SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$158.54 -2.99%

(10/13 09:50) ◀

Tuesday, October 13, 2026 (9:55am)

▶ (10/13 10:00)

◀ 10/13 09:55 ▶

Option Volume

Detail

ℹ

Current (10/13 9:55am) 192,227

Calls: 126,514 (66%)

Puts: 65,713 (34%)

Prior (10/12) 199,989

Calls: 143,823 (72%)

Puts: 56,166 (28%)

Current vs Prior -3.88%

Calls: -12.03% (Calls)

Puts: +17.00% (Puts)

Prior 7-Day Total 9,275,979

Calls: 5,439,119 (59%)

Puts: 3,836,860 (41%)

Prior 7-Day Average 1,325,139

Calls: 777,017 (59%)

Puts: 548,122 (41%)

Current vs Prior 7-Day Avg -85.49%

Calls: -83.72%

Puts: -88.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:55am) $55.98M

Calls: $32.77M (59%)

Puts: $23.21M (41%)

Prior (10/12) $59.78M

Calls: $50.27M (84%)

Puts: $9.51M (16%)

Current vs Prior -6.36%

Calls: -34.81%

Puts: +143.97%

Prior 7-Day Total $3.60B

Calls: $2.47B (68%)

Puts: $1.14B (32%)

Prior 7-Day Average $514.96M

Calls: $352.20M (68%)

Puts: $162.76M (32%)

Current vs Prior 7-Day Avg -89.13%

Calls: -90.70%

Puts: -85.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:55am) 0.52

Prior (10/12) 0.39

Current vs Prior +33.00%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -28.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:55am) 4,538,588

Calls: 2,213,501 (49%)

Puts: 2,325,087 (51%)

Prior (10/12) 4,521,127

Calls: 2,212,731 (49%)

Puts: 2,308,396 (51%)

Current vs Prior +0.39%

Prior 7-Day Total 31,176,886

Calls: 15,054,278 (48%)

Puts: 16,122,608 (52%)

Prior 7-Day Average 4,453,840

Calls: 2,150,611 (48%)

Puts: 2,303,229 (52%)

Current vs Prior 7-Day Avg +1.90%

Sentiment BULLISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 3.52% | 4.79%4.79% | 7.00%4.79% | 14.79%

Prior 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%

Current vs Prior -4.61% | -0.84%-0.84% | -0.33%-0.84% | -0.57%

Prior 7-Day Avg 4.12% | 5.19%3.54% | 6.41%6.38% | 15.58%

Current vs 7-Day Avg -14.62% | -7.66%+35.41% | +9.15%-24.81% | -5.04%

Prior 7-Day Eod 3.69% | 4.83%4.83% | 7.02%4.83% | 14.88%

Current vs 7-Day Eod -4.61% | -0.84%-0.84% | -0.33%-0.84% | -0.57%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.44% | 2.63%

Calls: 1.50% | 2.70%

Puts: 1.37% | 2.56%

Prior 3.62% | 1.12%

Calls: 2.90% | 0.72%

Puts: 4.35% | 1.52%

Current vs Prior -60.22% | +134.82%

Prior 7-Day Avg 7.63% | 2.46%

Calls: 8.22% | 2.42%

Puts: 7.04% | 2.50%

Current vs 7-Day Avg -81.12% | +6.85%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.52. P/C ratio rising 33% - increased hedging/bearish positioning.

