SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.61 +0.64%

(10/12 11:05) ◀

Monday, October 12, 2026 (11:10am)

▶ (10/12 11:15)

◀ 10/12 11:10 ▶

Option Volume

Detail

ℹ

Current (10/12 11:10am) 580,232

Calls: 399,801 (69%)

Puts: 180,431 (31%)

Prior (10/09) 702,978

Calls: 471,222 (67%)

Puts: 231,756 (33%)

Current vs Prior -17.46%

Calls: -15.16% (Calls)

Puts: -22.15% (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 -55.19%

Calls: -46.81%

Puts: -66.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:10am) $129.53M

Calls: $88.67M (68%)

Puts: $40.86M (32%)

Prior (10/09) $153.91M

Calls: $102.06M (66%)

Puts: $51.84M (34%)

Current vs Prior -15.84%

Calls: -13.13%

Puts: -21.18%

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 -74.41%

Calls: -74.03%

Puts: -75.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:10am) 0.45

Prior (10/09) 0.49

Current vs Prior -8.24%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -39.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:10am) 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 2.03% | 3.98%5.06% | 7.16%5.06% | 14.92%

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

Current vs Prior -36.07% | -14.55%+191.76% | +27.17%-10.08% | -1.72%

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

Current vs 7-Day Avg -48.40% | -24.05%+58.79% | +16.40%-24.20% | -5.16%

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

Current vs 7-Day Eod -36.07% | -14.55%+201.67% | +27.14%-10.10% | -2.43%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.21% | 1.54%

Calls: 1.27% | 1.57%

Puts: 1.14% | 1.50%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.79% | -65.08%

Prior 7-Day Avg 7.52% | 2.86%

Calls: 8.22% | 2.90%

Puts: 6.82% | 2.82%

Current vs 7-Day Avg -83.91% | -46.21%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($88.67M). Extreme bullish P/C ratio of 0.45 - heavy call buying (399,801 calls vs 180,431 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
11:10	BULLISH	BULLISH	BULLISH
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
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 294 of results (avg 4.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.89	2.90	$2.90	0.3%	21.9K	0.45	17.6K
$167.50	Oct 16	1.97	1.98	$1.98	0.5%	10.2K	0.35	7.9K
$155.00	Oct 16	9.45	9.50	$9.48	0.5%	255	0.85	8.9K
$170.00	Nov 20	8.50	8.55	$8.53	0.6%	1.1K	0.45	10.8K
$157.50	Oct 16	7.40	7.45	$7.43	0.7%	467	0.77	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 19	12.05	12.10	$12.08	0.4%	61	0.85	407
$172.50	Oct 19	9.90	9.95	$9.93	0.5%	8	0.79	160
$172.50	Oct 16	9.65	9.70	$9.68	0.5%	112	0.82	1.4K
$160.00	Oct 16	1.88	1.89	$1.88	0.5%	8.3K	0.32	13.0K
$170.00	Oct 19	7.90	7.95	$7.93	0.6%	49	0.72	158

