SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$159.10 -2.65%

(10/13 09:55) ◀

Tuesday, October 13, 2026 (10:00am)

▶ (10/13 10:05)

◀ 10/13 10:00 ▶

Option Volume

Detail

ℹ

Current (10/13 10:00am) 217,282

Calls: 138,695 (64%)

Puts: 78,587 (36%)

Prior (10/12) 274,291

Calls: 202,738 (74%)

Puts: 71,553 (26%)

Current vs Prior -20.78%

Calls: -31.59% (Calls)

Puts: +9.83% (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 -83.60%

Calls: -82.15%

Puts: -85.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:00am) $76.37M

Calls: $38.24M (50%)

Puts: $38.13M (50%)

Prior (10/12) $82.82M

Calls: $70.60M (85%)

Puts: $12.22M (15%)

Current vs Prior -7.79%

Calls: -45.83%

Puts: +211.91%

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 -85.17%

Calls: -89.14%

Puts: -76.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:00am) 0.57

Prior (10/12) 0.35

Current vs Prior +60.55%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -21.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:00am) 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 3.47% | 4.76%4.76% | 6.98%4.76% | 14.77%

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

Current vs Prior -5.97% | -1.45%-1.45% | -0.68%-1.45% | -0.71%

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

Current vs 7-Day Avg -15.84% | -8.23%+34.58% | +8.77%-25.27% | -5.17%

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

Current vs 7-Day Eod -5.97% | -1.45%-1.45% | -0.68%-1.45% | -0.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.01% | 1.95%

Calls: 1.69% | 2.50%

Puts: 2.34% | 1.40%

Prior 3.62% | 1.12%

Calls: 2.90% | 0.72%

Puts: 4.35% | 1.52%

Current vs Prior -44.48% | +74.11%

Prior 7-Day Avg 7.63% | 2.46%

Calls: 8.22% | 2.42%

Puts: 7.04% | 2.50%

Current vs 7-Day Avg -73.64% | -20.78%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. P/C ratio rising 61% - 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
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 314 of results (avg 4.5%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 14	1.66	1.67	$1.67	0.6%	7.2K	0.44	941
$150.00	Nov 20	15.75	15.85	$15.80	0.6%	307	0.67	15.5K
$155.00	Nov 20	12.80	12.90	$12.85	0.8%	84	0.59	5.6K
$155.00	Oct 16	5.60	5.65	$5.63	0.9%	312	0.71	8.8K
$152.50	Oct 30	10.30	10.40	$10.35	1.0%	55	0.68	884

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	16.70	16.80	$16.75	0.6%	17	0.62	3.4K
$175.00	Nov 20	20.25	20.40	$20.33	0.7%	83	0.69	1.9K
$157.50	Oct 16	2.33	2.35	$2.34	0.9%	2.5K	0.41	6.4K
$160.00	Nov 20	10.60	10.70	$10.65	0.9%	248	0.48	11.9K
$162.50	Oct 16	5.10	5.15	$5.13	1.0%	1.4K	0.65	9.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 80 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 14	0.18	0.20	$0.19	10.5%	2.1K	0.08	2.8K
$170.00	Oct 14	0.09	0.10	$0.10	10.0%	3.2K	0.04	5.5K
$172.50	Oct 14	0.05	0.06	$0.06	16.7%	565	0.02	2.3K
$165.00	Oct 14	0.38	0.40	$0.39	5.1%	8.4K	0.14	4.1K
$162.50	Oct 14	0.82	0.84	$0.83	2.4%	6.2K	0.27	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.12	0.14	$0.13	15.4%	2.9K	0.05	1.5K
$152.50	Oct 14	0.28	0.30	$0.29	6.9%	1.0K	0.11	943
$155.00	Oct 14	0.63	0.66	$0.65	4.6%	4.4K	0.21	1.3K
$142.00	Oct 16	0.11	0.13	$0.12	16.7%	65	0.03	1.4K
$145.00	Oct 16	0.18	0.20	$0.19	10.5%	249	0.05	12.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 220 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Oct 21	23.10	27.65	$25.38	17.9%	1	1.00	1
$128.00	Oct 23	30.65	32.35	$31.50	5.4%	--	1.00	14
$130.00	Oct 23	28.35	30.55	$29.45	7.5%	--	1.00	58
$131.00	Oct 23	27.70	29.05	$28.38	4.8%	--	1.00	22
$132.00	Oct 23	26.90	27.95	$27.42	3.8%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 14	12.60	14.15	$13.38	11.6%	14	1.00	300
$175.00	Oct 14	15.20	16.70	$15.95	9.4%	2	1.00	279
$180.00	Oct 14	20.00	22.05	$21.03	9.7%	1	1.00	153
$185.00	Oct 14	24.85	26.25	$25.55	5.5%	--	1.00	11
$180.00	Oct 16	20.50	21.85	$21.18	6.4%	120	1.00	628