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
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 307 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	15.35	15.50	$15.43	1.0%	295	0.66	15.5K
$155.00	Oct 30	8.40	8.50	$8.45	1.2%	49	0.61	1.6K
$160.00	Oct 16	2.50	2.53	$2.51	1.2%	5.0K	0.44	25.4K
$162.50	Oct 16	1.63	1.65	$1.64	1.2%	2.0K	0.32	10.2K
$155.00	Oct 23	6.90	7.00	$6.95	1.4%	682	0.63	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	17.05	17.20	$17.13	0.9%	16	0.63	3.4K
$160.00	Nov 20	10.85	10.95	$10.90	0.9%	211	0.49	11.9K
$167.50	Oct 16	9.50	9.60	$9.55	1.0%	33	0.84	2.8K
$165.00	Nov 20	13.75	13.90	$13.83	1.1%	98	0.56	6.8K
$165.00	Oct 23	8.75	8.85	$8.80	1.1%	89	0.68	2.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 70 found (avg $0.43, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 14	0.18	0.19	$0.19	5.3%	1.9K	0.07	2.8K
$165.00	Oct 14	0.35	0.37	$0.36	5.6%	7.9K	0.14	4.1K
$172.50	Oct 14	0.06	0.07	$0.07	14.3%	541	0.03	2.3K
$162.50	Oct 14	0.74	0.76	$0.75	2.7%	5.6K	0.24	3.4K
$175.00	Oct 16	0.17	0.18	$0.18	5.6%	2.6K	0.05	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.15	0.16	$0.16	6.3%	2.5K	0.06	1.5K
$152.50	Oct 14	0.33	0.36	$0.35	8.6%	900	0.13	943
$155.00	Oct 14	0.77	0.79	$0.78	2.6%	3.6K	0.24	1.3K
$143.00	Oct 16	0.14	0.15	$0.15	6.7%	33	0.04	3.1K
$145.00	Oct 16	0.20	0.22	$0.21	9.5%	230	0.05	12.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 14	18.05	22.55	$20.30	22.2%	--	1.00	13
$145.00	Oct 14	12.80	14.80	$13.80	14.5%	1	1.00	11
$127.00	Oct 23	31.30	32.60	$31.95	4.1%	--	1.00	13
$128.00	Oct 23	29.60	31.75	$30.68	7.0%	--	1.00	14
$130.00	Oct 23	28.15	31.60	$29.88	11.5%	--	1.00	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	21.20	22.00	$21.60	3.7%	20	1.00	628
$182.50	Oct 16	23.20	24.50	$23.85	5.5%	--	1.00	190
$185.00	Oct 16	25.70	26.90	$26.30	4.6%	--	1.00	549
$187.50	Oct 16	27.35	29.60	$28.48	7.9%	--	1.00	29
$190.00	Oct 16	29.70	32.60	$31.15	9.3%	4	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 171.7K, top 19.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.05	0.07	$0.06	33.3%	19.6K	0.01	25.7K
$190.00	Oct 30	0.43	0.45	$0.44	4.5%	19.3K	0.06	30.9K
$165.00	Oct 14	0.35	0.37	$0.36	5.6%	7.9K	0.14	4.1K
$165.00	Oct 16	1.03	1.05	$1.04	1.9%	7.1K	0.23	22.7K
$162.50	Oct 14	0.74	0.76	$0.75	2.7%	5.6K	0.24	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Nov 20	6.25	6.35	$6.30	1.6%	6.6K	0.34	19.1K
$135.00	Nov 20	2.27	2.32	$2.30	2.2%	6.5K	0.15	17.9K
$157.50	Oct 14	1.59	1.61	$1.60	1.3%	5.4K	0.41	2.5K
$160.00	Oct 14	2.90	2.94	$2.92	1.4%	5.3K	0.60	3.1K
$155.00	Oct 14	0.77	0.79	$0.78	2.6%	3.6K	0.24	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. 8 strikes (avg 13.8%, max 18.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	56.8%	48.1%	18.0%	151	999
$162.50	Oct 14	Nov 13	58.6%	51.6%	13.6%	5.6K	3.9K
$160.00	Oct 14	Nov 27	57.4%	50.9%	12.7%	5.4K	1.2K
$157.50	Oct 14	Nov 13	56.0%	50.5%	10.8%	1.1K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	56.8%	48.1%	18.1%	3.6K	1.3K
$162.50	Oct 14	Nov 13	58.7%	51.6%	13.7%	2.9K	2.5K