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 81 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.08	0.09	$0.09	11.1%	54.3K	0.07	4.6K
$165.00	Oct 12	0.38	0.39	$0.39	2.6%	70.2K	0.28	7.5K
$175.00	Oct 14	0.21	0.23	$0.22	9.1%	2.6K	0.07	2.0K
$177.50	Oct 14	0.14	0.15	$0.15	6.7%	414	0.05	544
$172.50	Oct 14	0.37	0.39	$0.38	5.3%	1.7K	0.11	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.06	0.07	$0.07	14.3%	20.3K	0.06	3.6K
$162.50	Oct 12	0.43	0.45	$0.44	4.5%	29.4K	0.30	2.5K
$152.50	Oct 14	0.14	0.15	$0.15	6.7%	709	0.05	295
$155.00	Oct 14	0.29	0.30	$0.30	3.3%	799	0.09	575
$157.50	Oct 14	0.59	0.60	$0.60	1.7%	1.9K	0.17	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 12	23.25	25.60	$24.43	9.6%	8	1.00	16
$145.00	Oct 12	18.50	20.05	$19.27	8.0%	2	1.00	27
$148.00	Oct 12	15.35	18.15	$16.75	16.7%	186	1.00	168
$149.00	Oct 12	14.50	16.45	$15.48	12.6%	38	1.00	14
$150.00	Oct 12	12.70	15.45	$14.08	19.5%	21	1.00	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 12	6.35	6.40	$6.38	0.8%	290	1.00	1.5K
$172.50	Oct 12	8.05	9.10	$8.57	12.3%	155	1.00	772
$175.00	Oct 12	10.40	12.40	$11.40	17.5%	70	1.00	976
$177.50	Oct 12	12.25	14.65	$13.45	17.8%	18	1.00	130
$180.00	Oct 12	15.25	16.70	$15.98	9.1%	--	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 531.0K, top 70.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.38	0.39	$0.39	2.6%	70.2K	0.28	7.5K
$167.50	Oct 12	0.08	0.09	$0.09	11.1%	54.3K	0.07	4.6K
$170.00	Oct 12	0.02	0.03	$0.03	33.3%	26.5K	0.02	9.6K
$162.50	Oct 12	1.56	1.58	$1.57	1.3%	26.5K	0.70	4.3K
$165.00	Oct 16	2.89	2.90	$2.90	0.3%	21.9K	0.45	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.43	0.45	$0.44	4.5%	29.4K	0.30	2.5K
$165.00	Oct 12	1.74	1.76	$1.75	1.1%	20.4K	0.72	2.1K
$160.00	Oct 12	0.06	0.07	$0.07	14.3%	20.3K	0.06	3.6K
$160.00	Oct 16	1.88	1.89	$1.88	0.5%	8.3K	0.32	13.0K
$165.00	Oct 14	3.30	3.35	$3.33	1.5%	6.0K	0.57	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 10.6%, max 13.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	56.6%	49.8%	13.7%	26.5K	4.9K
$165.00	Oct 12	Nov 20	56.7%	52.7%	7.6%	71.0K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	56.6%	49.8%	13.7%	29.5K	2.7K
$165.00	Oct 12	Nov 20	56.7%	52.7%	7.6%	20.9K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.95, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Oct 21	$1.28	$1.22	$1.28	85%	0.95	$153.78
$140.00	$141.00	Oct 23	$0.20	$0.80	$0.20	96%	4.00	$140.20
$135.00	$136.00	Oct 30	$0.38	$0.62	$0.38	96%	1.63	$135.38
$155.00	$157.50	Nov 6	$1.10	$1.40	$1.10	69%	1.27	$156.10
$148.00	$149.00	Oct 30	$0.40	$0.60	$0.40	84%	1.50	$148.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 16	$1.62	$0.88	$1.62	93%	0.54	$180.88
$185.00	$180.00	Nov 6	$3.27	$1.73	$3.27	80%	0.53	$181.73
$172.50	$170.00	Nov 6	$1.02	$1.48	$1.02	63%	1.45	$171.48
$172.50	$170.00	Nov 13	$0.98	$1.52	$0.98	60%	1.55	$171.52
$177.50	$175.00	Oct 23	$1.62	$0.88	$1.62	82%	0.54	$175.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.17, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 21	$1.01	$1.01	$1.49	60%	0.68	$168.51
$170.00	$175.00	Oct 26	$1.55	$1.55	$3.45	63%	0.45	$171.55
$180.00	$185.00	Oct 26	$0.65	$0.65	$4.35	82%	0.15	$180.65
$182.50	$185.00	Oct 21	$0.29	$0.29	$2.21	88%	0.13	$182.79
$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
$150.00	$145.00	Oct 26	$0.73	$0.73	$4.27	85%	0.17	$149.27
$160.00	$157.50	Oct 26	$1.14	$1.14	$1.36	63%	0.84	$158.86
$155.00	$150.00	Nov 20	$1.75	$1.75	$3.25	66%	0.54	$153.25
$160.00	$155.00	Nov 20	$2.12	$2.12	$2.88	59%	0.74	$157.88
$150.00	$145.00	Nov 20	$1.38	$1.38	$3.62	73%	0.38	$148.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.23% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.57	$0.44	$2.01	$160.49	$164.51	1.23%
$165.00	Oct 12	$0.39	$1.75	$2.14	$162.86	$167.14	1.31%
$160.00	Oct 12	$3.70	$0.07	$3.77	$156.23	$163.77	2.30%
$167.50	Oct 12	$0.09	$3.93	$4.02	$163.48	$171.52	2.46%
$162.50	Oct 14	$3.18	$2.02	$5.20	$157.30	$167.70	3.18%
$165.00	Oct 14	$1.98	$3.33	$5.31	$159.69	$170.31	3.25%
$160.00	Oct 14	$4.80	$1.13	$5.93	$154.07	$165.93	3.62%
$157.50	Oct 12	$6.15	$0.02	$6.17	$151.33	$163.67	3.77%
$167.50	Oct 14	$1.17	$5.00	$6.17	$161.33	$173.67	3.77%
$170.00	Oct 12	$0.03	$6.38	$6.41	$163.59	$176.41	3.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.10% of stock, avg 4.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.09	$0.07	$0.16	$159.84	$167.66
$175.00	$155.00	Oct 14	$0.22	$0.30	$0.52	$154.48	$175.52
$165.00	$160.00	Oct 12	$0.39	$0.07	$0.46	$159.54	$165.46
$167.50	$162.50	Oct 12	$0.09	$0.44	$0.53	$161.97	$168.03
$172.50	$155.00	Oct 14	$0.38	$0.30	$0.68	$154.32	$173.18
$165.00	$162.50	Oct 12	$0.39	$0.44	$0.83	$161.67	$165.83
$175.00	$157.50	Oct 14	$0.22	$0.60	$0.82	$156.68	$175.82
$172.50	$157.50	Oct 14	$0.38	$0.60	$0.98	$156.52	$173.48
$175.00	$152.50	Oct 16	$0.57	$0.44	$1.01	$151.49	$176.01
$170.00	$155.00	Oct 14	$0.67	$0.30	$0.97	$154.03	$170.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 0.14, avg credit $0.87)

