SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$164.40 +1.12%

(10/12 10:45) ◀

Monday, October 12, 2026 (10:50am)

▶ (10/12 10:55)

◀ 10/12 10:50 ▶

Option Volume

Detail

ℹ

Current (10/12 10:50am) 529,941

Calls: 370,503 (70%)

Puts: 159,438 (30%)

Prior (10/09) 638,631

Calls: 427,884 (67%)

Puts: 210,747 (33%)

Current vs Prior -17.02%

Calls: -13.41% (Calls)

Puts: -24.35% (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 -59.07%

Calls: -50.71%

Puts: -70.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:50am) $128.60M

Calls: $93.27M (73%)

Puts: $35.33M (27%)

Prior (10/09) $143.22M

Calls: $97.84M (68%)

Puts: $45.38M (32%)

Current vs Prior -10.20%

Calls: -4.67%

Puts: -22.15%

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 -74.60%

Calls: -72.68%

Puts: -78.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:50am) 0.43

Prior (10/09) 0.49

Current vs Prior -12.63%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -42.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:50am) 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 2.15% | 4.03%5.15% | 7.24%5.15% | 15.00%

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

Current vs Prior -32.16% | -13.39%+196.67% | +28.72%-8.57% | -1.19%

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

Current vs 7-Day Avg -45.25% | -23.02%+61.46% | +17.82%-22.92% | -4.65%

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

Current vs 7-Day Eod -32.16% | -13.39%+206.75% | +28.69%-8.59% | -1.91%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.66% | 1.02%

Calls: 1.82% | 1.36%

Puts: 1.49% | 0.68%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -95.60% | -76.87%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -77.92% | -64.37%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($93.27M). Extreme bullish P/C ratio of 0.43 - heavy call buying (370,503 calls vs 159,438 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
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
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 311 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 14	2.36	2.37	$2.37	0.4%	9.1K	0.47	2.1K
$157.50	Oct 19	8.35	8.40	$8.38	0.6%	66	0.77	68
$157.50	Oct 16	8.05	8.10	$8.07	0.6%	420	0.79	2.1K
$170.00	Oct 16	1.57	1.58	$1.58	0.6%	15.5K	0.28	31.0K
$157.50	Oct 14	7.40	7.45	$7.43	0.7%	248	0.85	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.73	1.74	$1.74	0.6%	8.0K	0.30	13.0K
$172.50	Oct 14	8.55	8.60	$8.57	0.6%	30	0.86	290
$165.00	Oct 14	2.94	2.96	$2.95	0.7%	5.3K	0.53	1.3K
$170.00	Oct 16	7.10	7.15	$7.13	0.7%	1.5K	0.72	5.6K
$180.00	Nov 20	20.50	20.65	$20.58	0.7%	80	0.67	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 84 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.15	0.16	$0.16	6.3%	48.2K	0.12	4.6K
$165.00	Oct 12	0.71	0.73	$0.72	2.8%	63.3K	0.40	7.5K
$180.00	Oct 14	0.10	0.12	$0.11	18.2%	571	0.04	1.5K
$177.50	Oct 14	0.16	0.18	$0.17	11.8%	400	0.05	544
$175.00	Oct 14	0.27	0.29	$0.28	7.1%	2.5K	0.08	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.05	0.06	$0.06	16.7%	16.4K	0.05	3.6K
$162.50	Oct 12	0.32	0.34	$0.33	6.1%	23.6K	0.23	2.5K
$152.50	Oct 14	0.13	0.15	$0.14	14.3%	694	0.04	295
$155.00	Oct 14	0.25	0.26	$0.26	3.8%	731	0.08	575
$157.50	Oct 14	0.50	0.53	$0.52	5.8%	1.9K	0.15	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 226 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	24.10	25.50	$24.80	5.6%	8	1.00	16
$145.00	Oct 12	19.05	19.55	$19.30	2.6%	2	1.00	27
$148.00	Oct 12	16.15	17.10	$16.63	5.7%	186	1.00	168
$149.00	Oct 12	15.15	16.50	$15.83	8.5%	38	1.00	14
$150.00	Oct 12	14.15	15.10	$14.63	6.5%	21	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$187.50	Oct 12	21.85	23.35	$22.60	6.6%	3	1.00	1
$180.00	Oct 12	14.75	16.95	$15.85	13.9%	--	1.00	79
$182.50	Oct 12	16.75	20.55	$18.65	20.4%	2	1.00	27
$185.00	Oct 12	19.00	22.45	$20.73	16.6%	--	1.00	13
$177.50	Oct 12	12.05	13.65	$12.85	12.5%	18	1.00	130

