SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.98 +0.87%

(10/12 10:25) ◀

Monday, October 12, 2026 (10:30am)

▶ (10/12 10:35)

◀ 10/12 10:30 ▶

Option Volume

Detail

ℹ

Current (10/12 10:30am) 437,035

Calls: 309,408 (71%)

Puts: 127,627 (29%)

Prior (10/09) 502,656

Calls: 330,246 (66%)

Puts: 172,410 (34%)

Current vs Prior -13.05%

Calls: -6.31% (Calls)

Puts: -25.97% (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 -66.25%

Calls: -58.84%

Puts: -76.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:30am) $106.27M

Calls: $76.47M (72%)

Puts: $29.80M (28%)

Prior (10/09) $115.86M

Calls: $75.61M (65%)

Puts: $40.25M (35%)

Current vs Prior -8.28%

Calls: +1.14%

Puts: -25.96%

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 -79.01%

Calls: -77.60%

Puts: -81.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:30am) 0.41

Prior (10/09) 0.52

Current vs Prior -20.99%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -44.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:30am) 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 2.20% | 4.09%5.15% | 7.21%5.15% | 14.92%

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

Current vs Prior -30.83% | -12.12%+197.08% | +28.18%-8.44% | -1.70%

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

Current vs 7-Day Avg -44.18% | -21.90%+61.68% | +17.33%-22.82% | -5.14%

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

Current vs 7-Day Eod -30.83% | -12.12%+207.17% | +28.15%-8.46% | -2.41%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.11% | 1.50%

Calls: 1.03% | 1.44%

Puts: 1.20% | 1.55%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -97.06% | -65.99%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -85.24% | -47.60%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($76.47M). Extreme bullish P/C ratio of 0.41 - heavy call buying (309,408 calls vs 127,627 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
10:30	BULLISH	BULLISH	BULLISH
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 298 of results (avg 4.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 19	8.05	8.10	$8.07	0.6%	62	0.75	68
$157.50	Oct 12	6.45	6.50	$6.48	0.8%	423	0.98	346
$167.50	Oct 19	2.56	2.58	$2.57	0.8%	5.9K	0.37	941
$160.00	Oct 16	5.90	5.95	$5.93	0.8%	4.1K	0.68	25.0K
$165.00	Oct 14	2.22	2.24	$2.23	0.9%	7.0K	0.44	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 19	11.80	11.85	$11.83	0.4%	51	0.84	407
$175.00	Oct 16	11.60	11.65	$11.63	0.4%	26	0.86	2.6K
$170.00	Oct 16	7.40	7.45	$7.43	0.7%	1.4K	0.73	5.6K
$177.50	Oct 19	14.05	14.15	$14.10	0.7%	2	0.88	35
$180.00	Nov 20	20.75	20.90	$20.83	0.7%	78	0.68	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.45, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.15	0.16	$0.16	6.3%	37.8K	0.11	4.6K
$165.00	Oct 12	0.63	0.65	$0.64	3.1%	45.2K	0.33	7.5K
$177.50	Oct 14	0.15	0.17	$0.16	12.5%	381	0.05	544
$180.00	Oct 14	0.10	0.11	$0.11	9.1%	522	0.03	1.5K
$175.00	Oct 14	0.26	0.27	$0.27	3.7%	2.3K	0.08	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	13.0K	0.08	3.6K
$162.50	Oct 12	0.46	0.48	$0.47	4.3%	16.0K	0.30	2.5K
$152.50	Oct 14	0.15	0.17	$0.16	12.5%	685	0.05	295
$155.00	Oct 14	0.30	0.32	$0.31	6.5%	651	0.10	575
$157.50	Oct 14	0.59	0.61	$0.60	3.3%	1.8K	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
$140.00	Oct 14	22.10	25.95	$24.03	16.0%	6	1.00	10
$145.00	Oct 14	17.60	19.45	$18.52	10.0%	18	1.00	5
$140.00	Oct 21	22.35	27.15	$24.75	19.4%	1	1.00	1
$135.00	Oct 26	26.70	32.35	$29.53	19.1%	1	1.00	--
$140.00	Oct 12	22.00	24.70	$23.35	11.6%	7	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	7.95	9.95	$8.95	22.3%	100	1.00	772
$175.00	Oct 12	10.90	11.60	$11.25	6.2%	49	1.00	976
$177.50	Oct 12	13.10	15.50	$14.30	16.8%	17	1.00	130
$180.00	Oct 12	15.45	17.25	$16.35	11.0%	--	1.00	79
$182.50	Oct 12	17.20	20.60	$18.90	18.0%	2	1.00	27

