SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$163.65 +0.66%

(10/12 11:15) ◀

Monday, October 12, 2026 (11:20am)

▶ (10/12 11:25)

◀ 10/12 11:20 ▶

Option Volume

Detail

ℹ

Current (10/12 11:20am) 611,509

Calls: 417,858 (68%)

Puts: 193,651 (32%)

Prior (10/09) 725,867

Calls: 486,044 (67%)

Puts: 239,823 (33%)

Current vs Prior -15.75%

Calls: -14.03% (Calls)

Puts: -19.25% (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 -52.77%

Calls: -44.41%

Puts: -64.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:20am) $135.21M

Calls: $91.21M (67%)

Puts: $44.00M (33%)

Prior (10/09) $156.76M

Calls: $105.74M (67%)

Puts: $51.02M (33%)

Current vs Prior -13.75%

Calls: -13.75%

Puts: -13.75%

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 -73.29%

Calls: -73.28%

Puts: -73.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:20am) 0.46

Prior (10/09) 0.49

Current vs Prior -6.08%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg -37.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:20am) 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 1.99% | 3.95%5.01% | 7.11%5.01% | 14.86%

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

Current vs Prior -37.24% | -15.23%+188.87% | +26.27%-10.97% | -2.11%

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

Current vs 7-Day Avg -49.35% | -24.65%+57.21% | +15.58%-24.95% | -5.53%

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

Current vs 7-Day Eod -37.24% | -15.23%+198.68% | +26.24%-10.99% | -2.81%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.23% | 1.54%

Calls: 1.29% | 1.57%

Puts: 1.17% | 1.52%

Prior 37.75% | 4.41%

Calls: 42.18% | 3.23%

Puts: 33.33% | 5.59%

Current vs Prior -96.74% | -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 -83.64% | -46.21%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($91.21M). Extreme bullish P/C ratio of 0.46 - heavy call buying (417,858 calls vs 193,651 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
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
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 308 of results (avg 4.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	2.87	2.88	$2.88	0.3%	22.6K	0.45	17.6K
$165.00	Oct 14	1.96	1.97	$1.97	0.5%	10.7K	0.43	2.1K
$157.50	Oct 19	7.70	7.75	$7.73	0.6%	71	0.75	68
$157.50	Oct 16	7.40	7.45	$7.43	0.7%	479	0.78	2.1K
$157.50	Oct 14	6.75	6.80	$6.78	0.7%	261	0.84	439

