SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$158.97 -2.72%

(10/13 10:00) ◀

Tuesday, October 13, 2026 (10:05am)

▶ (10/13 10:10)

◀ 10/13 10:05 ▶

Option Volume

Detail

ℹ

Current (10/13 10:05am) 235,799

Calls: 146,407 (62%)

Puts: 89,392 (38%)

Prior (10/12) 306,915

Calls: 223,496 (73%)

Puts: 83,419 (27%)

Current vs Prior -23.17%

Calls: -34.49% (Calls)

Puts: +7.16% (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 -82.21%

Calls: -81.16%

Puts: -83.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 10:05am) $81.00M

Calls: $40.11M (50%)

Puts: $40.89M (50%)

Prior (10/12) $82.42M

Calls: $66.83M (81%)

Puts: $15.58M (19%)

Current vs Prior -1.72%

Calls: -39.98%

Puts: +162.39%

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 -84.27%

Calls: -88.61%

Puts: -74.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13 10:05am) 0.61

Prior (10/12) 0.37

Current vs Prior +63.58%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -15.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 10:05am) 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 3.45% | 4.77%4.77% | 7.02%4.77% | 14.83%

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

Current vs Prior -6.58% | -1.36%-1.37% | -0.07%-1.37% | -0.29%

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

Current vs 7-Day Avg -16.38% | -8.16%+34.69% | +9.45%-25.21% | -4.77%

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

Current vs 7-Day Eod -6.58% | -1.36%-1.37% | -0.07%-1.37% | -0.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.46% | 3.28%

Calls: 1.39% | 3.82%

Puts: 1.53% | 2.74%

Prior 3.62% | 1.12%

Calls: 2.90% | 0.72%

Puts: 4.35% | 1.52%

Current vs Prior -59.67% | +192.86%

Prior 7-Day Avg 7.63% | 2.46%

Calls: 8.22% | 2.42%

Puts: 7.04% | 2.50%

Current vs 7-Day Avg -80.85% | +33.26%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio rising 64% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:05	BEARISH	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 332 of results (avg 4.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 23	4.50	4.55	$4.53	1.1%	434	0.48	2.2K
$165.00	Oct 23	2.65	2.68	$2.67	1.1%	999	0.33	3.6K
$155.00	Nov 20	12.75	12.90	$12.83	1.2%	84	0.59	5.6K
$162.50	Oct 19	2.17	2.20	$2.19	1.4%	388	0.35	342
$157.50	Oct 14	2.85	2.89	$2.87	1.4%	1.9K	0.60	462

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	16.80	16.95	$16.88	0.9%	19	0.62	3.4K
$160.00	Nov 20	10.70	10.80	$10.75	0.9%	252	0.48	11.9K
$165.00	Nov 20	13.55	13.70	$13.63	1.1%	151	0.56	6.8K
$165.00	Oct 23	8.45	8.55	$8.50	1.2%	103	0.67	2.1K
$155.00	Nov 20	8.25	8.35	$8.30	1.2%	502	0.41	12.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 76 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 14	0.09	0.10	$0.10	10.0%	3.4K	0.04	5.5K
$167.50	Oct 14	0.17	0.18	$0.18	5.6%	2.2K	0.07	2.8K
$172.50	Oct 14	0.05	0.06	$0.06	16.7%	579	0.02	2.3K
$165.00	Oct 14	0.36	0.37	$0.37	2.7%	9.0K	0.13	4.1K
$162.50	Oct 14	0.78	0.80	$0.79	2.5%	6.7K	0.25	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%	3.0K	0.06	1.5K
$152.50	Oct 14	0.28	0.30	$0.29	6.9%	1.1K	0.11	943
$155.00	Oct 14	0.65	0.67	$0.66	3.0%	5.1K	0.23	1.3K
$144.00	Oct 16	0.16	0.18	$0.17	11.8%	68	0.04	2.6K
$145.00	Oct 16	0.19	0.21	$0.20	10.0%	255	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
$140.00	Oct 14	18.05	21.35	$19.70	16.8%	--	1.00	13
$145.00	Oct 14	13.35	14.80	$14.08	10.3%	2	1.00	11
$130.00	Oct 16	28.70	29.25	$28.98	1.9%	27	0.99	11.5K
$135.00	Oct 16	23.70	24.80	$24.25	4.5%	4	0.99	11.1K
$128.00	Oct 23	30.65	32.35	$31.50	5.4%	--	0.98	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	20.70	21.55	$21.13	4.0%	121	1.00	628
$182.50	Oct 16	22.95	24.20	$23.58	5.3%	--	1.00	190
$185.00	Oct 16	25.30	26.70	$26.00	5.4%	--	1.00	549
$187.50	Oct 16	27.35	30.50	$28.93	10.9%	--	1.00	29
$190.00	Oct 16	29.70	31.60	$30.65	6.2%	4	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 200.2K, top 19.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 30	0.44	0.47	$0.45	6.7%	19.9K	0.06	30.9K
$185.00	Oct 16	0.05	0.06	$0.06	16.7%	19.7K	0.01	25.7K
$165.00	Oct 14	0.36	0.37	$0.37	2.7%	9.0K	0.13	4.1K
$160.00	Oct 14	1.57	1.60	$1.59	1.9%	8.5K	0.41	941
$165.00	Oct 16	1.11	1.13	$1.12	1.8%	7.8K	0.23	22.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 14	2.59	2.63	$2.61	1.5%	6.7K	0.59	3.1K
$135.00	Nov 20	2.27	2.33	$2.30	2.6%	6.7K	0.15	17.9K
$157.50	Oct 14	1.38	1.40	$1.39	1.4%	6.6K	0.40	2.5K
$150.00	Nov 20	6.15	6.30	$6.23	2.4%	6.6K	0.33	19.1K
$155.00	Oct 14	0.65	0.67	$0.66	3.0%	5.1K	0.23	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 10.0%, max 16.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	55.9%	48.0%	16.4%	329	999
$157.50	Oct 14	Nov 13	55.0%	50.0%	10.1%	1.9K	1.1K
$162.50	Oct 14	Nov 13	56.4%	52.7%	6.9%	6.7K	3.9K
$160.00	Oct 14	Nov 27	55.6%	52.1%	6.7%	8.5K	1.2K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	55.9%	48.0%	16.4%	5.1K	1.3K
$157.50	Oct 14	Nov 13	55.1%	50.0%	10.2%	6.7K	3.2K
$162.50	Oct 14	Nov 13	56.4%	52.7%	6.9%	3.0K	2.5K
$160.00	Oct 14	Nov 27	55.6%	52.1%	6.7%	6.7K	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 1.46, avg 4.12)

