SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.36 -2.03%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 103,446

Calls: 57,388 (55%)

Puts: 46,058 (45%)

Prior (10/13) 75,989

Calls: 48,065 (63%)

Puts: 27,924 (37%)

Current vs Prior +36.13%

Calls: +19.40% (Calls)

Puts: +64.94% (Puts)

Prior 7-Day Total 8,470,924

Calls: 5,076,258 (60%)

Puts: 3,394,666 (40%)

Prior 7-Day Average 1,210,132

Calls: 725,179 (60%)

Puts: 484,952 (40%)

Current vs Prior 7-Day Avg -91.45%

Calls: -92.09%

Puts: -90.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $23.71M

Calls: $11.75M (50%)

Puts: $11.96M (50%)

Prior (10/13) $30.08M

Calls: $20.76M (69%)

Puts: $9.32M (31%)

Current vs Prior -21.19%

Calls: -43.41%

Puts: +28.29%

Prior 7-Day Total $3.41B

Calls: $2.22B (65%)

Puts: $1.19B (35%)

Prior 7-Day Average $486.69M

Calls: $317.12M (65%)

Puts: $169.57M (35%)

Current vs Prior 7-Day Avg -95.13%

Calls: -96.30%

Puts: -92.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 0.80

Prior (10/13) 0.58

Current vs Prior +38.15%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +16.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14 9:40am) 4,708,305

Calls: 2,328,658 (49%)

Puts: 2,379,647 (51%)

Prior (10/13) 4,538,588

Calls: 2,213,501 (49%)

Puts: 2,325,087 (51%)

Current vs Prior +3.74%

Prior 7-Day Total 31,518,779

Calls: 15,270,627 (48%)

Puts: 16,248,152 (52%)

Prior 7-Day Average 4,502,682

Calls: 2,181,518 (48%)

Puts: 2,321,164 (52%)

Current vs Prior 7-Day Avg +4.57%

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 2.63% | 4.36%4.36% | 6.77%4.36% | 14.91%

Prior 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%

Current vs Prior -15.36% | -3.28%-3.28% | -1.07%-3.28% | -0.07%

Prior 7-Day Avg 3.80% | 4.80%3.96% | 6.63%5.98% | 15.43%

Current vs 7-Day Avg -30.88% | -9.20%+10.00% | +2.12%-27.17% | -3.42%

Prior 7-Day Eod 3.10% | 4.50%4.50% | 6.84%4.50% | 14.92%

Current vs 7-Day Eod -15.36% | -3.28%-3.28% | -1.07%-3.28% | -0.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.53% | 2.21%

Calls: 2.89% | 1.60%

Puts: 2.17% | 2.82%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior +2.02% | -22.46%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -66.07% | -15.51%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 38% - 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 NEUTRAL

