SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.07 +0.31%

(10/12 10:20) ◀

Monday, October 12, 2026 (10:25am)

▶ (10/12 10:30)

◀ 10/12 10:25 ▶

Option Volume

Detail

ℹ

Current (10/12 10:25am) 416,794

Calls: 296,893 (71%)

Puts: 119,901 (29%)

Prior (10/09) 469,848

Calls: 306,921 (65%)

Puts: 162,927 (35%)

Current vs Prior -11.29%

Calls: -3.27% (Calls)

Puts: -26.41% (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 -67.81%

Calls: -60.50%

Puts: -77.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:25am) $95.50M

Calls: $65.91M (69%)

Puts: $29.60M (31%)

Prior (10/09) $105.24M

Calls: $61.82M (59%)

Puts: $43.42M (41%)

Current vs Prior -9.25%

Calls: +6.62%

Puts: -31.84%

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 -81.14%

Calls: -80.70%

Puts: -82.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:25am) 0.40

Prior (10/09) 0.53

Current vs Prior -23.92%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:25am) 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 2.24% | 4.15%5.20% | 7.29%5.20% | 14.95%

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

Current vs Prior -29.29% | -10.84%+199.79% | +29.44%-7.61% | -1.52%

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

Current vs 7-Day Avg -42.93% | -20.76%+63.16% | +18.48%-22.11% | -4.96%

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

Current vs 7-Day Eod -29.29% | -10.84%+209.98% | +29.41%-7.62% | -2.23%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.78% | 1.16%

Calls: 2.96% | 1.00%

Puts: 2.60% | 1.32%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -92.64% | -73.70%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -63.02% | -59.48%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($65.91M). Extreme bullish P/C ratio of 0.40 - heavy call buying (296,893 calls vs 119,901 puts). P/C ratio dropping 24% - 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
10:25	BULLISH	BULLISH	BULLISH
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 312 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	9.00	9.05	$9.03	0.6%	174	0.82	8.9K
$160.00	Oct 19	5.70	5.75	$5.73	0.9%	459	0.63	531
$167.50	Oct 19	2.25	2.27	$2.26	0.9%	5.9K	0.34	941
$152.50	Oct 16	11.15	11.25	$11.20	0.9%	43	0.89	2.7K
$160.00	Oct 16	5.30	5.35	$5.32	0.9%	4.0K	0.65	25.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 19	8.40	8.45	$8.43	0.6%	33	0.74	158
$170.00	Oct 16	8.10	8.15	$8.13	0.6%	1.3K	0.76	5.6K
$175.00	Oct 19	12.55	12.65	$12.60	0.8%	51	0.85	407
$172.50	Oct 30	12.50	12.60	$12.55	0.8%	55	0.68	225
$165.00	Oct 23	6.20	6.25	$6.23	0.8%	365	0.54	1.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.44, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.09	0.10	$0.10	10.0%	36.6K	0.07	4.6K
$165.00	Oct 12	0.38	0.40	$0.39	5.1%	41.2K	0.24	7.5K
$177.50	Oct 14	0.14	0.16	$0.15	13.3%	373	0.05	544
$175.00	Oct 14	0.22	0.24	$0.23	8.7%	2.3K	0.07	2.0K
$172.50	Oct 14	0.37	0.41	$0.39	10.3%	1.3K	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.15	0.18	$0.16	18.8%	12.2K	0.13	3.6K
$162.50	Oct 12	0.77	0.80	$0.79	3.8%	14.7K	0.42	2.5K
$150.00	Oct 14	0.10	0.12	$0.11	18.2%	886	0.04	1.4K
$152.50	Oct 14	0.19	0.22	$0.21	14.3%	182	0.06	295
$155.00	Oct 14	0.37	0.40	$0.39	7.7%	634	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	22.00	23.70	$22.85	7.4%	7	1.00	16
$145.00	Oct 12	17.15	19.40	$18.27	12.3%	2	1.00	27
$148.00	Oct 12	14.65	15.80	$15.23	7.6%	31	1.00	168
$149.00	Oct 12	13.65	14.90	$14.28	8.8%	23	1.00	14
$150.00	Oct 12	12.75	13.95	$13.35	9.0%	16	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	25.60	$24.55	8.6%	3	1.00	1

