SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.81 -1.75%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 181,885

Calls: 114,250 (63%)

Puts: 67,635 (37%)

Prior (10/13) 136,371

Calls: 83,620 (61%)

Puts: 52,751 (39%)

Current vs Prior +33.38%

Calls: +36.63% (Calls)

Puts: +28.22% (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 -84.97%

Calls: -84.25%

Puts: -86.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $42.02M

Calls: $24.11M (57%)

Puts: $17.91M (43%)

Prior (10/13) $47.26M

Calls: $30.01M (63%)

Puts: $17.25M (37%)

Current vs Prior -11.09%

Calls: -19.67%

Puts: +3.83%

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 -91.37%

Calls: -92.40%

Puts: -89.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 0.59

Prior (10/13) 0.63

Current vs Prior -6.16%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -14.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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 2.55% | 4.28%4.28% | 6.76%4.28% | 14.99%

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

Current vs Prior -17.91% | -5.01%-5.01% | -1.17%-5.01% | +0.51%

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

Current vs 7-Day Avg -32.97% | -10.82%+8.04% | +2.02%-28.47% | -2.86%

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

Current vs 7-Day Eod -17.91% | -5.01%-5.01% | -1.17%-5.01% | +0.51%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.53% | 2.27%

Calls: 1.50% | 2.99%

Puts: 1.56% | 1.55%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -38.31% | -20.35%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -79.48% | -13.22%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59.

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
09:50	BULLISH	BULLISH	BULLISH
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 266 of results (avg 4.3%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 16	5.75	5.80	$5.78	0.9%	36	0.77	764
$155.00	Oct 16	2.09	2.11	$2.10	1.0%	10.1K	0.44	11.9K
$145.00	Nov 20	15.30	15.45	$15.38	1.0%	60	0.67	11.3K
$150.00	Nov 20	12.40	12.55	$12.48	1.2%	102	0.59	15.7K
$160.00	Nov 20	7.80	7.90	$7.85	1.3%	251	0.44	13.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	13.40	13.50	$13.45	0.7%	303	0.56	12.2K
$152.50	Oct 19	2.49	2.51	$2.50	0.8%	661	0.42	630
$150.00	Oct 16	1.14	1.15	$1.15	0.9%	9.2K	0.27	25.2K
$165.00	Nov 20	16.65	16.80	$16.73	0.9%	100	0.63	6.6K
$152.50	Oct 16	1.98	2.00	$1.99	1.0%	2.6K	0.41	8.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.41, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	0.21	0.23	$0.22	9.1%	7.8K	0.14	5.2K
$155.00	Oct 14	0.72	0.74	$0.73	2.7%	12.5K	0.36	3.5K
$167.50	Oct 16	0.13	0.14	$0.14	7.1%	628	0.04	9.3K
$170.00	Oct 16	0.08	0.09	$0.09	11.1%	1.0K	0.03	31.5K
$165.00	Oct 16	0.22	0.23	$0.23	4.3%	2.7K	0.07	33.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.18	0.20	$0.19	10.5%	9.2K	0.11	3.9K
$152.50	Oct 14	0.67	0.69	$0.68	2.9%	8.6K	0.33	2.2K
$140.00	Oct 16	0.09	0.10	$0.10	10.0%	834	0.03	12.3K
$142.00	Oct 16	0.15	0.17	$0.16	12.5%	276	0.05	1.4K
$141.00	Oct 16	0.12	0.14	$0.13	15.4%	16	0.04	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 14	21.70	25.20	$23.45	14.9%	1	1.00	3
$140.00	Oct 14	13.15	15.15	$14.15	14.1%	3	1.00	10
$125.00	Oct 16	28.75	29.95	$29.35	4.1%	--	0.99	1.9K
$130.00	Oct 16	23.75	24.95	$24.35	4.9%	2	0.99	10.9K
$135.00	Oct 16	18.75	20.30	$19.52	7.9%	7	0.98	11.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 14	8.15	8.85	$8.50	8.2%	141	1.00	2.9K
$165.00	Oct 14	10.95	11.30	$11.13	3.1%	123	1.00	1.6K
$167.50	Oct 14	12.55	14.40	$13.48	13.7%	11	1.00	1.1K
$170.00	Oct 14	14.80	18.30	$16.55	21.1%	--	1.00	827
$172.50	Oct 14	17.60	20.80	$19.20	16.7%	1	1.00	156

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 159.9K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.72	0.74	$0.73	2.7%	12.5K	0.36	3.5K
$155.00	Oct 16	2.09	2.11	$2.10	1.0%	10.1K	0.44	11.9K
$160.00	Oct 14	0.06	0.08	$0.07	28.6%	8.3K	0.05	10.9K
$157.50	Oct 14	0.21	0.23	$0.22	9.1%	7.8K	0.14	5.2K
$160.00	Oct 16	0.69	0.70	$0.70	1.4%	7.7K	0.19	25.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.18	0.20	$0.19	10.5%	9.2K	0.11	3.9K
$150.00	Oct 16	1.14	1.15	$1.15	0.9%	9.2K	0.27	25.2K
$152.50	Oct 14	0.67	0.69	$0.68	2.9%	8.6K	0.33	2.2K
$155.00	Oct 14	1.91	1.94	$1.92	1.6%	3.2K	0.64	4.1K
$145.00	Oct 14	0.02	0.03	$0.03	33.3%	3.0K	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. 8 strikes (avg 27.2%, max 47.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	74.2%	50.5%	47.1%	3.5K	389
$155.00	Oct 14	Nov 27	74.5%	52.1%	42.9%	12.8K	3.9K
$148.00	Oct 16	Nov 13	56.0%	51.1%	9.6%	15	573
$149.00	Oct 16	Nov 13	55.6%	50.9%	9.3%	39	817

