SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$154.37 -1.39%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 147,178

Calls: 90,216 (61%)

Puts: 56,962 (39%)

Prior (10/13) 118,132

Calls: 72,406 (61%)

Puts: 45,726 (39%)

Current vs Prior +24.59%

Calls: +24.60% (Calls)

Puts: +24.57% (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 -87.84%

Calls: -87.56%

Puts: -88.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $34.28M

Calls: $20.74M (60%)

Puts: $13.55M (40%)

Prior (10/13) $41.69M

Calls: $27.05M (65%)

Puts: $14.64M (35%)

Current vs Prior -17.76%

Calls: -23.35%

Puts: -7.45%

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 -92.96%

Calls: -93.46%

Puts: -92.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 0.63

Prior (10/13) 0.63

Current vs Prior -0.02%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -8.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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 2.61% | 4.30%4.30% | 6.72%4.30% | 14.90%

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

Current vs Prior -15.91% | -4.49%-4.49% | -1.81%-4.49% | -0.11%

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

Current vs 7-Day Avg -31.34% | -10.33%+8.63% | +1.36%-28.08% | -3.46%

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

Current vs 7-Day Eod -15.91% | -4.49%-4.49% | -1.81%-4.49% | -0.11%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 2.03%

Calls: 2.50% | 2.70%

Puts: 4.29% | 1.36%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior +37.10% | -28.77%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -54.41% | -22.39%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($20.74M). Bullish P/C ratio of 0.63.

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
09:45	BULLISH	BULLISH	BULLISH
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 268 of results (avg 4.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 23	5.55	5.60	$5.57	0.9%	392	0.58	964
$145.00	Nov 20	15.65	15.80	$15.73	1.0%	46	0.68	11.3K
$162.50	Oct 23	1.73	1.75	$1.74	1.1%	290	0.26	2.3K
$150.00	Nov 20	12.65	12.80	$12.73	1.2%	50	0.60	15.7K
$150.00	Nov 13	11.70	11.85	$11.77	1.3%	14	0.60	253

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	16.25	16.35	$16.30	0.6%	94	0.62	6.6K
$150.00	Oct 23	2.58	2.60	$2.59	0.8%	445	0.34	2.7K
$150.00	Oct 16	1.00	1.01	$1.00	1.0%	8.9K	0.25	25.2K
$165.00	Nov 6	14.15	14.30	$14.23	1.1%	2	0.68	614
$160.00	Nov 20	13.00	13.15	$13.08	1.1%	261	0.55	12.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.44, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	0.28	0.30	$0.29	6.9%	4.3K	0.17	5.2K
$155.00	Oct 14	0.95	0.98	$0.97	3.1%	9.9K	0.42	3.5K
$170.00	Oct 16	0.08	0.09	$0.09	11.1%	849	0.03	31.5K
$167.50	Oct 16	0.13	0.14	$0.14	7.1%	585	0.04	9.3K
$172.50	Oct 16	0.05	0.06	$0.06	16.7%	424	0.02	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.15	0.17	$0.16	12.5%	7.3K	0.10	3.9K
$152.50	Oct 14	0.54	0.57	$0.55	5.5%	6.7K	0.28	2.2K
$144.00	Oct 16	0.21	0.23	$0.22	9.1%	132	0.07	2.7K
$141.00	Oct 16	0.11	0.13	$0.12	16.7%	14	0.04	1.7K
$143.00	Oct 16	0.17	0.18	$0.18	5.6%	19	0.06	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 14	21.60	24.55	$23.08	12.8%	1	1.00	3
$140.00	Oct 14	11.50	16.25	$13.88	34.2%	2	1.00	10
$145.00	Oct 14	9.00	9.70	$9.35	7.5%	17	1.00	19
$125.00	Oct 16	28.30	29.55	$28.93	4.3%	--	1.00	1.9K
$130.00	Oct 16	23.30	24.55	$23.93	5.2%	2	1.00	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 14	15.50	18.30	$16.90	16.6%	--	1.00	827
$172.50	Oct 14	17.60	20.80	$19.20	16.7%	1	1.00	156
$175.00	Oct 14	19.40	23.30	$21.35	18.3%	--	1.00	115
$167.50	Oct 14	12.65	14.40	$13.53	12.9%	10	1.00	1.1K
$185.00	Oct 16	29.90	33.05	$31.48	10.0%	--	0.99	342