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 397.5K, top 45.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.63	0.65	$0.64	3.1%	45.2K	0.33	7.5K
$167.50	Oct 12	0.15	0.16	$0.16	6.3%	37.8K	0.11	4.6K
$162.50	Oct 12	1.93	1.95	$1.94	1.0%	22.8K	0.69	4.3K
$170.00	Oct 12	0.04	0.05	$0.05	20.0%	22.2K	0.04	9.6K
$165.00	Oct 16	3.10	3.15	$3.13	1.6%	17.9K	0.46	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.46	0.48	$0.47	4.3%	16.0K	0.30	2.5K
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	13.0K	0.08	3.6K
$165.00	Oct 12	1.65	1.67	$1.66	1.2%	12.2K	0.67	2.1K
$160.00	Oct 16	1.85	1.87	$1.86	1.1%	7.5K	0.32	13.0K
$162.50	Oct 14	1.97	1.99	$1.98	1.0%	4.2K	0.41	1.1K

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 22.7%, max 25.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.6%	49.9%	25.5%	22.9K	4.9K
$165.00	Oct 12	Nov 20	63.0%	52.6%	19.9%	45.9K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.6%	49.9%	25.5%	16.1K	2.7K
$165.00	Oct 12	Nov 20	63.0%	52.6%	19.9%	12.5K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 0.55, avg 4.00)

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
$150.00	$152.50	Oct 14	$1.55	$0.95	$1.55	95%	0.61	$151.55
$147.00	$148.00	Nov 6	$0.15	$0.85	$0.15	81%	5.67	$147.15
$152.50	$155.00	Nov 6	$1.15	$1.35	$1.15	73%	1.17	$153.65
$139.00	$140.00	Oct 16	$0.40	$0.60	$0.40	99%	1.50	$139.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 14	$3.22	$1.78	$3.22	99%	0.55	$186.78
$185.00	$180.00	Oct 23	$3.30	$1.70	$3.30	90%	0.52	$181.70
$180.00	$175.00	Nov 13	$2.28	$2.72	$2.28	70%	1.19	$177.72
$185.00	$180.00	Nov 6	$2.97	$2.03	$2.97	80%	0.68	$182.03
$170.00	$165.00	Oct 26	$2.00	$3.00	$2.00	66%	1.50	$168.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.84, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$167.50	Oct 12	$0.48	$0.48	$2.02	67%	0.24	$165.48
$187.50	$190.00	Oct 21	$0.20	$0.20	$2.30	93%	0.09	$187.70
$165.00	$167.50	Oct 26	$1.17	$1.17	$1.33	53%	0.88	$166.17
$182.50	$185.00	Oct 21	$0.29	$0.29	$2.21	88%	0.13	$182.79
$192.50	$195.00	Oct 19	$0.13	$0.13	$2.37	95%	0.05	$192.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.28	$2.28	$2.72	54%	0.84	$160.22
$160.00	$155.00	Nov 20	$2.10	$2.10	$2.90	59%	0.72	$157.90
$155.00	$150.00	Nov 20	$1.72	$1.72	$3.28	66%	0.52	$153.28
$150.00	$145.00	Nov 20	$1.35	$1.35	$3.65	73%	0.37	$148.65
$157.50	$150.00	Oct 26	$1.66	$1.66	$5.84	68%	0.28	$155.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.55, cheapest $1.51)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.54	62.6%	51.8%
$165.00	Oct 12	Oct 14	$1.59	63.0%	53.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$162.50	Oct 12	Oct 14	$1.51	62.6%	51.8%
$165.00	Oct 12	Oct 14	$1.57	63.0%	53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.40% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$0.64	$1.66	$2.30	$162.70	$167.30	1.40%
$162.50	Oct 12	$1.94	$0.47	$2.41	$160.09	$164.91	1.47%
$167.50	Oct 12	$0.16	$3.70	$3.86	$163.64	$171.36	2.35%
$160.00	Oct 12	$4.05	$0.09	$4.14	$155.86	$164.14	2.52%
$162.50	Oct 14	$3.48	$1.98	$5.46	$157.04	$167.96	3.33%
$165.00	Oct 14	$2.23	$3.23	$5.46	$159.54	$170.46	3.33%
$170.00	Oct 12	$0.05	$6.07	$6.12	$163.88	$176.12	3.73%
$167.50	Oct 14	$1.36	$4.85	$6.21	$161.29	$173.71	3.79%
$160.00	Oct 14	$5.13	$1.12	$6.25	$153.75	$166.25	3.81%
$157.50	Oct 12	$6.48	$0.03	$6.51	$150.99	$164.01	3.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.15% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.16	$0.09	$0.25	$159.75	$167.75
$175.00	$152.50	Oct 14	$0.27	$0.16	$0.43	$152.07	$175.43
$175.00	$155.00	Oct 14	$0.27	$0.31	$0.58	$154.42	$175.58
$172.50	$152.50	Oct 14	$0.47	$0.16	$0.63	$151.87	$173.13
$167.50	$162.50	Oct 12	$0.16	$0.47	$0.63	$161.87	$168.13
$172.50	$155.00	Oct 14	$0.47	$0.31	$0.78	$154.22	$173.28
$175.00	$157.50	Oct 14	$0.27	$0.60	$0.87	$156.63	$175.87
$165.00	$160.00	Oct 12	$0.64	$0.09	$0.73	$159.27	$165.73
$172.50	$157.50	Oct 14	$0.47	$0.60	$1.07	$156.43	$173.57
$170.00	$152.50	Oct 14	$0.80	$0.16	$0.96	$151.54	$170.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 0.15, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	188/190	Oct 21	$0.33	$2.17	89%	0.15	$141.67	$187.83
140/142	182/185	Oct 21	$0.42	$2.08	84%	0.20	$141.58	$182.92
150/152	188/190	Oct 21	$0.53	$1.97	77%	0.27	$151.97	$188.03
152/155	188/190	Oct 21	$0.67	$1.83	71%	0.37	$154.33	$188.17
150/152	182/185	Oct 21	$0.62	$1.88	72%	0.33	$151.88	$183.12
155/158	188/190	Oct 21	$0.82	$1.68	64%	0.49	$156.68	$188.32
150/152	192/195	Oct 19	$0.36	$2.14	83%	0.17	$152.14	$192.86
152/155	182/185	Oct 21	$0.76	$1.74	67%	0.44	$154.24	$183.26
140/142	172/175	Oct 21	$0.65	$1.85	71%	0.35	$141.35	$173.15
152/155	192/195	Oct 19	$0.48	$2.02	77%	0.24	$154.52	$192.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 2.09, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.81	$1.69	59%	2.09
$155.00	$157.50	$160.00	Oct 14	$0.06	$2.44	18%	40.67
$162.50	$165.00	$167.50	Oct 12	$0.82	$1.68	59%	2.05
$157.50	$160.00	$162.50	Oct 26	$0.07	$2.43	15%	34.71
$167.50	$170.00	$172.50	Oct 21	$0.06	$2.44	14%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$162.50	$165.00	Oct 12	$0.81	$1.69	59%	2.09
$175.00	$180.00	$185.00	Oct 30	$0.19	$4.81	14%	25.32
$162.50	$165.00	$167.50	Oct 12	$0.85	$1.65	59%	1.94
$180.00	$185.00	$190.00	Nov 20	$0.17	$4.83	10%	28.41
$157.50	$160.00	$162.50	Oct 12	$0.32	$2.18	28%	6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 220 found (best net $-0.69, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 12	-$1.62	$0.88
$170.00	$175.00	1:2	Oct 26	-$0.73	$4.27
$165.00	$167.50	1:2	Oct 14	-$0.49	$2.01
$167.50	$170.00	1:2	Oct 14	-$0.24	$2.26
$162.50	$165.00	1:2	Oct 14	-$0.98	$1.52