Most actively traded options today. High liquidity = easy entry/exit. 403 active (total vol 188.9K, top 19.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	0.05	0.06	$0.06	16.7%	19.7K	0.01	25.7K
$190.00	Oct 30	0.44	0.47	$0.45	6.7%	19.4K	0.06	30.9K
$165.00	Oct 14	0.38	0.40	$0.39	5.1%	8.4K	0.14	4.1K
$165.00	Oct 16	1.11	1.13	$1.12	1.8%	7.5K	0.24	22.7K
$160.00	Oct 14	1.66	1.67	$1.67	0.6%	7.2K	0.44	941

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	2.22	2.27	$2.25	2.2%	6.7K	0.15	17.9K
$150.00	Nov 20	6.05	6.20	$6.13	2.4%	6.6K	0.33	19.1K
$160.00	Oct 14	2.53	2.59	$2.56	2.3%	6.4K	0.56	3.1K
$157.50	Oct 14	1.34	1.38	$1.36	2.9%	6.1K	0.37	2.5K
$155.00	Oct 14	0.63	0.66	$0.65	4.6%	4.4K	0.21	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 10.7%, max 19.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	56.3%	47.6%	18.5%	232	999
$157.50	Oct 14	Nov 13	55.1%	49.9%	10.4%	1.6K	1.1K
$160.00	Oct 14	Nov 27	55.4%	51.8%	6.8%	7.2K	1.2K
$162.50	Oct 14	Nov 13	55.7%	52.4%	6.3%	6.2K	3.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	56.6%	47.6%	19.1%	4.4K	1.3K
$157.50	Oct 14	Nov 13	55.5%	49.9%	11.2%	6.1K	3.2K
$160.00	Oct 14	Nov 27	55.4%	51.7%	7.0%	6.4K	3.2K
$162.50	Oct 14	Nov 13	55.7%	52.4%	6.3%	3.0K	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.46, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Nov 27	$2.03	$2.97	$2.03	73%	1.46	$147.03
$143.00	$145.00	Nov 6	$0.43	$1.57	$0.43	81%	3.65	$143.43
$135.00	$138.00	Nov 13	$1.72	$1.28	$1.72	86%	0.74	$136.72
$152.50	$155.00	Nov 6	$0.93	$1.57	$0.93	66%	1.69	$153.43
$144.00	$145.00	Oct 23	$0.27	$0.73	$0.27	89%	2.70	$144.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Nov 13	$0.33	$2.17	$0.33	60%	6.58	$167.17
$172.50	$170.00	Nov 6	$0.70	$1.80	$0.70	71%	2.57	$171.80
$172.50	$170.00	Oct 19	$1.45	$1.05	$1.45	90%	0.72	$171.05
$172.50	$170.00	Nov 13	$0.95	$1.55	$0.95	68%	1.63	$171.55
$165.00	$160.00	Nov 27	$2.20	$2.80	$2.20	55%	1.27	$162.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 0.59, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$170.00	Oct 26	$0.89	$0.89	$1.61	70%	0.55	$168.39
$172.50	$175.00	Oct 26	$0.60	$0.60	$1.90	81%	0.32	$173.10
$187.50	$190.00	Oct 19	$0.16	$0.16	$2.34	96%	0.07	$187.66
$182.50	$185.00	Oct 21	$0.20	$0.20	$2.30	94%	0.09	$182.70
$182.50	$185.00	Oct 26	$0.30	$0.30	$2.20	90%	0.14	$182.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$1.85	$1.85	$3.15	66%	0.59	$148.15
$155.00	$152.50	Oct 28	$1.18	$1.18	$1.32	63%	0.89	$153.82
$150.00	$149.00	Oct 21	$0.46	$0.46	$0.54	81%	0.85	$149.54
$155.00	$150.00	Nov 27	$2.15	$2.15	$2.85	59%	0.75	$152.85
$155.00	$150.00	Nov 20	$2.07	$2.07	$2.93	60%	0.71	$152.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.02, cheapest $0.98)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$1.04	55.1%	51.6%
$160.00	Oct 14	Oct 16	$1.06	55.4%	52.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$0.98	55.5%	51.4%
$160.00	Oct 14	Oct 16	$1.02	55.4%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 2.66% of stock, avg 9.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 14	$1.67	$2.56	$4.23	$155.77	$164.23	2.66%
$157.50	Oct 14	$2.96	$1.36	$4.32	$153.18	$161.82	2.72%
$162.50	Oct 14	$0.83	$4.25	$5.08	$157.42	$167.58	3.19%
$155.00	Oct 14	$4.75	$0.65	$5.40	$149.60	$160.40	3.39%
$160.00	Oct 16	$2.73	$3.58	$6.31	$153.69	$166.31	3.97%
$157.50	Oct 16	$4.00	$2.34	$6.34	$151.16	$163.84	3.98%
$165.00	Oct 14	$0.39	$6.35	$6.74	$158.26	$171.74	4.24%
$162.50	Oct 16	$1.79	$5.13	$6.92	$155.58	$169.42	4.35%
$152.50	Oct 14	$6.78	$0.29	$7.07	$145.43	$159.57	4.44%