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 131.1K, top 9.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.95	0.98	$0.97	3.1%	9.9K	0.42	3.5K
$160.00	Oct 14	0.07	0.09	$0.08	25.0%	7.0K	0.06	10.9K
$160.00	Oct 16	0.79	0.82	$0.81	3.7%	6.9K	0.21	25.6K
$155.00	Oct 16	2.33	2.37	$2.35	1.7%	6.1K	0.47	11.9K
$157.50	Oct 14	0.28	0.30	$0.29	6.9%	4.3K	0.17	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	1.00	1.01	$1.00	1.0%	8.9K	0.25	25.2K
$150.00	Oct 14	0.15	0.17	$0.16	12.5%	7.3K	0.10	3.9K
$152.50	Oct 14	0.54	0.57	$0.55	5.5%	6.7K	0.28	2.2K
$155.00	Oct 14	1.59	1.66	$1.63	4.3%	2.6K	0.59	4.1K
$145.00	Oct 14	0.02	0.03	$0.03	33.3%	2.4K	0.02	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 30.5%, max 49.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	75.4%	50.6%	49.0%	2.9K	389
$157.50	Oct 14	Nov 13	76.2%	53.6%	42.1%	4.4K	6.1K
$155.00	Oct 14	Nov 27	74.6%	52.8%	41.2%	10.2K	3.9K
$148.00	Oct 16	Nov 13	56.2%	51.1%	9.9%	7	573
$149.00	Oct 16	Nov 13	55.6%	51.1%	8.7%	27	817