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	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 250 of results (avg 4.6%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	14.95	15.10	$15.02	1.0%	12	0.66	11.3K
$150.00	Nov 20	12.05	12.20	$12.13	1.2%	37	0.58	15.7K
$148.00	Oct 23	7.70	7.80	$7.75	1.3%	31	0.69	449
$149.00	Oct 23	7.05	7.15	$7.10	1.4%	41	0.65	281
$147.00	Oct 16	6.95	7.05	$7.00	1.4%	7	0.82	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	13.55	13.70	$13.63	1.1%	234	0.57	12.2K
$165.00	Nov 20	16.85	17.05	$16.95	1.2%	40	0.64	6.6K
$152.50	Oct 16	2.20	2.23	$2.22	1.4%	1.8K	0.46	8.6K
$160.00	Oct 16	7.20	7.30	$7.25	1.4%	418	0.83	13.5K
$155.00	Nov 20	10.65	10.80	$10.73	1.4%	276	0.50	13.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.41, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.04	10.9K
$157.50	Oct 14	0.16	0.19	$0.18	16.7%	2.6K	0.10	5.2K
$155.00	Oct 14	0.61	0.63	$0.62	3.2%	5.0K	0.27	3.5K
$170.00	Oct 16	0.06	0.07	$0.07	14.3%	695	0.02	31.5K
$165.00	Oct 16	0.19	0.20	$0.20	5.0%	1.8K	0.06	33.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.25	0.26	$0.26	3.8%	5.9K	0.17	3.9K
$152.50	Oct 14	0.88	0.91	$0.90	3.3%	5.5K	0.43	2.2K
$142.00	Oct 16	0.17	0.19	$0.18	11.1%	3	0.06	1.4K
$141.00	Oct 16	0.14	0.16	$0.15	13.3%	14	0.05	1.7K
$144.00	Oct 16	0.28	0.30	$0.29	6.9%	86	0.09	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 217 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 14	21.60	23.90	$22.75	10.1%	1	1.00	3
$140.00	Oct 14	11.50	16.25	$13.88	34.2%	2	1.00	10
$125.00	Oct 16	27.40	28.60	$28.00	4.3%	--	0.99	1.9K
$130.00	Oct 16	22.40	23.60	$23.00	5.2%	2	0.99	10.9K
$135.00	Oct 16	17.40	19.00	$18.20	8.8%	5	0.98	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	16.50	16.85	$16.68	2.1%	7	1.00	5.8K
$172.50	Oct 16	18.55	20.50	$19.52	10.0%	3	1.00	1.4K
$175.00	Oct 16	21.40	23.15	$22.28	7.9%	--	1.00	2.3K
$177.50	Oct 16	23.15	26.35	$24.75	12.9%	--	1.00	469
$180.00	Oct 16	26.50	27.90	$27.20	5.1%	2	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 377 active (total vol 91.5K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.63	0.64	$0.64	1.6%	6.1K	0.17	25.6K
$155.00	Oct 14	0.61	0.63	$0.62	3.2%	5.0K	0.27	3.5K
$157.50	Oct 14	0.16	0.19	$0.18	16.7%	2.6K	0.10	5.2K
$160.00	Oct 14	0.05	0.06	$0.06	16.7%	2.3K	0.04	10.9K
$162.50	Oct 14	0.02	0.03	$0.03	33.3%	2.1K	0.02	8.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.27	1.29	$1.28	1.6%	8.5K	0.32	25.2K
$150.00	Oct 14	0.25	0.26	$0.26	3.8%	5.9K	0.17	3.9K
$152.50	Oct 14	0.88	0.91	$0.90	3.3%	5.5K	0.43	2.2K
$145.00	Oct 14	0.03	0.04	$0.04	25.0%	1.9K	0.03	1.4K
$145.00	Oct 16	0.36	0.38	$0.37	5.4%	1.9K	0.12	13.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 31.2%, max 63.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 14	Nov 27	77.3%	47.3%	63.2%	153	150
$152.50	Oct 14	Nov 13	75.8%	50.7%	49.5%	1.8K	389
$155.00	Oct 14	Nov 27	76.7%	52.2%	46.8%	5.2K	3.9K
$147.00	Oct 16	Nov 13	56.7%	51.2%	10.6%	7	934
$148.00	Oct 16	Nov 13	56.0%	51.2%	9.5%	5	573