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 16	2.84	2.85	$2.85	0.4%	4.5K	0.43	6.9K
$172.50	Oct 16	9.60	9.65	$9.63	0.5%	112	0.82	1.4K
$170.00	Oct 16	7.55	7.60	$7.57	0.7%	1.6K	0.75	5.6K
$177.50	Oct 19	14.25	14.35	$14.30	0.7%	4	0.88	35
$170.00	Oct 14	6.95	7.00	$6.98	0.7%	255	0.81	732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 79 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 12	0.06	0.07	$0.07	14.3%	56.2K	0.06	4.6K
$165.00	Oct 12	0.35	0.36	$0.36	2.8%	75.1K	0.28	7.5K
$175.00	Oct 14	0.20	0.22	$0.21	9.5%	2.6K	0.07	2.0K
$177.50	Oct 14	0.12	0.14	$0.13	15.4%	425	0.04	544
$180.00	Oct 14	0.08	0.09	$0.09	11.1%	600	0.03	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 12	0.06	0.07	$0.07	14.3%	20.9K	0.06	3.6K
$162.50	Oct 12	0.40	0.41	$0.41	2.4%	32.3K	0.28	2.5K
$152.50	Oct 14	0.14	0.16	$0.15	13.3%	733	0.05	295
$155.00	Oct 14	0.28	0.30	$0.29	6.9%	851	0.09	575
$157.50	Oct 14	0.57	0.58	$0.57	1.8%	2.0K	0.16	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	22.40	24.65	$23.53	9.6%	10	1.00	16
$145.00	Oct 12	17.75	20.00	$18.88	11.9%	2	1.00	27
$148.00	Oct 12	14.80	16.90	$15.85	13.2%	187	1.00	168
$149.00	Oct 12	13.90	15.40	$14.65	10.2%	39	1.00	14
$150.00	Oct 12	13.25	14.90	$14.08	11.7%	22	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%	296	1.00	1.5K
$172.50	Oct 12	8.35	9.00	$8.68	7.5%	155	1.00	772
$175.00	Oct 12	10.75	11.85	$11.30	9.7%	70	1.00	976
$177.50	Oct 12	13.15	14.30	$13.73	8.4%	18	1.00	130
$180.00	Oct 12	15.50	17.15	$16.33	10.1%	--	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 557.9K, top 75.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 12	0.35	0.36	$0.36	2.8%	75.1K	0.28	7.5K
$167.50	Oct 12	0.06	0.07	$0.07	14.3%	56.2K	0.06	4.6K
$162.50	Oct 12	1.54	1.56	$1.55	1.3%	28.3K	0.72	4.3K
$170.00	Oct 12	0.01	0.02	$0.02	50.0%	27.3K	0.01	9.6K
$165.00	Oct 16	2.87	2.88	$2.88	0.3%	22.6K	0.45	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 12	0.40	0.41	$0.41	2.4%	32.3K	0.28	2.5K
$165.00	Oct 12	1.70	1.72	$1.71	1.2%	21.8K	0.72	2.1K
$160.00	Oct 12	0.06	0.07	$0.07	14.3%	20.9K	0.06	3.6K
$160.00	Oct 16	1.86	1.88	$1.87	1.1%	8.6K	0.32	13.0K
$165.00	Oct 14	3.25	3.30	$3.28	1.5%	6.5K	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 9.0%, max 12.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	56.0%	49.8%	12.5%	28.4K	4.9K
$165.00	Oct 12	Nov 20	55.5%	52.5%	5.6%	75.9K	12.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 12	Nov 13	55.6%	49.6%	12.1%	32.4K	2.7K
$165.00	Oct 12	Nov 20	55.5%	52.4%	5.9%	22.3K	8.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 4.81, avg 3.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Nov 13	$0.43	$2.07	$0.43	67%	4.81	$155.43
$155.00	$157.50	Nov 6	$0.72	$1.78	$0.72	69%	2.47	$155.72
$152.50	$155.00	Oct 21	$1.15	$1.35	$1.15	84%	1.17	$153.65
$135.00	$137.00	Nov 6	$1.33	$0.67	$1.33	93%	0.50	$136.33
$148.00	$149.00	Oct 30	$0.34	$0.66	$0.34	84%	1.94	$148.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$182.50	$180.00	Oct 16	$1.53	$0.97	$1.53	94%	0.63	$180.97
$185.00	$180.00	Nov 6	$3.15	$1.85	$3.15	80%	0.59	$181.85
$180.00	$175.00	Nov 13	$2.85	$2.15	$2.85	70%	0.75	$177.15
$172.50	$170.00	Nov 6	$1.03	$1.47	$1.03	63%	1.43	$171.47
$172.50	$170.00	Oct 21	$1.65	$0.85	$1.65	75%	0.52	$170.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 found (best R:R 0.54, avg 0.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Oct 26	$1.53	$1.53	$3.47	64%	0.44	$171.53
$167.50	$170.00	Oct 26	$1.10	$1.10	$1.40	58%	0.79	$168.60
$187.50	$190.00	Oct 21	$0.20	$0.20	$2.30	93%	0.09	$187.70
$172.50	$175.00	Oct 21	$0.57	$0.57	$1.93	75%	0.30	$173.07
$165.00	$167.50	Oct 12	$0.29	$0.29	$2.21	72%	0.13	$165.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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	Oct 26	$0.69	$0.69	$4.31	85%	0.16	$149.31
$155.00	$152.50	Oct 26	$0.74	$0.74	$1.76	75%	0.42	$154.26
$150.00	$145.00	Nov 20	$1.35	$1.35	$3.65	73%	0.37	$148.65