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
155/158	188/190	Oct 21	$0.88	$1.62	66%	0.54	$156.62	$188.38
140/142	182/185	Oct 21	$0.40	$2.10	84%	0.19	$141.60	$182.90
155/158	182/185	Oct 21	$0.98	$1.52	61%	0.64	$156.52	$183.48
152/155	175/178	Oct 26	$1.24	$1.26	50%	0.98	$153.76	$176.24
140/142	175/178	Oct 21	$0.53	$1.97	75%	0.27	$141.47	$175.53
155/158	175/178	Oct 21	$1.11	$1.39	52%	0.80	$156.39	$176.11
150/152	188/190	Oct 21	$0.45	$2.05	78%	0.22	$152.05	$187.95
140/142	178/180	Oct 21	$0.38	$2.12	80%	0.18	$141.62	$177.88
155/158	178/180	Oct 21	$0.96	$1.54	57%	0.62	$156.54	$178.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 226 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.13	$4.87	13%	37.46
$160.00	$162.50	$165.00	Oct 12	$0.95	$1.55	66%	1.63
$162.50	$165.00	$167.50	Oct 12	$0.88	$1.62	63%	1.84
$155.00	$157.50	$160.00	Oct 14	$0.09	$2.41	18%	26.78
$165.00	$167.50	$170.00	Oct 12	$0.24	$2.26	26%	9.42

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.06	$4.94	12%	82.33
$160.00	$162.50	$165.00	Oct 12	$0.94	$1.56	66%	1.66
$162.50	$165.00	$167.50	Oct 12	$0.87	$1.63	62%	1.87
$185.00	$190.00	$195.00	Oct 23	$0.07	$4.93	10%	70.43
$157.50	$160.00	$162.50	Oct 21	$0.08	$2.42	16%	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. 223 found (best net $-0.09, 210 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	-$1.25	$1.25
$170.00	$175.00	1:2	Oct 26	-$0.60	$4.40
$180.00	$185.00	1:2	Oct 26	-$0.09	$4.91
$165.00	$167.50	1:2	Oct 14	-$0.36	$2.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$1.48	$1.02
$162.50	$160.00	1:2	Oct 14	-$0.24	$2.26
$165.00	$162.50	1:2	Oct 14	-$0.71	$1.79
$160.00	$157.50	1:2	Oct 14	-$0.07	$2.43
$157.50	$155.00	1:2	Oct 14	$0.00	$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 5.20%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.50	0.45	3.9%	5.20%	9.10%	1.1K	10.8K
$165.00	Nov 20	$10.55	0.51	0.8%	6.45%	7.30%	809	5.1K
$175.00	Nov 20	$6.75	0.38	7.0%	4.13%	11.09%	576	9.9K
$180.00	Nov 20	$5.30	0.32	10.0%	3.24%	13.26%	1.9K	29.9K
$167.50	Nov 13	$8.40	0.47	2.4%	5.13%	7.51%	565	296
$165.00	Nov 13	$9.50	0.51	0.8%	5.81%	6.66%	150	841
$170.00	Nov 13	$7.40	0.43	3.9%	4.52%	8.43%	90	1.1K
$172.50	Nov 13	$6.50	0.40	5.4%	3.97%	9.41%	26	362
$185.00	Nov 20	$4.15	0.27	13.1%	2.54%	15.61%	340	9.7K
$175.00	Nov 13	$5.70	0.36	7.0%	3.48%	10.45%	278	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 399,801

Total Puts 180,431

Put/Call Ratio 0.45

Net Difference 219,370

Prior's Put/Call Breakdown

Total Calls 471,222

Total Puts 231,756

Put/Call Ratio 0.49

Net Difference 239,466

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