$160.00	Oct 14	Nov 27	57.4%	50.9%	12.7%	5.3K	3.2K
$157.50	Oct 14	Nov 13	56.0%	50.5%	10.9%	5.4K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 10.90, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Nov 13	$0.21	$2.29	$0.21	68%	10.90	$150.21
$145.00	$150.00	Nov 27	$2.23	$2.77	$2.23	73%	1.24	$147.23
$128.00	$130.00	Oct 23	$0.80	$1.20	$0.80	100%	1.50	$128.80
$150.00	$155.00	Oct 21	$2.60	$2.40	$2.60	82%	0.92	$152.60
$143.00	$145.00	Nov 6	$0.50	$1.50	$0.50	80%	3.00	$143.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Nov 13	$0.78	$1.72	$0.78	61%	2.21	$166.72
$172.50	$170.00	Oct 30	$1.27	$1.23	$1.27	77%	0.97	$171.23
$180.00	$175.00	Nov 20	$3.25	$1.75	$3.25	75%	0.54	$176.75
$170.00	$165.00	Oct 26	$3.30	$1.70	$3.30	77%	0.52	$166.70
$167.50	$165.00	Nov 6	$1.23	$1.27	$1.23	64%	1.03	$166.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 0.60, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Nov 27	$1.39	$1.39	$3.61	75%	0.39	$186.39
$160.00	$167.50	Oct 28	$3.15	$3.15	$4.35	51%	0.72	$163.15
$172.50	$175.00	Oct 26	$0.58	$0.58	$1.92	81%	0.30	$173.08
$160.00	$162.50	Oct 26	$1.37	$1.37	$1.13	50%	1.21	$161.37
$187.50	$190.00	Oct 19	$0.20	$0.20	$2.30	96%	0.09	$187.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$1.88	$1.88	$3.12	66%	0.60	$148.12
$155.00	$152.50	Oct 28	$1.21	$1.21	$1.29	62%	0.94	$153.79
$140.00	$135.00	Nov 27	$1.20	$1.20	$3.80	79%	0.32	$138.80
$150.00	$149.00	Oct 21	$0.44	$0.44	$0.56	82%	0.79	$149.56
$155.00	$150.00	Nov 20	$2.10	$2.10	$2.90	59%	0.72	$152.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.01, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 14	Oct 16	$1.03	57.4%	52.8%
$157.50	Oct 14	Oct 16	$1.04	56.0%	51.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 14	Oct 16	$0.98	57.4%	52.8%
$157.50	Oct 14	Oct 16	$1.00	56.0%	51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 2.69% of stock, avg 9.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 14	$2.66	$1.60	$4.26	$153.24	$161.76	2.69%
$160.00	Oct 14	$1.48	$2.92	$4.40	$155.60	$164.40	2.78%
$155.00	Oct 14	$4.35	$0.78	$5.13	$149.87	$160.13	3.24%
$162.50	Oct 14	$0.75	$4.70	$5.45	$157.05	$167.95	3.44%
$157.50	Oct 16	$3.70	$2.60	$6.30	$151.20	$163.80	3.97%
$160.00	Oct 16	$2.51	$3.90	$6.41	$153.59	$166.41	4.04%
$152.50	Oct 14	$6.43	$0.35	$6.78	$145.72	$159.28	4.28%
$155.00	Oct 16	$5.25	$1.65	$6.90	$148.10	$161.90	4.35%
$165.00	Oct 14	$0.36	$6.73	$7.09	$157.91	$172.09	4.47%
$162.50	Oct 16	$1.64	$5.53	$7.17	$155.33	$169.67	4.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.22% of stock, avg 4.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$150.00	Oct 14	$0.19	$0.16	$0.35	$149.65	$167.85
$165.00	$150.00	Oct 14	$0.36	$0.16	$0.52	$149.48	$165.52
$167.50	$152.50	Oct 14	$0.19	$0.35	$0.54	$151.96	$168.04
$165.00	$152.50	Oct 14	$0.36	$0.35	$0.71	$151.79	$165.71
$170.00	$149.00	Oct 16	$0.41	$0.48	$0.89	$148.11	$170.89
$170.00	$150.00	Oct 16	$0.41	$0.59	$1.00	$149.00	$171.00
$162.50	$150.00	Oct 14	$0.75	$0.16	$0.91	$149.09	$163.41
$167.50	$155.00	Oct 14	$0.19	$0.78	$0.97	$154.03	$168.47