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	74.8%	50.6%	47.7%	6.7K	2.8K
$157.50	Oct 14	Nov 13	77.4%	53.6%	44.3%	1.6K	4.9K
$155.00	Oct 14	Nov 27	75.8%	52.8%	43.4%	2.6K	4.4K
$148.00	Oct 16	Nov 13	56.2%	51.1%	9.9%	466	2.5K
$149.00	Oct 16	Nov 13	55.6%	51.1%	8.7%	361	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 1.63, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 26	$0.67	$1.83	$0.67	63%	2.73	$150.67
$145.00	$150.00	Nov 27	$2.40	$2.60	$2.40	66%	1.08	$147.40
$135.00	$136.00	Oct 23	$0.25	$0.75	$0.25	93%	3.00	$135.25
$138.00	$139.00	Oct 23	$0.25	$0.75	$0.25	92%	3.00	$138.25
$139.00	$140.00	Oct 30	$0.25	$0.75	$0.25	85%	3.00	$139.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 26	$0.95	$1.55	$0.95	79%	1.63	$164.05
$172.50	$170.00	Oct 26	$1.60	$0.90	$1.60	91%	0.56	$170.90
$160.00	$157.50	Oct 28	$1.08	$1.42	$1.08	66%	1.31	$158.92
$172.50	$170.00	Nov 13	$1.41	$1.09	$1.41	74%	0.77	$171.09
$170.00	$167.50	Nov 6	$1.53	$0.97	$1.53	75%	0.63	$168.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 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
$165.00	$167.50	Oct 21	$0.41	$0.41	$2.09	85%	0.20	$165.41
$165.00	$167.50	Oct 28	$0.54	$0.54	$1.96	78%	0.28	$165.54
$155.00	$157.50	Oct 14	$0.68	$0.68	$1.82	58%	0.37	$155.68
$157.50	$160.00	Oct 28	$0.98	$0.98	$1.52	60%	0.64	$158.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 27	$2.02	$2.02	$2.98	66%	0.68	$142.98
$130.00	$125.00	Nov 27	$1.11	$1.11	$3.89	84%	0.29	$128.89
$145.00	$140.00	Nov 20	$1.63	$1.63	$3.37	68%	0.48	$143.37
$150.00	$145.00	Nov 20	$1.98	$1.98	$3.02	60%	0.66	$148.02
$143.00	$140.00	Oct 28	$0.68	$0.68	$2.32	79%	0.29	$142.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.34, cheapest $1.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 14	Oct 16	$1.38	74.6%	55.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 14	Oct 16	$1.31	75.8%	55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 1.68% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Oct 14	$0.97	$1.63	$2.60	$152.40	$157.60	1.68%
$152.50	Oct 14	$2.40	$0.55	$2.95	$149.55	$155.45	1.91%
$157.50	Oct 14	$0.29	$3.45	$3.74	$153.76	$161.24	2.42%
$150.00	Oct 14	$4.72	$0.16	$4.88	$145.12	$154.88	3.16%
$155.00	Oct 16	$2.35	$2.94	$5.29	$149.71	$160.29	3.43%
$152.50	Oct 16	$3.70	$1.78	$5.48	$147.02	$157.98	3.55%
$160.00	Oct 14	$0.08	$5.80	$5.88	$154.12	$165.88	3.81%
$157.50	Oct 16	$1.42	$4.50	$5.92	$151.58	$163.42	3.83%
$155.00	Oct 19	$2.85	$3.43	$6.28	$148.72	$161.28	4.07%
$150.00	Oct 16	$5.40	$1.00	$6.40	$143.60	$156.40	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.16% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$150.00	Oct 14	$0.08	$0.16	$0.24	$149.76	$160.24
$157.50	$150.00	Oct 14	$0.29	$0.16	$0.45	$149.55	$157.95
$165.00	$147.00	Oct 16	$0.25	$0.47	$0.72	$146.28	$165.72
$160.00	$152.50	Oct 14	$0.08	$0.55	$0.63	$151.87	$160.63
$162.50	$147.00	Oct 16	$0.45	$0.47	$0.92	$146.08	$163.42
$157.50	$152.50	Oct 14	$0.29	$0.55	$0.84	$151.66	$158.34
$165.00	$148.00	Oct 16	$0.25	$0.61	$0.86	$147.14	$165.86
$162.50	$148.00	Oct 16	$0.45	$0.61	$1.06	$146.94	$163.56
$165.00	$149.00	Oct 16	$0.25	$0.79	$1.04	$147.96	$166.04
$165.00	$147.00	Oct 19	$0.44	$0.75	$1.19	$145.81	$166.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 1.16, avg credit $0.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	178/180	Oct 26	$1.61	$1.39	67%	1.16	$141.39	$179.11
143/145	178/180	Oct 26	$1.35	$1.15	63%	1.17	$143.65	$178.85
148/149	178/180	Oct 26	$1.48	$1.02	52%	1.45	$147.52	$178.98
145/146	178/180	Oct 26	$1.27	$1.23	60%	1.03	$144.73	$178.77
146/147	178/180	Oct 26	$1.26	$1.24	58%	1.02	$145.74	$178.76
147/148	178/180	Oct 26	$1.16	$1.34	55%	0.87	$146.84	$178.66
140/145	175/180	Nov 27	$3.02	$1.98	40%	1.53	$141.98	$178.02
125/130	175/180	Nov 27	$2.11	$2.89	58%	0.73	$127.89	$177.11
135/140	178/180	Oct 26	$1.29	$3.71	74%	0.35	$138.71	$178.79
142/144	165/168	Oct 21	$0.73	$1.77	69%	0.41	$143.27	$165.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 203 found (best R:R 21.73, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 20	$0.22	$4.78	15%	21.73
$152.50	$155.00	$157.50	Oct 14	$0.75	$1.75	56%	2.33
$150.00	$152.50	$155.00	Oct 21	$0.12	$2.38	19%	19.83
$157.50	$160.00	$162.50	Oct 21	$0.12	$2.38	17%	19.83
$152.50	$155.00	$157.50	Oct 21	$0.19	$2.31	20%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Oct 14	$0.74	$1.76	55%	2.38
$155.00	$157.50	$160.00	Oct 21	$0.10	$2.40	18%	24.00
$140.00	$145.00	$150.00	Oct 14	$0.11	$4.89	9%	44.45
$160.00	$162.50	$165.00	Oct 19	$0.08	$2.42	14%	30.25
$150.00	$152.50	$155.00	Oct 14	$0.69	$1.81	49%	2.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 218 found (best net $-5.98, 204 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$140.00	1:2	Nov 27	-$5.98	$9.02
$130.00	$140.00	1:2	Oct 14	-$4.68	$5.32
$145.00	$150.00	1:2	Oct 14	-$0.09	$4.91
$150.00	$152.50	1:2	Oct 14	-$0.08	$2.42
$160.00	$165.00	1:2	Oct 28	-$0.45	$4.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 14	-$1.10	$1.40
$152.50	$150.00	1:2	Oct 16	-$0.22	$2.28
$155.00	$152.50	1:2	Oct 16	-$0.62	$1.88
$130.00	$125.00	1:2	Nov 27	-$0.28	$4.72
$152.50	$150.00	1:2	Oct 19	-$0.55	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 6.77%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$10.45	0.52	0.4%	6.77%	7.18%	309	380
$160.00	Nov 27	$8.00	0.45	3.6%	5.18%	8.83%	15	295
$160.00	Nov 20	$7.95	0.45	3.6%	5.15%	8.80%	244	13.2K
$155.00	Nov 20	$10.10	0.52	0.4%	6.54%	6.95%	164	6.0K
$165.00	Nov 20	$6.20	0.38	6.9%	4.02%	10.90%	73	5.6K
$165.00	Nov 27	$6.00	0.38	6.9%	3.89%	10.77%	3	174
$170.00	Nov 27	$4.65	0.32	10.1%	3.01%	13.14%	29	153
$170.00	Nov 20	$4.75	0.31	10.1%	3.08%	13.20%	248	11.4K
$157.50	Nov 13	$7.95	0.47	2.0%	5.15%	7.18%	113	899
$155.00	Nov 13	$9.05	0.52	0.4%	5.86%	6.27%	134	320

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 90,216

Total Puts 56,962

Put/Call Ratio 0.63

Net Difference 33,254

Prior's Put/Call Breakdown

Total Calls 72,406

Total Puts 45,726

Put/Call Ratio 0.63

Net Difference 26,680

Prior 7-Day Put/Call Summary

Total Calls 5,076,258

Total Puts 3,394,666

Average Put/Call Ratio 0.69

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