Most actively traded options today. High liquidity = easy entry/exit. 442 active (total vol 483.1K, top 63.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.71	0.73	$0.72	2.8%	63.3K	0.40	7.5K
$167.50	Oct 12	0.15	0.16	$0.16	6.3%	48.2K	0.12	4.6K
$162.50	Oct 12	2.18	2.22	$2.20	1.8%	25.7K	0.77	4.3K
$170.00	Oct 12	0.04	0.05	$0.05	20.0%	25.5K	0.04	9.6K
$165.00	Oct 16	3.30	3.35	$3.33	1.5%	20.3K	0.48	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.32	0.34	$0.33	6.1%	23.6K	0.23	2.5K
$165.00	Oct 12	1.33	1.35	$1.34	1.5%	17.1K	0.60	2.1K
$160.00	Oct 12	0.05	0.06	$0.06	16.7%	16.4K	0.05	3.6K
$160.00	Oct 16	1.73	1.74	$1.74	0.6%	8.0K	0.30	13.0K
$165.00	Oct 14	2.94	2.96	$2.95	0.7%	5.3K	0.53	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 19.1%, max 23.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	61.7%	50.0%	23.3%	25.8K	4.9K
$165.00	Oct 12	Nov 20	60.9%	53.0%	14.8%	64.0K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	61.7%	50.0%	23.3%	23.7K	2.7K
$165.00	Oct 12	Nov 20	60.9%	53.0%	14.8%	17.7K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 1.63, avg 3.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Nov 13	$0.95	$1.55	$0.95	71%	1.63	$153.45
$137.00	$140.00	Nov 6	$1.98	$1.02	$1.98	90%	0.52	$138.98
$147.00	$148.00	Nov 6	$0.13	$0.87	$0.13	82%	6.69	$147.13
$140.00	$141.00	Oct 23	$0.32	$0.68	$0.32	96%	2.12	$140.32
$147.00	$148.00	Oct 23	$0.27	$0.73	$0.27	91%	2.70	$147.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 21	$0.85	$1.65	$0.85	58%	1.94	$166.65
$175.00	$172.50	Nov 13	$1.42	$1.08	$1.42	63%	0.76	$173.58
$157.50	$155.00	Oct 26	$0.52	$1.98	$0.52	29%	3.81	$156.98
$160.00	$157.50	Oct 21	$0.65	$1.85	$0.65	34%	2.85	$159.35
$152.50	$150.00	Oct 21	$0.23	$2.27	$0.23	14%	9.87	$152.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.52, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 26	$1.59	$1.59	$3.41	62%	0.47	$171.59
$167.50	$170.00	Oct 21	$1.03	$1.03	$1.47	58%	0.70	$168.53
$165.00	$167.50	Oct 12	$0.56	$0.56	$1.94	60%	0.29	$165.56
$187.50	$190.00	Oct 21	$0.19	$0.19	$2.31	93%	0.08	$187.69
$182.50	$185.00	Oct 21	$0.29	$0.29	$2.21	88%	0.13	$182.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.70	$1.70	$3.30	67%	0.52	$153.30
$160.00	$155.00	Nov 20	$2.04	$2.04	$2.96	60%	0.69	$157.96
$160.00	$157.50	Oct 26	$1.03	$1.03	$1.47	64%	0.70	$158.97
$150.00	$145.00	Nov 20	$1.33	$1.33	$3.67	74%	0.36	$148.67
$155.00	$150.00	Oct 26	$1.03	$1.03	$3.97	76%	0.26	$153.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.63, cheapest $1.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.65	60.9%	52.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 12	Oct 14	$1.61	60.9%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 1.25% of stock, avg 8.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 12	$0.72	$1.34	$2.06	$162.94	$167.06	1.25%
$162.50	Oct 12	$2.20	$0.33	$2.53	$159.97	$165.03	1.54%
$167.50	Oct 12	$0.16	$3.30	$3.46	$164.04	$170.96	2.10%
$160.00	Oct 12	$4.43	$0.06	$4.49	$155.51	$164.49	2.73%
$165.00	Oct 14	$2.37	$2.95	$5.32	$159.68	$170.32	3.24%
$162.50	Oct 14	$3.68	$1.77	$5.45	$157.05	$167.95	3.32%
$170.00	Oct 12	$0.05	$5.65	$5.70	$164.30	$175.70	3.47%
$167.50	Oct 14	$1.44	$4.53	$5.97	$161.53	$173.47	3.63%
$160.00	Oct 14	$5.40	$0.99	$6.39	$153.61	$166.39	3.89%
$157.50	Oct 12	$6.88	$0.03	$6.91	$150.59	$164.41	4.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.33% of stock, avg 4.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Oct 14	$0.28	$0.26	$0.54	$154.46	$175.54
$167.50	$162.50	Oct 12	$0.16	$0.33	$0.49	$162.01	$167.99
$172.50	$155.00	Oct 14	$0.48	$0.26	$0.74	$154.26	$173.24
$175.00	$157.50	Oct 14	$0.28	$0.52	$0.80	$156.70	$175.80
$172.50	$157.50	Oct 14	$0.48	$0.52	$1.00	$156.50	$173.50
$175.00	$152.50	Oct 16	$0.71	$0.40	$1.11	$151.39	$176.11
$165.00	$162.50	Oct 12	$0.72	$0.33	$1.05	$161.45	$166.05
$170.00	$155.00	Oct 14	$0.84	$0.26	$1.10	$153.90	$171.10
$175.00	$155.00	Oct 16	$0.71	$0.67	$1.38	$153.62	$176.38
$170.00	$157.50	Oct 14	$0.84	$0.52	$1.36	$156.14	$171.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 259 found (best R:R 0.14, avg credit $0.88)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	188/190	Oct 21	$0.30	$2.20	89%	0.14	$141.70	$187.80
140/142	182/185	Oct 21	$0.40	$2.10	84%	0.19	$141.60	$182.90
155/158	188/190	Oct 21	$0.83	$1.67	66%	0.50	$156.67	$188.33
155/158	182/185	Oct 21	$0.93	$1.57	61%	0.59	$156.57	$183.43
140/142	178/180	Oct 21	$0.47	$2.03	79%	0.23	$141.53	$177.97
152/155	188/190	Oct 21	$0.60	$1.90	73%	0.32	$154.40	$188.10
155/158	178/180	Oct 21	$1.00	$1.50	56%	0.67	$156.50	$178.50
152/155	182/185	Oct 21	$0.70	$1.80	68%	0.39	$154.30	$183.20
140/142	172/175	Oct 21	$0.68	$1.82	68%	0.37	$141.32	$173.18
150/152	188/190	Oct 21	$0.42	$2.08	78%	0.20	$152.08	$187.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 224 found (best R:R 1.72, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.92	$1.58	65%	1.72
$145.00	$150.00	$155.00	Nov 20	$0.17	$4.83	12%	28.41
$160.00	$162.50	$165.00	Oct 12	$0.75	$1.75	54%	2.33
$160.00	$162.50	$165.00	Oct 21	$0.13	$2.37	17%	18.23
$157.50	$160.00	$162.50	Oct 12	$0.22	$2.28	23%	10.36