$167.50	$149.00	Oct 16	$0.65	$0.48	$1.13	$147.87	$168.63
$162.50	$152.50	Oct 14	$0.75	$0.35	$1.10	$151.40	$163.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 1.89, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/150	185/190	Nov 27	$3.27	$1.73	41%	1.89	$146.73	$188.27
135/140	185/190	Nov 27	$2.59	$2.41	54%	1.07	$137.41	$187.59
150/152	182/185	Oct 21	$0.92	$1.58	68%	0.58	$151.58	$183.42
130/135	185/190	Nov 27	$2.08	$2.92	60%	0.71	$132.92	$187.08
149/150	182/185	Oct 21	$0.65	$1.85	75%	0.35	$149.35	$183.15
152/155	182/185	Oct 21	$1.02	$1.48	59%	0.69	$153.98	$183.52
150/152	188/190	Oct 19	$0.70	$1.80	72%	0.39	$151.80	$188.20
152/155	188/190	Oct 19	$0.93	$1.57	62%	0.59	$154.07	$188.43
145/147	188/190	Oct 19	$0.34	$2.16	86%	0.16	$146.66	$187.84
140/145	185/190	Nov 27	$2.56	$2.44	48%	1.05	$142.44	$187.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 216 found (best R:R 28.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.16	$4.84	13%	30.25
$135.00	$140.00	$145.00	Nov 27	$0.12	$4.88	11%	40.67
$165.00	$170.00	$175.00	Nov 27	$0.21	$4.79	13%	22.81
$160.00	$162.50	$165.00	Oct 21	$0.15	$2.35	18%	15.67
$162.50	$165.00	$167.50	Oct 21	$0.13	$2.37	16%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 27	$0.17	$4.83	14%	28.41
$155.00	$160.00	$165.00	Nov 27	$0.17	$4.83	14%	28.41
$160.00	$162.50	$165.00	Oct 19	$0.13	$2.37	19%	18.23
$165.00	$167.50	$170.00	Oct 21	$0.06	$2.44	14%	40.67
$160.00	$162.50	$165.00	Oct 14	$0.25	$2.25	26%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 211 found (best net $-0.24, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 14	-$0.30	$2.20
$155.00	$157.50	1:2	Oct 14	-$0.97	$1.53
$160.00	$162.50	1:2	Oct 14	-$0.02	$2.48
$162.50	$165.00	1:2	Oct 16	-$0.44	$2.06
$165.00	$167.50	1:2	Oct 14	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 26	-$0.24	$4.76
$160.00	$157.50	1:2	Oct 14	-$0.28	$2.22
$162.50	$160.00	1:2	Oct 14	-$1.14	$1.36
$155.00	$152.50	1:2	Oct 16	-$0.35	$2.15
$149.00	$145.00	1:2	Oct 21	-$0.15	$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.39%, avg 1.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 27	$8.55	0.45	4.1%	5.39%	9.47%	2	141
$160.00	Nov 27	$10.55	0.52	0.9%	6.65%	7.58%	14	266
$170.00	Nov 27	$6.80	0.39	7.2%	4.29%	11.52%	9	104
$160.00	Nov 20	$10.00	0.51	0.9%	6.31%	7.23%	209	12.6K
$165.00	Nov 20	$7.90	0.44	4.1%	4.98%	9.06%	141	5.4K
$175.00	Nov 27	$5.30	0.33	10.4%	3.34%	13.73%	11	49
$170.00	Nov 20	$6.20	0.37	7.2%	3.91%	11.14%	487	11.3K
$180.00	Nov 27	$4.20	0.28	13.5%	2.65%	16.19%	31	89
$175.00	Nov 20	$4.80	0.31	10.4%	3.03%	13.41%	342	10.1K
$185.00	Nov 27	$3.10	0.25	16.7%	1.96%	18.65%	--	63

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 126,514

Total Puts 65,713

Put/Call Ratio 0.52

Net Difference 60,801

Prior's Put/Call Breakdown

Total Calls 143,823

Total Puts 56,166

Put/Call Ratio 0.39

Net Difference 87,657

Prior 7-Day Put/Call Summary

Total Calls 5,439,119

Total Puts 3,836,860

Average Put/Call Ratio 0.72

Ratio Trend Rising

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