%	--	1.00	22
$132.00	Oct 23	30.70	35.25	$32.98	13.8%	--	1.00	11
$133.00	Oct 23	29.80	34.30	$32.05	14.0%	--	1.00	11
$134.00	Oct 23	28.70	33.30	$31.00	14.8%	--	1.00	11
$135.00	Oct 23	28.05	30.50	$29.28	8.4%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	8.65	10.20	$9.43	16.4%	98	1.00	772
$175.00	Oct 12	11.65	12.50	$12.08	7.0%	44	1.00	976
$177.50	Oct 12	14.05	14.90	$14.48	5.9%	17	1.00	130
$180.00	Oct 12	13.95	17.40	$15.68	22.0%	--	1.00	79
$182.50	Oct 12	17.00	20.60	$18.80	19.1%	2	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 335.1K, top 34.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.50	0.51	$0.51	2.0%	34.3K	0.26	7.5K
$167.50	Oct 12	0.14	0.15	$0.15	6.7%	31.4K	0.09	4.6K
$170.00	Oct 12	0.04	0.05	$0.05	20.0%	20.6K	0.03	9.6K
$162.50	Oct 12	1.53	1.55	$1.54	1.3%	17.9K	0.59	4.3K
$165.00	Oct 16	2.81	2.83	$2.82	0.7%	14.6K	0.43	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.80	0.83	$0.82	3.7%	11.9K	0.41	2.5K
$165.00	Oct 12	2.26	2.29	$2.28	1.3%	11.0K	0.74	2.1K
$160.00	Oct 12	0.19	0.21	$0.20	10.0%	10.7K	0.14	3.6K
$160.00	Oct 16	2.10	2.12	$2.11	0.9%	6.7K	0.35	13.0K
$165.00	Oct 14	3.65	3.70	$3.68	1.4%	3.7K	0.60	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 32.5%, max 35.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	67.4%	49.9%	35.2%	18.0K	4.9K
$165.00	Oct 12	Nov 20	68.7%	52.8%	30.1%	34.8K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	67.1%	49.9%	34.4%	12.0K	2.7K
$165.00	Oct 12	Nov 20	68.7%	52.8%	30.2%	11.3K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 2.57, avg 4.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$137.00	Nov 6	$0.85	$1.15	$0.85	91%	1.35	$135.85
$152.50	$155.00	Nov 13	$0.97	$1.53	$0.97	70%	1.58	$153.47
$145.00	$146.00	Nov 6	$0.27	$0.73	$0.27	83%	2.70	$145.27
$150.00	$152.50	Oct 30	$1.43	$1.07	$1.43	80%	0.75	$151.43
$140.00	$141.00	Nov 6	$0.39	$0.61	$0.39	88%	1.56	$140.39

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 16	$0.70	$1.80	$0.70	94%	2.57	$181.80
$187.50	$185.00	Oct 16	$1.03	$1.47	$1.03	100%	1.43	$186.47
$180.00	$177.50	Oct 12	$1.20	$1.30	$1.20	100%	1.08	$178.80
$185.00	$180.00	Oct 30	$2.98	$2.02	$2.98	86%	0.68	$182.02
$177.50	$175.00	Oct 23	$0.87	$1.63	$0.87	83%	1.87	$176.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 0.97, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 12	$0.36	$0.36	$2.14	74%	0.17	$165.36
$187.50	$190.00	Oct 21	$0.19	$0.19	$2.31	93%	0.08	$187.69
$167.50	$170.00	Oct 26	$0.97	$0.97	$1.53	60%	0.63	$168.47
$177.50	$180.00	Oct 26	$0.46	$0.46	$2.04	81%	0.23	$177.96
$172.50	$175.00	Oct 21	$0.57	$0.57	$1.93	75%	0.30	$173.07