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. 137 found (cheapest 1.20% of stock, avg 8.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Oct 12	$1.55	$0.41	$1.96	$160.54	$164.46	1.20%
$165.00	Oct 12	$0.36	$1.71	$2.07	$162.93	$167.07	1.26%
$160.00	Oct 12	$3.70	$0.07	$3.77	$156.23	$163.77	2.30%
$167.50	Oct 12	$0.07	$3.90	$3.97	$163.53	$171.47	2.43%
$162.50	Oct 14	$3.18	$1.99	$5.17	$157.33	$167.67	3.16%
$165.00	Oct 14	$1.97	$3.28	$5.25	$159.75	$170.25	3.21%
$160.00	Oct 14	$4.80	$1.11	$5.91	$154.09	$165.91	3.61%
$167.50	Oct 14	$1.15	$4.97	$6.12	$161.38	$173.62	3.74%
$157.50	Oct 12	$6.15	$0.02	$6.17	$151.33	$163.67	3.77%
$170.00	Oct 12	$0.02	$6.38	$6.40	$163.60	$176.40	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 4.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$160.00	Oct 12	$0.07	$0.07	$0.14	$159.86	$167.64
$175.00	$155.00	Oct 14	$0.21	$0.29	$0.50	$154.50	$175.50
$165.00	$160.00	Oct 12	$0.36	$0.07	$0.43	$159.57	$165.43
$167.50	$162.50	Oct 12	$0.07	$0.41	$0.48	$162.02	$167.98
$172.50	$155.00	Oct 14	$0.37	$0.29	$0.66	$154.34	$173.16
$165.00	$162.50	Oct 12	$0.36	$0.41	$0.77	$161.73	$165.77
$175.00	$157.50	Oct 14	$0.21	$0.57	$0.78	$156.72	$175.78
$172.50	$157.50	Oct 14	$0.37	$0.57	$0.94	$156.56	$173.44
$175.00	$152.50	Oct 16	$0.57	$0.42	$0.99	$151.51	$175.99
$170.00	$155.00	Oct 14	$0.66	$0.29	$0.95	$154.05	$170.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 0.53, avg credit $0.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/158	188/190	Oct 21	$0.87	$1.63	65%	0.53	$156.63	$188.37
155/158	182/185	Oct 21	$0.95	$1.55	61%	0.61	$156.55	$183.45
152/155	178/180	Oct 26	$1.04	$1.46	56%	0.71	$153.96	$178.54
155/158	172/175	Oct 21	$1.24	$1.26	48%	0.98	$156.26	$173.74
150/152	188/190	Oct 21	$0.48	$2.02	77%	0.24	$152.02	$187.98
150/152	188/190	Oct 30	$0.75	$1.75	65%	0.43	$151.75	$188.25
150/152	182/185	Oct 21	$0.56	$1.94	73%	0.29	$151.94	$183.06
152/155	188/190	Oct 30	$0.87	$1.63	60%	0.53	$154.13	$188.37
155/158	185/188	Oct 23	$0.81	$1.69	62%	0.48	$156.69	$185.81
150/152	185/188	Oct 23	$0.51	$1.99	74%	0.26	$151.99	$185.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 232 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.90	$1.60	66%	1.78
$160.00	$162.50	$165.00	Oct 12	$0.96	$1.54	66%	1.60
$165.00	$167.50	$170.00	Oct 12	$0.24	$2.26	26%	9.42
$170.00	$172.50	$175.00	Oct 21	$0.06	$2.44	13%	40.67
$155.00	$157.50	$160.00	Oct 14	$0.14	$2.36	18%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$162.50	$165.00	$167.50	Oct 12	$0.89	$1.61	65%	1.81
$160.00	$162.50	$165.00	Oct 12	$0.96	$1.54	66%	1.60
$165.00	$167.50	$170.00	Oct 21	$0.08	$2.42	16%	30.25
$165.00	$167.50	$170.00	Oct 12	$0.29	$2.21	28%	7.62
$175.00	$180.00	$185.00	Nov 20	$0.21	$4.79	11%	22.81

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 $-1.25, 209 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 12	-$1.25	$1.25
$170.00	$175.00	1:2	Oct 26	-$0.19	$4.81
$165.00	$167.50	1:2	Oct 14	-$0.33	$2.17
$162.50	$165.00	1:2	Oct 14	-$0.76	$1.74
$180.00	$185.00	1:2	Oct 26	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$167.50	1:2	Oct 12	-$1.42	$1.08
$162.50	$160.00	1:2	Oct 14	-$0.23	$2.27
$165.00	$162.50	1:2	Oct 14	-$0.70	$1.80
$160.00	$157.50	1:2	Oct 14	-$0.03	$2.47
$157.50	$155.00	1:2	Oct 14	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 88 found (best yield 5.13%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$8.40	0.45	3.9%	5.13%	9.01%	1.1K	10.8K
$165.00	Nov 20	$10.50	0.52	0.8%	6.42%	7.24%	830	5.1K
$175.00	Nov 20	$6.70	0.38	6.9%	4.09%	11.03%	583	9.9K
$180.00	Nov 20	$5.25	0.32	10.0%	3.21%	13.20%	1.9K	29.9K
$165.00	Nov 13	$9.45	0.51	0.8%	5.77%	6.60%	155	841
$167.50	Nov 13	$8.30	0.47	2.4%	5.07%	7.42%	565	296
$170.00	Nov 13	$7.35	0.43	3.9%	4.49%	8.37%	100	1.1K
$172.50	Nov 13	$6.50	0.40	5.4%	3.97%	9.38%	27	362
$185.00	Nov 20	$4.10	0.27	13.1%	2.51%	15.55%	343	9.7K
$175.00	Nov 13	$5.70	0.36	6.9%	3.48%	10.42%	285	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 417,858

Total Puts 193,651

Put/Call Ratio 0.46

Net Difference 224,207

Prior's Put/Call Breakdown

Total Calls 486,044

Total Puts 239,823

Put/Call Ratio 0.49

Net Difference 246,221

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