SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.18 +0.99%

(10/12 10:30) ◀

Monday, October 12, 2026 (10:35am)

▶ (10/12 10:40)

◀ 10/12 10:35 ▶

Option Volume

Detail

ℹ

Current (10/12 10:35am) 457,839

Calls: 325,383 (71%)

Puts: 132,456 (29%)

Prior (10/09) 538,916

Calls: 357,571 (66%)

Puts: 181,345 (34%)

Current vs Prior -15.04%

Calls: -9.00% (Calls)

Puts: -26.96% (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 -64.64%

Calls: -56.71%

Puts: -75.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:35am) $113.24M

Calls: $82.93M (73%)

Puts: $30.31M (27%)

Prior (10/09) $128.38M

Calls: $91.84M (72%)

Puts: $36.54M (28%)

Current vs Prior -11.80%

Calls: -9.70%

Puts: -17.07%

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 -77.63%

Calls: -75.71%

Puts: -81.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:35am) 0.41

Prior (10/09) 0.51

Current vs Prior -19.73%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -45.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:35am) 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 2.19% | 4.12%5.18% | 7.28%5.18% | 14.96%

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

Current vs Prior -30.92% | -11.58%+198.82% | +29.32%-7.91% | -1.46%

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

Current vs 7-Day Avg -44.25% | -21.41%+62.63% | +18.37%-22.37% | -4.91%

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

Current vs 7-Day Eod -30.92% | -11.58%+208.97% | +29.30%-7.92% | -2.17%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.61% | 1.49%

Calls: 1.90% | 1.38%

Puts: 1.33% | 1.60%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -95.74% | -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 -78.59% | -47.95%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($82.93M). Extreme bullish P/C ratio of 0.41 - heavy call buying (325,383 calls vs 132,456 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
10:35	BULLISH	BULLISH	BULLISH
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 4.1%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 19	8.25	8.30	$8.28	0.6%	63	0.76	68
$167.50	Oct 16	2.26	2.28	$2.27	0.9%	9.0K	0.37	7.9K
$155.00	Nov 20	16.25	16.40	$16.33	0.9%	99	0.67	5.6K
$172.50	Oct 16	1.04	1.05	$1.05	1.0%	1.8K	0.20	7.0K
$155.00	Oct 19	10.25	10.35	$10.30	1.0%	39	0.83	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 16	9.25	9.30	$9.28	0.5%	106	0.80	1.4K
$170.00	Oct 16	7.25	7.30	$7.28	0.7%	1.4K	0.72	5.6K
$177.50	Oct 19	13.90	14.00	$13.95	0.7%	2	0.87	35
$162.50	Oct 16	2.73	2.75	$2.74	0.7%	3.4K	0.42	6.9K
$170.00	Oct 14	6.60	6.65	$6.63	0.8%	142	0.79	732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 82 found (avg $0.44, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.16	0.18	$0.17	11.8%	39.5K	0.12	4.6K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	22.8K	0.04	9.6K
$165.00	Oct 12	0.69	0.71	$0.70	2.9%	50.4K	0.37	7.5K
$180.00	Oct 14	0.11	0.13	$0.12	16.7%	530	0.04	1.5K
$177.50	Oct 14	0.17	0.19	$0.18	11.1%	385	0.06	544