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 380.1K, top 41.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.38	0.40	$0.39	5.1%	41.2K	0.24	7.5K
$167.50	Oct 12	0.09	0.10	$0.10	10.0%	36.6K	0.07	4.6K
$170.00	Oct 12	0.03	0.04	$0.04	25.0%	21.7K	0.03	9.6K
$162.50	Oct 12	1.33	1.37	$1.35	3.0%	21.6K	0.58	4.3K
$165.00	Oct 16	2.74	2.77	$2.76	1.1%	17.4K	0.42	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.77	0.80	$0.79	3.8%	14.7K	0.42	2.5K
$160.00	Oct 12	0.15	0.18	$0.16	18.8%	12.2K	0.13	3.6K
$165.00	Oct 12	2.28	2.34	$2.31	2.6%	11.8K	0.76	2.1K
$160.00	Oct 16	2.16	2.19	$2.17	1.4%	7.4K	0.35	13.0K
$165.00	Oct 14	3.75	3.80	$3.78	1.3%	3.9K	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. 4 strikes (avg 24.6%, max 25.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.3%	49.8%	25.1%	21.6K	4.9K
$165.00	Oct 12	Nov 20	65.5%	52.8%	24.0%	41.9K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.3%	49.8%	25.1%	14.7K	2.7K
$165.00	Oct 12	Nov 20	65.5%	52.8%	24.0%	12.2K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 1.17, avg 4.08)

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
$145.00	$146.00	Oct 23	$0.28	$0.72	$0.28	91%	2.57	$145.28
$157.50	$160.00	Oct 26	$0.96	$1.54	$0.96	68%	1.60	$158.46
$152.50	$155.00	Nov 13	$1.16	$1.34	$1.16	70%	1.16	$153.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$185.00	Oct 16	$1.15	$1.35	$1.15	100%	1.17	$186.35
$185.00	$180.00	Oct 23	$3.30	$1.70	$3.30	92%	0.52	$181.70
$177.50	$175.00	Oct 23	$0.87	$1.63	$0.87	83%	1.87	$176.63
$182.50	$180.00	Oct 16	$1.20	$1.30	$1.20	94%	1.08	$181.30
$185.00	$180.00	Nov 6	$2.88	$2.12	$2.88	81%	0.74	$182.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 1.01, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$187.50	$190.00	Oct 21	$0.20	$0.20	$2.30	93%	0.09	$187.70
$167.50	$170.00	Oct 26	$0.98	$0.98	$1.52	60%	0.64	$168.48
$165.00	$167.50	Oct 12	$0.29	$0.29	$2.21	76%	0.13	$165.29
$177.50	$180.00	Oct 26	$0.45	$0.45	$2.05	81%	0.22	$177.95
$192.50	$195.00	Oct 19	$0.12	$0.12	$2.38	95%	0.05	$192.62