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
$135.00	$138.00	Nov 13	$1.85	$1.15	$1.85	86%	0.62	$136.85
$135.00	$136.00	Oct 30	$0.27	$0.73	$0.27	93%	2.70	$135.27
$145.00	$146.00	Oct 30	$0.25	$0.75	$0.25	82%	3.00	$145.25
$145.00	$146.00	Nov 13	$0.20	$0.80	$0.20	75%	4.00	$145.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Oct 19	$1.45	$1.05	$1.45	90%	0.72	$171.05
$167.50	$165.00	Nov 13	$0.89	$1.61	$0.89	61%	1.81	$166.61
$170.00	$167.50	Oct 21	$1.45	$1.05	$1.45	81%	0.72	$168.55
$165.00	$160.00	Nov 27	$2.20	$2.80	$2.20	55%	1.27	$162.80
$172.50	$170.00	Oct 30	$1.55	$0.95	$1.55	77%	0.61	$170.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 1.27, avg 0.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$187.50	$190.00	Oct 19	$0.12	$0.12	$2.38	97%	0.05	$187.62
$167.50	$170.00	Oct 26	$0.70	$0.70	$1.80	71%	0.39	$168.20
$170.00	$172.50	Oct 21	$0.42	$0.42	$2.08	81%	0.20	$170.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$149.00	Oct 21	$0.56	$0.56	$0.44	80%	1.27	$149.44
$155.00	$150.00	Nov 27	$2.22	$2.22	$2.78	59%	0.80	$152.78
$155.00	$152.50	Oct 28	$1.18	$1.18	$1.32	62%	0.89	$153.82
$155.00	$150.00	Nov 20	$2.07	$2.07	$2.93	59%	0.71	$152.93
$150.00	$145.00	Nov 20	$1.68	$1.68	$3.32	67%	0.51	$148.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.06, cheapest $1.03)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$1.06	55.0%	52.2%
$160.00	Oct 14	Oct 16	$1.11	55.6%	52.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$157.50	Oct 14	Oct 16	$1.03	55.1%	52.2%
$160.00	Oct 14	Oct 16	$1.04	55.6%	52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.64% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 14	$1.59	$2.61	$4.20	$155.80	$164.20	2.64%
$157.50	Oct 14	$2.87	$1.39	$4.26	$153.24	$161.76	2.68%
$162.50	Oct 14	$0.79	$4.33	$5.12	$157.38	$167.62	3.22%
$155.00	Oct 14	$4.65	$0.66	$5.31	$149.69	$160.31	3.34%
$157.50	Oct 16	$3.93	$2.42	$6.35	$151.15	$163.85	3.99%
$160.00	Oct 16	$2.70	$3.65	$6.35	$153.65	$166.35	3.99%
$165.00	Oct 14	$0.37	$6.30	$6.67	$158.33	$171.67	4.20%
$152.50	Oct 14	$6.60	$0.29	$6.89	$145.61	$159.39	4.33%
$162.50	Oct 16	$1.77	$5.25	$7.02	$155.48	$169.52	4.42%
$155.00	Oct 16	$5.53	$1.52	$7.05	$147.95	$162.05	4.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.20% of stock, avg 4.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$150.00	Oct 14	$0.18	$0.13	$0.31	$149.69	$167.81
$167.50	$152.50	Oct 14	$0.18	$0.29	$0.47	$152.03	$167.97
$165.00	$150.00	Oct 14	$0.37	$0.13	$0.50	$149.50	$165.50
$165.00	$152.50	Oct 14	$0.37	$0.29	$0.66	$151.84	$165.66
$170.00	$149.00	Oct 16	$0.43	$0.43	$0.86	$148.14	$170.86
$170.00	$150.00	Oct 16	$0.43	$0.54	$0.97	$149.03	$170.97
$167.50	$155.00	Oct 14	$0.18	$0.66	$0.84	$154.16	$168.34
$162.50	$150.00	Oct 14	$0.79	$0.13	$0.92	$149.08	$163.42
$165.00	$155.00	Oct 14	$0.37	$0.66	$1.03	$153.97	$166.03
$167.50	$149.00	Oct 16	$0.70	$0.43	$1.13	$147.87	$168.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 324 found (best R:R 0.44, 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	$0.76	$1.74	74%	0.44	$149.24	$183.26
149/150	170/172	Oct 21	$0.98	$1.52	62%	0.64	$149.02	$170.98
149/150	178/180	Oct 21	$0.67	$1.83	73%	0.37	$149.33	$178.17
149/150	175/178	Oct 21	$0.70	$1.80	70%	0.39	$149.30	$175.70
149/150	172/175	Oct 21	$0.76	$1.74	67%	0.44	$149.24	$173.26
142/145	188/190	Oct 19	$0.23	$2.77	90%	0.08	$144.77	$187.73
152/155	182/185	Oct 21	$0.93	$1.57	60%	0.59	$154.07	$183.43
150/152	188/190	Oct 19	$0.58	$1.92	73%	0.30	$151.92	$188.08
152/155	188/190	Oct 19	$0.80	$1.70	64%	0.47	$154.20	$188.30
140/144	182/185	Oct 21	$0.52	$3.48	84%	0.15	$143.48	$183.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 220 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.09	$4.91	14%	54.56
$152.50	$155.00	$157.50	Oct 14	$0.17	$2.33	28%	13.71
$152.50	$155.00	$157.50	Oct 19	$0.07	$2.43	20%	34.71
$135.00	$140.00	$145.00	Nov 20	$0.16	$4.84	11%	30.25
$155.00	$160.00	$165.00	Nov 27	$0.24	$4.76	14%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Nov 20	$0.07	$4.93	13%	70.43
$160.00	$162.50	$165.00	Oct 14	$0.25	$2.25	28%	9.00
$162.50	$165.00	$167.50	Oct 16	$0.12	$2.38	17%	19.83
$130.00	$135.00	$140.00	Nov 27	$0.13	$4.87	9%	37.46
$140.00	$145.00	$150.00	Oct 14	$0.07	$4.93	5%	70.43