$155.00	Oct 16	$5.63	$1.46	$7.09	$147.91	$162.09	4.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.20% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$150.00	Oct 14	$0.19	$0.13	$0.32	$149.68	$167.82
$167.50	$152.50	Oct 14	$0.19	$0.29	$0.48	$152.02	$167.98
$165.00	$150.00	Oct 14	$0.39	$0.13	$0.52	$149.48	$165.52
$165.00	$152.50	Oct 14	$0.39	$0.29	$0.68	$151.82	$165.68
$170.00	$149.00	Oct 16	$0.42	$0.42	$0.84	$148.16	$170.84
$170.00	$150.00	Oct 16	$0.42	$0.52	$0.94	$149.06	$170.94
$167.50	$155.00	Oct 14	$0.19	$0.65	$0.84	$154.16	$168.34
$165.00	$155.00	Oct 14	$0.39	$0.65	$1.04	$153.96	$166.04
$167.50	$149.00	Oct 16	$0.68	$0.42	$1.10	$147.90	$168.60
$162.50	$150.00	Oct 14	$0.83	$0.13	$0.96	$149.04	$163.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 328 found (best R:R 0.36, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
149/150	182/185	Oct 21	$0.66	$1.84	75%	0.36	$149.34	$183.16
150/152	182/185	Oct 21	$0.78	$1.72	68%	0.45	$151.72	$183.28
150/152	188/190	Oct 19	$0.61	$1.89	74%	0.32	$151.89	$188.11
142/145	188/190	Oct 19	$0.27	$2.73	89%	0.10	$144.73	$187.77
152/155	188/190	Oct 19	$0.82	$1.68	65%	0.49	$154.18	$188.32
152/155	182/185	Oct 23	$0.98	$1.52	58%	0.64	$154.02	$183.48
149/150	178/180	Oct 21	$0.57	$1.93	74%	0.30	$149.43	$178.07
150/152	182/185	Oct 23	$0.77	$1.73	66%	0.45	$151.73	$183.27
149/150	170/172	Oct 21	$0.82	$1.68	63%	0.49	$149.18	$170.82
150/152	182/185	Oct 19	$0.55	$1.95	74%	0.28	$151.95	$183.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 49.00, 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	13%	49.00
$150.00	$152.50	$155.00	Oct 19	$0.07	$2.43	16%	34.71
$180.00	$185.00	$190.00	Nov 27	$0.10	$4.90	9%	49.00
$152.50	$155.00	$157.50	Oct 14	$0.24	$2.26	26%	9.42
$155.00	$157.50	$160.00	Oct 28	$0.06	$2.44	13%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Oct 21	$0.08	$2.42	18%	30.25
$155.00	$157.50	$160.00	Oct 21	$0.12	$2.38	19%	19.83
$170.00	$175.00	$180.00	Nov 20	$0.19	$4.81	12%	25.32
$145.00	$150.00	$155.00	Nov 27	$0.30	$4.70	14%	15.67
$157.50	$160.00	$162.50	Oct 14	$0.49	$2.01	37%	4.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 210 found (best net $-0.38, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 14	-$0.38	$2.12
$145.00	$150.00	1:2	Oct 14	-$4.18	$0.82
$155.00	$157.50	1:2	Oct 14	-$1.17	$1.33
$162.50	$165.00	1:2	Oct 16	-$0.45	$2.05
$150.00	$155.00	1:2	Oct 21	-$3.67	$1.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 14	-$0.16	$2.34
$155.00	$150.00	1:2	Oct 26	-$0.44	$4.56
$162.50	$160.00	1:2	Oct 14	-$0.87	$1.63
$157.50	$155.00	1:2	Oct 16	-$0.58	$1.92
$155.00	$152.50	1:2	Oct 16	-$0.30	$2.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 5.53%, avg 1.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 27	$8.80	0.45	3.7%	5.53%	9.24%	2	141
$160.00	Nov 27	$10.55	0.52	0.6%	6.63%	7.20%	17	266
$170.00	Nov 27	$6.75	0.39	6.8%	4.24%	11.09%	9	104
$165.00	Nov 20	$8.15	0.45	3.7%	5.12%	8.83%	152	5.4K
$160.00	Nov 20	$10.30	0.52	0.6%	6.47%	7.04%	312	12.6K
$170.00	Nov 20	$6.35	0.38	6.8%	3.99%	10.84%	500	11.3K
$175.00	Nov 27	$5.30	0.32	10.0%	3.33%	13.32%	12	49
$175.00	Nov 20	$4.95	0.32	10.0%	3.11%	13.10%	365	10.1K
$180.00	Nov 27	$4.35	0.27	13.1%	2.73%	15.87%	31	89
$162.50	Nov 13	$8.10	0.47	2.1%	5.09%	7.23%	23	497

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 138,695

Total Puts 78,587

Put/Call Ratio 0.57

Net Difference 60,108

Prior's Put/Call Breakdown

Total Calls 202,738

Total Puts 71,553

Put/Call Ratio 0.35

Net Difference 131,185

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