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	13.5K	0.07	3.6K
$162.50	Oct 12	0.39	0.41	$0.40	5.0%	16.9K	0.26	2.5K
$152.50	Oct 14	0.15	0.17	$0.16	12.5%	687	0.05	295
$155.00	Oct 14	0.29	0.31	$0.30	6.7%	683	0.09	575
$157.50	Oct 14	0.56	0.58	$0.57	3.5%	1.8K	0.16	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 21	22.35	27.05	$24.70	19.0%	1	1.00	1
$132.00	Oct 23	30.70	35.10	$32.90	13.4%	--	1.00	11
$133.00	Oct 23	29.80	34.10	$31.95	13.5%	--	1.00	11
$134.00	Oct 23	30.00	33.10	$31.55	9.8%	--	1.00	11
$135.00	Oct 23	27.70	30.35	$29.03	9.1%	--	1.00	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 12	8.15	8.55	$8.35	4.8%	102	1.00	772
$175.00	Oct 12	10.75	11.15	$10.95	3.7%	61	1.00	976
$177.50	Oct 12	12.60	13.95	$13.27	10.2%	18	1.00	130
$180.00	Oct 12	14.50	17.25	$15.88	17.3%	--	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. 430 active (total vol 416.5K, top 50.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.69	0.71	$0.70	2.9%	50.4K	0.37	7.5K
$167.50	Oct 12	0.16	0.18	$0.17	11.8%	39.5K	0.12	4.6K
$162.50	Oct 12	2.08	2.12	$2.10	1.9%	23.7K	0.74	4.3K
$170.00	Oct 12	0.05	0.06	$0.06	16.7%	22.8K	0.04	9.6K
$165.00	Oct 16	3.25	3.30	$3.28	1.5%	18.7K	0.47	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.39	0.41	$0.40	5.0%	16.9K	0.26	2.5K
$160.00	Oct 12	0.08	0.09	$0.09	11.1%	13.5K	0.07	3.6K
$165.00	Oct 12	1.49	1.51	$1.50	1.3%	12.6K	0.63	2.1K
$160.00	Oct 16	1.80	1.82	$1.81	1.1%	7.6K	0.31	13.0K
$165.00	Oct 14	3.10	3.15	$3.13	1.6%	4.4K	0.54	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 22.2%, max 24.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.4%	50.1%	24.6%	23.8K	4.9K
$165.00	Oct 12	Nov 20	63.4%	52.9%	19.9%	51.1K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	62.4%	50.1%	24.6%	17.0K	2.7K
$165.00	Oct 12	Nov 20	63.4%	52.9%	19.9%	13.0K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.68, avg 4.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$136.00	Oct 30	$0.15	$0.85	$0.15	96%	5.67	$135.15
$137.00	$138.00	Oct 23	$0.23	$0.77	$0.23	100%	3.35	$137.23
$146.00	$147.00	Oct 30	$0.15	$0.85	$0.15	87%	5.67	$146.15
$147.00	$148.00	Nov 6	$0.15	$0.85	$0.15	82%	5.67	$147.15
$149.00	$150.00	Oct 19	$0.27	$0.73	$0.27	93%	2.70	$149.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$180.00	Nov 6	$2.97	$2.03	$2.97	79%	0.68	$182.03
$165.00	$162.50	Oct 26	$0.67	$1.83	$0.67	50%	2.73	$164.33
$175.00	$172.50	Nov 13	$1.10	$1.40	$1.10	63%	1.27	$173.90
$167.50	$165.00	Oct 21	$1.02	$1.48	$1.02	61%	1.45	$166.48
$180.00	$175.00	Nov 13	$2.95	$2.05	$2.95	69%	0.69	$177.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 0.82, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$192.50	$195.00	Oct 19	$0.19	$0.19	$2.31	95%	0.08	$192.69
$165.00	$167.50	Oct 12	$0.53	$0.53	$1.97	63%	0.27	$165.53
$187.50	$190.00	Oct 21	$0.20	$0.20	$2.30	93%	0.09	$187.70
$182.50	$185.00	Oct 21	$0.29	$0.29	$2.21	88%	0.13	$182.79
$170.00	$172.50	Oct 21	$0.74	$0.74	$1.76	68%	0.42	$170.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$157.50	Oct 26	$2.26	$2.26	$2.74	56%	0.82	$160.24
$157.50	$150.00	Oct 26	$1.80	$1.80	$5.70	70%	0.32	$155.70
$155.00	$150.00	Nov 20	$1.72	$1.72	$3.28	67%	0.52	$153.28
$160.00	$155.00	Nov 20	$2.08	$2.08	$2.92	59%	0.71	$157.92
$150.00	$145.00	Nov 20	$1.33	$1.33	$3.67	73%	0.36	$148.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.63, cheapest $1.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.64	63.4%	53.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.63	63.4%	53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 1.34% of stock, avg 8.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$0.70	$1.50	$2.20	$162.80	$167.20	1.34%
$162.50	Oct 12	$2.10	$0.40	$2.50	$160.00	$165.00	1.52%
$167.50	Oct 12	$0.17	$3.45	$3.62	$163.88	$171.12	2.20%
$160.00	Oct 12	$4.28	$0.09	$4.37	$155.63	$164.37	2.66%
$165.00	Oct 14	$2.34	$3.13	$5.47	$159.53	$170.47	3.33%
$162.50	Oct 14	$3.63	$1.90	$5.53	$156.97	$168.03	3.37%
$170.00	Oct 12	$0.06	$5.85	$5.91	$164.09	$175.91	3.60%
$167.50	Oct 14	$1.44	$4.70	$6.14	$161.36	$173.64	3.74%
$160.00	Oct 14	$5.30	$1.07	$6.37	$153.63	$166.37	3.88%
$157.50	Oct 12	$6.70	$0.03	$6.73	$150.77	$164.23	4.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.16% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.17	$0.09	$0.26	$159.74	$167.76
$175.00	$155.00	Oct 14	$0.30	$0.30	$0.60	$154.40	$175.60
$167.50	$162.50	Oct 12	$0.17	$0.40	$0.57	$161.93	$168.07
$172.50	$155.00	Oct 14	$0.50	$0.30	$0.80	$154.20	$173.30
$175.00	$157.50	Oct 14	$0.30	$0.57	$0.87	$156.63	$175.87
$172.50	$157.50	Oct 14	$0.50	$0.57	$1.07	$156.43	$173.57
$165.00	$160.00	Oct 12	$0.70	$0.09	$0.79	$159.21	$165.79
$175.00	$152.50	Oct 16	$0.70	$0.43	$1.13	$151.37	$176.13
$165.00	$162.50	Oct 12	$0.70	$0.40	$1.10	$161.40	$166.10
$170.00	$155.00	Oct 14	$0.86	$0.30	$1.16	$153.84	$171.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 0.15, avg credit $0.85)