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 14	Nov 27	76.3%	47.3%	61.2%	5.9K	4.2K
$152.50	Oct 14	Nov 13	75.5%	50.7%	48.9%	5.5K	2.8K
$155.00	Oct 14	Nov 27	76.7%	52.2%	46.8%	1.7K	4.4K
$147.00	Oct 16	Nov 13	56.7%	51.2%	10.6%	160	2.9K
$148.00	Oct 16	Nov 13	56.0%	51.2%	9.5%	390	2.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 278 found (best R:R 0.89, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 26	$0.32	$2.18	$0.32	63%	6.81	$150.32
$175.00	$180.00	Nov 27	$0.42	$4.58	$0.42	25%	10.90	$175.42
$137.00	$138.00	Oct 23	$0.29	$0.71	$0.29	92%	2.45	$137.29
$160.00	$162.50	Oct 26	$0.31	$2.19	$0.31	31%	7.06	$160.31
$140.00	$145.00	Nov 20	$3.16	$1.84	$3.16	73%	0.58	$143.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$172.50	Oct 14	$1.32	$1.18	$1.32	100%	0.89	$173.68
$167.50	$165.00	Oct 19	$1.25	$1.25	$1.25	96%	1.00	$166.25
$165.00	$162.50	Nov 6	$0.62	$1.88	$0.62	70%	3.03	$164.38
$175.00	$172.50	Oct 19	$1.60	$0.90	$1.60	100%	0.56	$173.40
$165.00	$162.50	Oct 26	$1.15	$1.35	$1.15	82%	1.17	$163.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 193 found (best R:R 0.66, avg 0.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$177.50	$180.00	Oct 26	$0.99	$0.99	$1.51	86%	0.66	$178.49
$162.50	$165.00	Oct 26	$0.74	$0.74	$1.76	73%	0.42	$163.24
$155.00	$157.50	Oct 14	$0.44	$0.44	$2.06	73%	0.21	$155.44
$165.00	$167.50	Oct 21	$0.34	$0.34	$2.16	86%	0.16	$165.34
$177.50	$180.00	Oct 19	$0.12	$0.12	$2.38	97%	0.05	$177.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Nov 27	$1.09	$1.09	$3.91	84%	0.28	$128.91
$145.00	$140.00	Oct 28	$1.18	$1.18	$3.82	75%	0.31	$143.82
$150.00	$145.00	Oct 28	$1.76	$1.76	$3.24	62%	0.54	$148.24
$145.00	$140.00	Nov 27	$1.77	$1.77	$3.23	65%	0.55	$143.23
$135.00	$130.00	Nov 27	$1.13	$1.13	$3.87	78%	0.29	$133.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.36, cheapest $1.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.40	75.8%	54.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.32	75.5%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 144 found (cheapest 1.71% of stock, avg 8.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$1.73	$0.90	$2.63	$149.87	$155.13	1.71%
$155.00	Oct 14	$0.62	$2.30	$2.92	$152.08	$157.92	1.90%
$150.00	Oct 14	$3.60	$0.26	$3.86	$146.14	$153.86	2.52%
$157.50	Oct 14	$0.18	$4.68	$4.86	$152.64	$162.36	3.17%
$152.50	Oct 16	$3.13	$2.22	$5.35	$147.15	$157.85	3.49%
$155.00	Oct 16	$1.94	$3.55	$5.49	$149.51	$160.49	3.58%
$150.00	Oct 16	$4.70	$1.28	$5.98	$144.02	$155.98	3.90%
$152.50	Oct 19	$3.60	$2.69	$6.29	$146.21	$158.79	4.10%
$157.50	Oct 16	$1.14	$5.25	$6.39	$151.11	$163.89	4.17%
$149.00	Oct 16	$5.40	$1.01	$6.41	$142.59	$155.41	4.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.29% of stock, avg 4.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.18	$0.26	$0.44	$149.56	$157.94
$165.00	$147.00	Oct 16	$0.20	$0.62	$0.82	$146.18	$165.82
$155.00	$150.00	Oct 14	$0.62	$0.26	$0.88	$149.12	$155.88
$162.50	$147.00	Oct 16	$0.35	$0.62	$0.97	$146.03	$163.47
$165.00	$148.00	Oct 16	$0.20	$0.79	$0.99	$147.01	$165.99
$160.00	$147.00	Oct 16	$0.64	$0.62	$1.26	$145.74	$161.26