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$162.50	$157.50	1:2	Oct 26	-$0.69	$4.31
$170.00	$167.50	1:2	Oct 12	-$1.33	$1.17
$162.50	$160.00	1:2	Oct 14	-$0.26	$2.24
$165.00	$162.50	1:2	Oct 14	-$0.73	$1.77
$160.00	$157.50	1:2	Oct 14	-$0.08	$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 86 found (best yield 5.24%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.60	0.45	3.7%	5.24%	8.92%	919	10.8K
$165.00	Nov 20	$10.70	0.52	0.6%	6.53%	7.15%	670	5.1K
$175.00	Nov 20	$6.80	0.38	6.7%	4.15%	10.87%	479	9.9K
$180.00	Nov 20	$5.40	0.32	9.8%	3.29%	13.06%	1.1K	29.9K
$167.50	Nov 13	$8.50	0.47	2.1%	5.18%	7.33%	556	296
$170.00	Nov 13	$7.50	0.44	3.7%	4.57%	8.24%	72	1.1K
$165.00	Nov 13	$9.60	0.51	0.6%	5.85%	6.48%	121	841
$172.50	Nov 13	$6.60	0.40	5.2%	4.02%	9.22%	23	362
$185.00	Nov 20	$4.20	0.27	12.8%	2.56%	15.38%	120	9.7K
$175.00	Nov 13	$5.80	0.36	6.7%	3.54%	10.26%	239	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 309,408

Total Puts 127,627

Put/Call Ratio 0.41

Net Difference 181,781

Prior's Put/Call Breakdown

Total Calls 330,246

Total Puts 172,410

Put/Call Ratio 0.52

Net Difference 157,836

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