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.46	$2.46	$2.54	53%	0.97	$160.04
$155.00	$150.00	Nov 20	$1.78	$1.78	$3.22	65%	0.55	$153.22
$160.00	$155.00	Nov 20	$2.14	$2.14	$2.86	58%	0.75	$157.86
$150.00	$145.00	Nov 20	$1.38	$1.38	$3.62	72%	0.38	$148.62
$144.00	$140.00	Oct 21	$0.31	$0.31	$3.69	93%	0.08	$143.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.52, cheapest $1.54)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.54	67.4%	52.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.49	67.1%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.45% of stock, avg 8.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.54	$0.82	$2.36	$160.14	$164.86	1.45%
$165.00	Oct 12	$0.51	$2.28	$2.79	$162.21	$167.79	1.71%
$160.00	Oct 12	$3.43	$0.20	$3.63	$156.37	$163.63	2.22%
$167.50	Oct 12	$0.15	$4.40	$4.55	$162.95	$172.05	2.79%
$162.50	Oct 14	$3.08	$2.31	$5.39	$157.11	$167.89	3.30%
$165.00	Oct 14	$1.94	$3.68	$5.62	$159.38	$170.62	3.44%
$157.50	Oct 12	$5.75	$0.05	$5.80	$151.70	$163.30	3.55%
$160.00	Oct 14	$4.60	$1.34	$5.94	$154.06	$165.94	3.64%
$167.50	Oct 14	$1.17	$5.40	$6.57	$160.93	$174.07	4.02%
$170.00	Oct 12	$0.05	$6.80	$6.85	$163.15	$176.85	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.21% of stock, avg 4.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.15	$0.20	$0.35	$159.65	$167.85
$175.00	$152.50	Oct 14	$0.25	$0.19	$0.44	$152.06	$175.44
$172.50	$152.50	Oct 14	$0.41	$0.19	$0.60	$151.90	$173.10
$175.00	$155.00	Oct 14	$0.25	$0.38	$0.63	$154.37	$175.63
$172.50	$155.00	Oct 14	$0.41	$0.38	$0.79	$154.21	$173.29
$165.00	$160.00	Oct 12	$0.51	$0.20	$0.71	$159.29	$165.71
$170.00	$152.50	Oct 14	$0.70	$0.19	$0.89	$151.61	$170.89
$175.00	$152.50	Oct 16	$0.60	$0.50	$1.10	$151.40	$176.10
$175.00	$157.50	Oct 14	$0.25	$0.73	$0.98	$156.52	$175.98
$170.00	$155.00	Oct 14	$0.70	$0.38	$1.08	$153.92	$171.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 0.35, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	188/190	Oct 21	$0.65	$1.85	76%	0.35	$151.85	$188.15
150/152	185/188	Oct 21	$0.65	$1.85	74%	0.35	$151.85	$185.65
145/146	192/195	Oct 19	$0.24	$2.26	90%	0.11	$145.76	$192.74
150/152	172/175	Oct 21	$1.03	$1.47	58%	0.70	$151.47	$173.53
155/158	188/190	Oct 21	$0.87	$1.63	64%	0.53	$156.63	$188.37
140/144	188/190	Oct 21	$0.50	$3.50	86%	0.14	$143.50	$188.00
150/152	182/185	Oct 21	$0.63	$1.87	72%	0.34	$151.87	$183.13
150/152	192/195	Oct 19	$0.38	$2.12	81%	0.18	$152.12	$192.88
145/146	180/182	Oct 19	$0.23	$2.27	87%	0.10	$145.77	$180.23
152/155	192/195	Oct 19	$0.52	$1.98	75%	0.26	$154.48	$193.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.06	$4.94	11%	82.33
$160.00	$162.50	$165.00	Oct 12	$0.86	$1.64	60%	1.91
$162.50	$165.00	$167.50	Oct 12	$0.67	$1.83	50%	2.73
$157.50	$160.00	$162.50	Oct 12	$0.43	$2.07	38%	4.81
$150.00	$155.00	$160.00	Nov 20	$0.26	$4.74	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.84	$1.66	60%	1.98
$162.50	$165.00	$167.50	Oct 12	$0.66	$1.84	50%	2.79
$157.50	$160.00	$162.50	Oct 12	$0.47	$2.03	38%	4.32
$167.50	$170.00	$172.50	Oct 23	$0.08	$2.42	12%	30.25
$180.00	$185.00	$190.00	Oct 23	$0.15	$4.85	8%	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 216 found (best net $-0.16, 203 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 12	-$1.11	$1.39
$170.00	$175.00	1:2	Oct 26	-$0.70	$4.30
$165.00	$167.50	1:2	Oct 14	-$0.40	$2.10
$162.50	$165.00	1:2	Oct 14	-$0.80	$1.70
$167.50	$170.00	1:2	Oct 14	-$0.23	$2.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 12	-$0.16	$2.34
$162.50	$157.50	1:2	Oct 26	-$0.51	$4.49
$162.50	$160.00	1:2	Oct 14	-$0.37	$2.13
$160.00	$157.50	1:2	Oct 14	-$0.12	$2.38
$170.00	$167.50	1:2	Oct 12	-$2.00	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.05%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.25	0.44	4.1%	5.05%	9.19%	814	10.8K
$165.00	Nov 20	$10.30	0.51	1.1%	6.31%	7.38%	521	5.1K
$175.00	Nov 20	$6.55	0.37	7.2%	4.01%	11.21%	422	9.9K
$180.00	Nov 20	$5.15	0.31	10.3%	3.15%	13.42%	952	29.9K
$167.50	Nov 13	$8.20	0.46	2.6%	5.02%	7.63%	546	296
$165.00	Nov 13	$9.25	0.50	1.1%	5.67%	6.74%	118	841
$170.00	Nov 13	$7.20	0.42	4.1%	4.41%	8.55%	65	1.1K
$172.50	Nov 13	$6.35	0.39	5.7%	3.89%	9.56%	23	362
$185.00	Nov 20	$4.05	0.26	13.3%	2.48%	15.80%	109	9.7K
$175.00	Nov 13	$5.55	0.35	7.2%	3.40%	10.60%	232	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 262,192

Total Puts 106,453

Put/Call Ratio 0.41

Net Difference 155,739

Prior's Put/Call Breakdown

Total Calls 267,136

Total Puts 132,221

Put/Call Ratio 0.49

Net Difference 134,915

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