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	$2.23	$2.23	$2.77	58%	0.81	$157.77
$150.00	$145.00	Nov 20	$1.43	$1.43	$3.57	72%	0.40	$148.57
$155.00	$150.00	Nov 20	$1.77	$1.77	$3.23	65%	0.55	$153.23
$145.00	$140.00	Nov 20	$1.04	$1.04	$3.96	78%	0.26	$143.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.61, cheapest $1.59)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.64	62.3%	52.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.59	62.3%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 130 found (cheapest 1.31% of stock, avg 8.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.35	$0.79	$2.14	$160.36	$164.64	1.31%
$165.00	Oct 12	$0.39	$2.31	$2.70	$162.30	$167.70	1.66%
$160.00	Oct 12	$3.22	$0.16	$3.38	$156.62	$163.38	2.07%
$167.50	Oct 12	$0.10	$4.55	$4.65	$162.85	$172.15	2.85%
$162.50	Oct 14	$2.99	$2.38	$5.37	$157.13	$167.87	3.29%
$157.50	Oct 12	$5.60	$0.05	$5.65	$151.85	$163.15	3.46%
$165.00	Oct 14	$1.88	$3.78	$5.66	$159.34	$170.66	3.47%
$160.00	Oct 14	$4.50	$1.39	$5.89	$154.11	$165.89	3.61%
$167.50	Oct 14	$1.13	$5.53	$6.66	$160.84	$174.16	4.08%
$170.00	Oct 12	$0.04	$6.95	$6.99	$163.01	$176.99	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.16% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.10	$0.16	$0.26	$159.74	$167.76
$175.00	$152.50	Oct 14	$0.23	$0.21	$0.44	$152.06	$175.44
$165.00	$160.00	Oct 12	$0.39	$0.16	$0.55	$159.45	$165.55
$172.50	$152.50	Oct 14	$0.39	$0.21	$0.60	$151.90	$173.10
$175.00	$155.00	Oct 14	$0.23	$0.39	$0.62	$154.38	$175.62
$172.50	$155.00	Oct 14	$0.39	$0.39	$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	$0.39	$1.05	$153.95	$171.05
$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. 306 found (best R:R 0.36, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/152	188/190	Oct 21	$0.66	$1.84	76%	0.36	$151.84	$188.16
140/142	188/190	Oct 21	$0.33	$2.17	88%	0.15	$141.67	$187.83
144/145	188/190	Oct 21	$0.36	$2.14	86%	0.17	$144.64	$187.86
142/143	188/190	Oct 21	$0.32	$2.18	87%	0.15	$142.68	$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
140/142	185/188	Oct 21	$0.32	$2.18	86%	0.15	$141.68	$185.32
152/155	188/190	Oct 21	$0.68	$1.82	70%	0.37	$154.32	$188.18
144/145	185/188	Oct 21	$0.35	$2.15	83%	0.16	$144.65	$185.35
155/158	188/190	Oct 21	$0.85	$1.65	63%	0.52	$156.65	$188.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 218 found (best R:R 1.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.91	$1.59	63%	1.75
$145.00	$150.00	$155.00	Nov 20	$0.20	$4.80	13%	24.00
$162.50	$165.00	$167.50	Oct 12	$0.67	$1.83	51%	2.73
$155.00	$157.50	$160.00	Oct 12	$0.07	$2.43	13%	34.71
$165.00	$167.50	$170.00	Oct 12	$0.23	$2.27	21%	9.87

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.89	$1.61	63%	1.81
$165.00	$167.50	$170.00	Oct 12	$0.16	$2.34	21%	14.62
$155.00	$160.00	$165.00	Nov 20	$0.27	$4.73	14%	17.52
$162.50	$165.00	$167.50	Oct 12	$0.72	$1.78	51%	2.47
$155.00	$157.50	$160.00	Oct 12	$0.08	$2.42	12%	30.25

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 $-0.07, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 12	-$0.84	$1.66
$170.00	$175.00	1:2	Oct 26	-$0.73	$4.27
$165.00	$167.50	1:2	Oct 14	-$0.38	$2.12
$162.50	$165.00	1:2	Oct 14	-$0.77	$1.73
$167.50	$170.00	1:2	Oct 14	-$0.19	$2.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$165.00	1:2	Oct 12	-$0.07	$2.43
$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	-$0.13	$2.37
$165.00	$162.50	1:2	Oct 14	-$0.98	$1.52

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 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$10.25	0.51	1.2%	6.29%	7.47%	652	5.1K
$170.00	Nov 20	$8.15	0.44	4.2%	5.00%	9.25%	841	10.8K
$175.00	Nov 20	$6.50	0.37	7.3%	3.99%	11.30%	476	9.9K
$180.00	Nov 20	$5.10	0.31	10.4%	3.13%	13.51%	1.0K	29.9K
$167.50	Nov 13	$8.10	0.46	2.7%	4.97%	7.68%	548	296
$165.00	Nov 13	$9.15	0.50	1.2%	5.61%	6.79%	119	841
$170.00	Nov 13	$7.15	0.42	4.2%	4.38%	8.63%	67	1.1K
$172.50	Nov 13	$6.25	0.39	5.8%	3.83%	9.62%	23	362
$185.00	Nov 20	$4.00	0.26	13.4%	2.45%	15.90%	115	9.7K
$175.00	Nov 13	$5.50	0.35	7.3%	3.37%	10.69%	238	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 296,893

Total Puts 119,901

Put/Call Ratio 0.40

Net Difference 176,992

Prior's Put/Call Breakdown

Total Calls 306,921

Total Puts 162,927

Put/Call Ratio 0.53

Net Difference 143,994

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