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 $-0.32, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Oct 14	-$0.31	$2.19
$145.00	$150.00	1:2	Oct 14	-$4.18	$0.82
$155.00	$157.50	1:2	Oct 14	-$1.09	$1.41
$162.50	$165.00	1:2	Oct 16	-$0.47	$2.03
$150.00	$155.00	1:2	Oct 21	-$3.67	$1.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$150.00	1:2	Oct 26	-$0.32	$4.68
$160.00	$157.50	1:2	Oct 14	-$0.17	$2.33
$162.50	$160.00	1:2	Oct 14	-$0.89	$1.61
$155.00	$152.50	1:2	Oct 16	-$0.32	$2.18
$157.50	$155.00	1:2	Oct 16	-$0.62	$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 5.35%, avg 1.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 27	$8.50	0.45	3.8%	5.35%	9.14%	3	141
$170.00	Nov 27	$6.90	0.39	6.9%	4.34%	11.28%	15	104
$160.00	Nov 27	$10.55	0.52	0.7%	6.64%	7.28%	17	266
$160.00	Nov 20	$10.25	0.52	0.7%	6.45%	7.10%	326	12.6K
$165.00	Nov 20	$8.10	0.44	3.8%	5.10%	8.89%	166	5.4K
$175.00	Nov 27	$5.30	0.33	10.1%	3.33%	13.42%	12	49
$170.00	Nov 20	$6.35	0.38	6.9%	3.99%	10.93%	528	11.3K
$175.00	Nov 20	$4.95	0.31	10.1%	3.11%	13.20%	370	10.1K
$180.00	Nov 27	$4.25	0.27	13.2%	2.67%	15.90%	41	89
$160.00	Nov 13	$9.20	0.51	0.7%	5.79%	6.44%	68	310

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 146,407

Total Puts 89,392

Put/Call Ratio 0.61

Net Difference 57,015

Prior's Put/Call Breakdown

Total Calls 223,496

Total Puts 83,419

Put/Call Ratio 0.37

Net Difference 140,077

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