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.95	$1.55	65%	1.63
$160.00	$162.50	$165.00	Oct 12	$0.74	$1.76	55%	2.38
$165.00	$167.50	$170.00	Oct 12	$0.39	$2.11	36%	5.41
$160.00	$162.50	$165.00	Oct 26	$0.05	$2.45	14%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.29	$4.71	14%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 221 found (best net $-0.43, 210 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$157.50	1:2	Oct 26	-$0.43	$12.07
$170.00	$175.00	1:2	Oct 26	-$0.67	$4.33
$157.50	$160.00	1:2	Oct 12	-$1.98	$0.52
$165.00	$167.50	1:2	Oct 14	-$0.51	$1.99
$167.50	$170.00	1:2	Oct 14	-$0.24	$2.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$0.95	$1.55
$155.00	$150.00	1:2	Oct 26	-$0.09	$4.91
$165.00	$162.50	1:2	Oct 14	-$0.59	$1.91
$162.50	$160.00	1:2	Oct 14	-$0.21	$2.29
$160.00	$157.50	1:2	Oct 14	-$0.05	$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 5.35%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.80	0.46	3.4%	5.35%	8.76%	1.1K	10.8K
$165.00	Nov 20	$11.00	0.52	0.4%	6.69%	7.06%	738	5.1K
$175.00	Nov 20	$7.00	0.39	6.5%	4.26%	10.71%	534	9.9K
$180.00	Nov 20	$5.55	0.33	9.5%	3.38%	12.86%	1.8K	29.9K
$167.50	Nov 13	$8.75	0.48	1.9%	5.32%	7.21%	565	296
$165.00	Nov 13	$9.90	0.52	0.4%	6.02%	6.39%	141	841
$170.00	Nov 13	$7.75	0.44	3.4%	4.71%	8.12%	87	1.1K
$172.50	Nov 13	$6.85	0.41	4.9%	4.17%	9.09%	23	362
$175.00	Nov 13	$6.00	0.37	6.5%	3.65%	10.10%	259	904
$185.00	Nov 20	$4.35	0.27	12.5%	2.65%	15.18%	232	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 370,503

Total Puts 159,438

Put/Call Ratio 0.43

Net Difference 211,065

Prior's Put/Call Breakdown

Total Calls 427,884

Total Puts 210,747

Put/Call Ratio 0.49

Net Difference 217,137

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