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	88%	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	192/195	Oct 19	$0.42	$2.08	83%	0.20	$152.08	$192.92
158/160	192/195	Oct 19	$0.92	$1.58	62%	0.58	$159.08	$193.42
152/155	192/195	Oct 19	$0.53	$1.97	78%	0.27	$154.47	$193.03
155/158	192/195	Oct 19	$0.70	$1.80	71%	0.39	$156.80	$193.20
150/152	188/190	Oct 21	$0.53	$1.97	77%	0.27	$151.97	$188.03
140/142	170/172	Oct 21	$0.87	$1.63	63%	0.53	$141.13	$170.87
140/142	172/175	Oct 21	$0.70	$1.80	70%	0.39	$141.30	$173.20
150/152	182/185	Oct 21	$0.62	$1.88	73%	0.33	$151.88	$183.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 230 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.10	$4.90	11%	49.00
$162.50	$165.00	$167.50	Oct 12	$0.87	$1.63	62%	1.87
$160.00	$162.50	$165.00	Oct 12	$0.78	$1.72	56%	2.21
$155.00	$157.50	$160.00	Oct 14	$0.10	$2.40	17%	24.00
$157.50	$160.00	$162.50	Oct 12	$0.24	$2.26	24%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 30	$0.13	$4.87	14%	37.46
$162.50	$165.00	$167.50	Oct 12	$0.85	$1.65	61%	1.94
$160.00	$162.50	$165.00	Oct 12	$0.79	$1.71	56%	2.16
$157.50	$160.00	$162.50	Oct 12	$0.25	$2.25	24%	9.00
$155.00	$157.50	$160.00	Oct 21	$0.12	$2.38	14%	19.83

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 $-1.05, 207 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$175.00	1:2	Oct 26	-$0.77	$4.23
$157.50	$160.00	1:2	Oct 12	-$1.86	$0.64
$165.00	$167.50	1:2	Oct 14	-$0.54	$1.96
$167.50	$170.00	1:2	Oct 14	-$0.28	$2.22
$162.50	$165.00	1:2	Oct 14	-$1.05	$1.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$1.05	$1.45
$162.50	$157.50	1:2	Oct 26	-$0.71	$4.29
$162.50	$160.00	1:2	Oct 14	-$0.24	$2.26
$165.00	$162.50	1:2	Oct 14	-$0.67	$1.83
$160.00	$157.50	1:2	Oct 14	-$0.07	$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 5.33%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.75	0.45	3.5%	5.33%	8.87%	967	10.8K
$165.00	Nov 20	$10.85	0.52	0.5%	6.61%	7.11%	683	5.1K
$175.00	Nov 20	$6.95	0.39	6.6%	4.23%	10.82%	496	9.9K
$180.00	Nov 20	$5.50	0.33	9.6%	3.35%	12.99%	1.1K	29.9K
$167.50	Nov 13	$8.70	0.48	2.0%	5.30%	7.32%	565	296
$170.00	Nov 13	$7.70	0.44	3.5%	4.69%	8.23%	74	1.1K
$165.00	Nov 13	$9.80	0.52	0.5%	5.97%	6.47%	124	841
$172.50	Nov 13	$6.75	0.41	5.1%	4.11%	9.18%	23	362
$175.00	Nov 13	$5.95	0.37	6.6%	3.62%	10.21%	242	904
$185.00	Nov 20	$4.30	0.27	12.7%	2.62%	15.30%	143	9.7K

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 325,383

Total Puts 132,456

Put/Call Ratio 0.41

Net Difference 192,927

Prior's Put/Call Breakdown

Total Calls 357,571

Total Puts 181,345

Put/Call Ratio 0.51

Net Difference 176,226

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