$162.50	$148.00	Oct 16	$0.35	$0.79	$1.14	$146.86	$163.64
$160.00	$148.00	Oct 16	$0.64	$0.79	$1.43	$146.57	$161.43
$165.00	$149.00	Oct 16	$0.20	$1.01	$1.21	$147.79	$166.21
$157.50	$152.50	Oct 14	$0.18	$0.90	$1.08	$151.42	$158.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 409 found (best R:R 1.03, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	178/180	Oct 26	$1.52	$1.48	66%	1.03	$141.48	$179.02
143/145	178/180	Oct 26	$1.36	$1.14	62%	1.19	$143.64	$178.86
145/146	178/180	Oct 26	$1.29	$1.21	59%	1.07	$144.71	$178.79
146/147	178/180	Oct 26	$1.30	$1.20	57%	1.08	$145.70	$178.80
147/148	178/180	Oct 26	$1.30	$1.20	54%	1.08	$146.70	$178.80
148/149	178/180	Oct 26	$1.34	$1.16	51%	1.16	$147.66	$178.84
135/140	178/180	Oct 26	$1.47	$3.53	72%	0.42	$138.53	$178.97
125/130	170/175	Nov 27	$2.37	$2.63	53%	0.90	$127.63	$172.37
142/144	178/180	Oct 19	$0.42	$2.08	85%	0.20	$143.58	$177.92
142/144	165/168	Oct 19	$0.44	$2.06	79%	0.21	$143.56	$165.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 194 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.17	$4.83	14%	28.41
$150.00	$152.50	$155.00	Oct 14	$0.76	$1.74	56%	2.29
$140.00	$145.00	$150.00	Nov 20	$0.27	$4.73	15%	17.52
$155.00	$157.50	$160.00	Oct 28	$0.09	$2.41	14%	26.78
$152.50	$155.00	$157.50	Oct 14	$0.67	$1.83	46%	2.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.05	$4.95	14%	99.00
$140.00	$145.00	$150.00	Nov 27	$0.10	$4.90	15%	49.00
$140.00	$145.00	$150.00	Oct 14	$0.20	$4.80	16%	24.00
$130.00	$135.00	$140.00	Nov 27	$0.12	$4.88	12%	40.67
$150.00	$152.50	$155.00	Oct 14	$0.76	$1.74	56%	2.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-5.01, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$140.00	1:2	Oct 14	-$5.01	$4.99
$140.00	$145.00	1:2	Oct 14	-$1.88	$3.12
$160.00	$165.00	1:2	Oct 28	-$0.35	$4.65
$170.00	$175.00	1:2	Oct 28	-$0.06	$4.94
$155.00	$157.50	1:2	Oct 16	-$0.34	$2.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Oct 28	-$0.46	$4.54
$152.50	$150.00	1:2	Oct 16	-$0.34	$2.16
$155.00	$152.50	1:2	Oct 16	-$0.89	$1.61
$140.00	$135.00	1:2	Oct 26	-$0.06	$4.94
$152.50	$150.00	1:2	Oct 19	-$0.71	$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 6.23%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 20	$9.55	0.50	1.1%	6.23%	7.30%	136	6.0K
$160.00	Nov 20	$7.50	0.43	4.3%	4.89%	9.22%	222	13.2K
$155.00	Nov 27	$9.50	0.50	1.1%	6.19%	7.26%	211	380
$160.00	Nov 27	$7.40	0.43	4.3%	4.83%	9.15%	13	295
$165.00	Nov 27	$5.80	0.37	7.6%	3.78%	11.37%	3	174
$165.00	Nov 20	$5.80	0.36	7.6%	3.78%	11.37%	49	5.6K
$170.00	Nov 27	$4.65	0.30	10.8%	3.03%	13.88%	7	153
$155.00	Nov 13	$8.50	0.50	1.1%	5.54%	6.61%	19	320
$157.50	Nov 13	$7.40	0.46	2.7%	4.83%	7.52%	109	899
$170.00	Nov 20	$4.45	0.29	10.8%	2.90%	13.75%	221	11.4K

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 57,388

Total Puts 46,058

Put/Call Ratio 0.80

Net Difference 11,330

Prior's Put/Call Breakdown

Total Calls 48,065

Total Puts 27,924

Put/Call Ratio 0.58

Net Difference 20,141

Prior 7-Day Put/Call Summary

Total Calls 5,076,258

Total Puts 3,394,666

Average Put/Call Ratio 0.69

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