SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.02 +0.28%

(10/12 10:15) ◀

Monday, October 12, 2026 (10:20am)

▶ (10/12 10:25)

◀ 10/12 10:20 ▶

Option Volume

Detail

ℹ

Current (10/12 10:20am) 398,501

Calls: 283,694 (71%)

Puts: 114,807 (29%)

Prior (10/09) 435,687

Calls: 287,933 (66%)

Puts: 147,754 (34%)

Current vs Prior -8.54%

Calls: -1.47% (Calls)

Puts: -22.30% (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 -69.22%

Calls: -62.26%

Puts: -78.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:20am) $92.05M

Calls: $63.40M (69%)

Puts: $28.65M (31%)

Prior (10/09) $97.88M

Calls: $58.40M (60%)

Puts: $39.48M (40%)

Current vs Prior -5.96%

Calls: +8.55%

Puts: -27.44%

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 -81.82%

Calls: -81.43%

Puts: -82.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:20am) 0.40

Prior (10/09) 0.51

Current vs Prior -21.14%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:20am) 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 2.33% | 4.16%5.20% | 7.28%5.20% | 15.00%

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

Current vs Prior -26.56% | -10.68%+199.88% | +29.26%-7.58% | -1.21%

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

Current vs 7-Day Avg -40.73% | -20.62%+63.21% | +18.32%-22.09% | -4.66%

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

Current vs 7-Day Eod -26.56% | -10.68%+210.07% | +29.24%-7.60% | -1.92%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.34% | 1.65%

Calls: 1.43% | 0.67%

Puts: 1.25% | 2.63%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.45% | -62.59%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -82.18% | -42.37%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($63.40M). Extreme bullish P/C ratio of 0.40 - heavy call buying (283,694 calls vs 114,807 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
10:20	BULLISH	BULLISH	BULLISH
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 303 of results (avg 4.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 14	2.97	2.99	$2.98	0.7%	3.2K	0.53	3.1K
$165.00	Oct 16	2.73	2.75	$2.74	0.7%	16.5K	0.42	17.6K
$170.00	Oct 16	1.26	1.27	$1.27	0.8%	12.3K	0.23	31.0K
$167.50	Oct 19	2.23	2.25	$2.24	0.9%	5.4K	0.34	941
$152.50	Oct 16	11.10	11.20	$11.15	0.9%	40	0.88	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.17	2.18	$2.17	0.5%	7.1K	0.36	13.0K
$172.50	Oct 16	10.20	10.25	$10.23	0.5%	91	0.83	1.4K
$180.00	Nov 20	21.40	21.55	$21.48	0.7%	78	0.69	1.5K
$175.00	Oct 19	12.60	12.70	$12.65	0.8%	51	0.85	407
$175.00	Oct 16	12.40	12.50	$12.45	0.8%	24	0.88	2.6K

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	0.11	0.12	$0.12	8.3%	35.3K	0.08	4.6K
$165.00	Oct 12	0.42	0.45	$0.44	6.8%	38.0K	0.24	7.5K
$175.00	Oct 14	0.22	0.23	$0.23	4.3%	2.0K	0.07	2.0K
$177.50	Oct 14	0.14	0.15	$0.15	6.7%	369	0.04	544
$172.50	Oct 14	0.37	0.39	$0.38	5.3%	1.3K	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.19	0.21	$0.20	10.0%	11.6K	0.15	3.6K
$162.50	Oct 12	0.85	0.88	$0.87	3.4%	13.7K	0.44	2.5K
$152.50	Oct 14	0.19	0.22	$0.21	14.3%	182	0.07	295
$150.00	Oct 14	0.11	0.12	$0.12	8.3%	883	0.04	1.4K
$155.00	Oct 14	0.38	0.41	$0.40	7.5%	631	0.12	575

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	21.95	24.25	$23.10	10.0%	6	1.00	16
$145.00	Oct 12	17.15	19.40	$18.27	12.3%	2	1.00	27
$148.00	Oct 12	14.55	15.80	$15.18	8.2%	29	1.00	168
$149.00	Oct 12	13.45	15.05	$14.25	11.2%	16	1.00	14
$150.00	Oct 12	12.65	14.30	$13.48	12.2%	11	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	21.05	22.60	$21.83	7.1%	2	1.00	544
$187.50	Oct 16	20.75	25.20	$22.98	19.4%	--	1.00	25
$190.00	Oct 16	25.55	27.75	$26.65	8.3%	--	1.00	22
$185.00	Oct 12	19.75	22.45	$21.10	12.8%	--	1.00	13
$187.50	Oct 12	23.50	25.10	$24.30	6.6%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 424 active (total vol 363.0K, top 38.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.42	0.45	$0.44	6.8%	38.0K	0.24	7.5K
$167.50	Oct 12	0.11	0.12	$0.12	8.3%	35.3K	0.08	4.6K
$170.00	Oct 12	0.03	0.04	$0.04	25.0%	21.2K	0.03	9.6K
$162.50	Oct 12	1.39	1.41	$1.40	1.4%	19.8K	0.56	4.3K
$165.00	Oct 16	2.73	2.75	$2.74	0.7%	16.5K	0.42	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.85	0.88	$0.87	3.4%	13.7K	0.44	2.5K
$160.00	Oct 12	0.19	0.21	$0.20	10.0%	11.6K	0.15	3.6K
$165.00	Oct 12	2.38	2.41	$2.40	1.3%	11.4K	0.76	2.1K
$160.00	Oct 16	2.17	2.18	$2.17	0.5%	7.1K	0.36	13.0K
$165.00	Oct 14	3.75	3.85	$3.80	2.6%	3.8K	0.61	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. 5 strikes (avg 32.0%, max 34.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 12	Nov 20	67.2%	49.9%	34.6%	5.5K	16.8K
$162.50	Oct 12	Nov 13	66.0%	50.1%	31.9%	19.9K	4.9K
$165.00	Oct 12	Nov 20	69.2%	52.9%	30.8%	38.6K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	66.0%	50.1%	31.9%	13.7K	2.7K
$165.00	Oct 12	Nov 20	69.2%	52.9%	30.8%	11.8K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 2.33, avg 4.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$137.00	Nov 6	$0.97	$1.03	$0.97	91%	1.06	$135.97
$143.00	$144.00	Oct 30	$0.12	$0.88	$0.12	89%	7.33	$143.12
$155.00	$157.50	Nov 13	$0.87	$1.63	$0.87	66%	1.87	$155.87
$148.00	$149.00	Oct 30	$0.18	$0.82	$0.18	83%	4.56	$148.18
$149.00	$150.00	Oct 16	$0.40	$0.60	$0.40	94%	1.50	$149.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 16	$0.75	$1.75	$0.75	93%	2.33	$181.75
$180.00	$175.00	Oct 14	$3.23	$1.77	$3.23	97%	0.55	$176.77
$185.00	$180.00	Oct 23	$2.95	$2.05	$2.95	92%	0.69	$182.05
$187.50	$185.00	Oct 16	$1.15	$1.35	$1.15	100%	1.17	$186.35
$177.50	$175.00	Oct 23	$0.72	$1.78	$0.72	83%	2.47	$176.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 1.01, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 21	$0.93	$0.93	$1.57	62%	0.59	$168.43
$167.50	$170.00	Nov 13	$1.20	$1.20	$1.30	54%	0.92	$168.70
$167.50	$170.00	Oct 26	$0.98	$0.98	$1.52	60%	0.64	$168.48
$165.00	$167.50	Oct 12	$0.32	$0.32	$2.18	76%	0.15	$165.32
$187.50	$190.00	Oct 21	$0.19	$0.19	$2.31	93%	0.08	$187.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.51	$2.51	$2.49	53%	1.01	$159.99
$160.00	$155.00	Nov 20	$2.20	$2.20	$2.80	58%	0.79	$157.80
$150.00	$145.00	Nov 20	$1.43	$1.43	$3.57	72%	0.40	$148.57
$155.00	$150.00	Nov 20	$1.75	$1.75	$3.25	65%	0.54	$153.25
$145.00	$140.00	Nov 20	$1.06	$1.06	$3.94	78%	0.27	$143.94

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.56, cheapest $1.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.58	66.0%	52.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.53	66.0%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.39% of stock, avg 8.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.40	$0.87	$2.27	$160.23	$164.77	1.39%
$165.00	Oct 12	$0.44	$2.40	$2.84	$162.16	$167.84	1.74%
$160.00	Oct 12	$3.25	$0.20	$3.45	$156.55	$163.45	2.12%
$167.50	Oct 12	$0.12	$4.55	$4.67	$162.83	$172.17	2.86%
$162.50	Oct 14	$2.98	$2.40	$5.38	$157.12	$167.88	3.30%
$157.50	Oct 12	$5.57	$0.05	$5.62	$151.88	$163.12	3.45%
$165.00	Oct 14	$1.88	$3.80	$5.68	$159.32	$170.68	3.48%
$160.00	Oct 14	$4.47	$1.40	$5.87	$154.13	$165.87	3.60%
$167.50	Oct 14	$1.13	$5.55	$6.68	$160.82	$174.18	4.10%
$170.00	Oct 12	$0.04	$7.00	$7.04	$162.96	$177.04	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.20% of stock, avg 4.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.12	$0.20	$0.32	$159.68	$167.82
$175.00	$152.50	Oct 14	$0.23	$0.21	$0.44	$152.06	$175.44
$172.50	$152.50	Oct 14	$0.38	$0.21	$0.59	$151.91	$173.09
$175.00	$155.00	Oct 14	$0.23	$0.40	$0.63	$154.37	$175.63
$165.00	$160.00	Oct 12	$0.44	$0.20	$0.64	$159.36	$165.64
$172.50	$155.00	Oct 14	$0.38	$0.40	$0.78	$154.22	$173.28
$170.00	$152.50	Oct 14	$0.66	$0.21	$0.87	$151.63	$170.87
$175.00	$152.50	Oct 16	$0.56	$0.53	$1.09	$151.41	$176.09
$170.00	$155.00	Oct 14	$0.66	$0.40	$1.06	$153.94	$171.06
$175.00	$157.50	Oct 14	$0.23	$0.76	$0.99	$156.51	$175.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.35, avg credit $0.77)

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
140/142	188/190	Oct 21	$0.32	$2.18	88%	0.15	$141.68	$187.82
145/146	192/195	Oct 19	$0.24	$2.26	90%	0.11	$145.76	$192.74
150/152	185/188	Oct 21	$0.65	$1.85	74%	0.35	$151.85	$185.65
142/143	188/190	Oct 21	$0.31	$2.19	87%	0.14	$142.69	$187.81
150/152	172/175	Oct 21	$1.03	$1.47	58%	0.70	$151.47	$173.53
140/142	185/188	Oct 21	$0.32	$2.18	86%	0.15	$141.68	$185.32
144/145	188/190	Oct 21	$0.33	$2.17	86%	0.15	$144.67	$187.83
140/142	172/175	Oct 21	$0.70	$1.80	71%	0.39	$141.30	$173.20
152/155	188/190	Oct 21	$0.70	$1.80	70%	0.39	$154.30	$188.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 222 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.11	$4.89	11%	44.45
$160.00	$162.50	$165.00	Oct 12	$0.89	$1.61	61%	1.81
$162.50	$165.00	$167.50	Oct 12	$0.64	$1.86	49%	2.91
$157.50	$160.00	$162.50	Oct 12	$0.47	$2.03	39%	4.32
$155.00	$157.50	$160.00	Oct 30	$0.06	$2.44	11%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.86	$1.64	61%	1.91
$162.50	$165.00	$167.50	Oct 12	$0.62	$1.88	49%	3.03
$150.00	$152.50	$155.00	Oct 21	$0.05	$2.45	12%	49.00
$157.50	$160.00	$162.50	Oct 21	$0.12	$2.38	17%	19.83
$157.50	$160.00	$162.50	Oct 12	$0.52	$1.98	40%	3.81

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 $-0.09, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$157.50	1:2	Oct 26	-$0.09	$12.41
$157.50	$160.00	1:2	Oct 12	-$0.93	$1.57
$170.00	$175.00	1:2	Oct 26	-$0.63	$4.37
$165.00	$167.50	1:2	Oct 14	-$0.38	$2.12
$162.50	$165.00	1:2	Oct 14	-$0.78	$1.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 12	-$0.25	$2.25
$162.50	$157.50	1:2	Oct 26	-$0.46	$4.54
$162.50	$160.00	1:2	Oct 14	-$0.40	$2.10
$160.00	$157.50	1:2	Oct 14	-$0.12	$2.38
$170.00	$167.50	1:2	Oct 12	-$2.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 6.29%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.25	0.50	1.2%	6.29%	7.50%	584	5.1K
$170.00	Nov 20	$8.20	0.43	4.3%	5.03%	9.31%	828	10.8K
$175.00	Nov 20	$6.50	0.37	7.3%	3.99%	11.34%	424	9.9K
$180.00	Nov 20	$5.10	0.31	10.4%	3.13%	13.54%	1.0K	29.9K
$165.00	Nov 13	$9.20	0.50	1.2%	5.64%	6.86%	118	841
$167.50	Nov 13	$8.10	0.46	2.8%	4.97%	7.72%	547	296
$170.00	Nov 13	$7.15	0.42	4.3%	4.39%	8.67%	65	1.1K
$172.50	Nov 13	$6.25	0.39	5.8%	3.83%	9.65%	23	362
$185.00	Nov 20	$4.00	0.26	13.5%	2.45%	15.94%	111	9.7K
$175.00	Nov 13	$5.50	0.35	7.3%	3.37%	10.72%	237	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 283,694

Total Puts 114,807

Put/Call Ratio 0.40

Net Difference 168,887

Prior's Put/Call Breakdown

Total Calls 287,933

Total Puts 147,754

Put/Call Ratio 0.51

Net Difference 140,179

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