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	74.2%	50.5%	47.1%	8.6K	2.8K
$155.00	Oct 14	Nov 27	74.5%	52.1%	42.9%	3.3K	4.4K
$148.00	Oct 16	Nov 13	56.0%	51.1%	9.6%	490	2.5K
$149.00	Oct 16	Nov 13	55.6%	50.9%	9.3%	440	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 2.42, avg 3.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$137.00	Nov 6	$0.90	$1.10	$0.90	85%	1.22	$135.90
$150.00	$152.50	Oct 26	$0.80	$1.70	$0.80	64%	2.12	$150.80
$135.00	$136.00	Oct 30	$0.45	$0.55	$0.45	90%	1.22	$135.45
$141.00	$143.00	Nov 13	$1.02	$0.98	$1.02	74%	0.96	$142.02
$140.00	$141.00	Oct 30	$0.42	$0.58	$0.42	84%	1.38	$140.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Nov 6	$0.73	$1.77	$0.73	76%	2.42	$169.27
$165.00	$162.50	Oct 26	$0.97	$1.53	$0.97	78%	1.58	$164.03
$165.00	$162.50	Nov 6	$1.03	$1.47	$1.03	68%	1.43	$163.97
$165.00	$162.50	Nov 13	$1.03	$1.47	$1.03	65%	1.43	$163.97
$172.50	$170.00	Nov 13	$1.50	$1.00	$1.50	75%	0.67	$171.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.66, avg 0.35)

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	$0.42	$0.42	$2.08	84%	0.20	$165.42
$172.50	$175.00	Oct 26	$0.28	$0.28	$2.22	89%	0.13	$172.78
$155.00	$157.50	Oct 14	$0.51	$0.51	$1.99	64%	0.26	$155.51
$157.50	$160.00	Oct 28	$0.99	$0.99	$1.51	58%	0.66	$158.49

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Nov 27	$1.13	$1.13	$3.87	85%	0.29	$128.87
$145.00	$140.00	Nov 27	$1.70	$1.70	$3.30	67%	0.52	$143.30
$150.00	$145.00	Nov 20	$2.07	$2.07	$2.93	59%	0.71	$147.93
$149.00	$148.00	Oct 26	$0.57	$0.57	$0.43	66%	1.33	$148.43
$145.00	$140.00	Nov 20	$1.65	$1.65	$3.35	67%	0.49	$143.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.33, cheapest $1.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.35	74.2%	54.2%
$155.00	Oct 14	Oct 16	$1.37	74.5%	54.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.31	74.2%	54.2%
$155.00	Oct 14	Oct 16	$1.31	74.5%	54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 148 found (cheapest 1.72% of stock, avg 8.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Oct 14	$0.73	$1.92	$2.65	$152.35	$157.65	1.72%
$152.50	Oct 14	$2.00	$0.68	$2.68	$149.82	$155.18	1.74%
$157.50	Oct 14	$0.22	$3.90	$4.12	$153.38	$161.62	2.68%
$150.00	Oct 14	$4.18	$0.19	$4.37	$145.63	$154.37	2.84%
$152.50	Oct 16	$3.35	$1.99	$5.34	$147.16	$157.84	3.47%
$155.00	Oct 16	$2.10	$3.23	$5.33	$149.67	$160.33	3.47%
$157.50	Oct 16	$1.24	$4.88	$6.12	$151.38	$163.62	3.98%
$150.00	Oct 16	$5.00	$1.15	$6.15	$143.85	$156.15	4.00%
$160.00	Oct 14	$0.07	$6.18	$6.25	$153.75	$166.25	4.06%
$155.00	Oct 19	$2.63	$3.75	$6.38	$148.62	$161.38	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.27% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.22	$0.19	$0.41	$149.59	$157.91
$165.00	$147.00	Oct 16	$0.23	$0.54	$0.77	$146.23	$165.77
$162.50	$147.00	Oct 16	$0.39	$0.54	$0.93	$146.07	$163.43
$165.00	$148.00	Oct 16	$0.23	$0.70	$0.93	$147.07	$165.93
$157.50	$152.50	Oct 14	$0.22	$0.68	$0.90	$151.60	$158.40
$162.50	$148.00	Oct 16	$0.39	$0.70	$1.09	$146.91	$163.59
$165.00	$147.00	Oct 19	$0.41	$0.68	$1.09	$145.91	$166.09
$155.00	$150.00	Oct 14	$0.73	$0.19	$0.92	$149.08	$155.92
$160.00	$147.00	Oct 16	$0.70	$0.54	$1.24	$145.76	$161.24
$165.00	$149.00	Oct 16	$0.23	$0.90	$1.13	$147.87	$166.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 356 found (best R:R 1.17, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	178/180	Oct 26	$1.62	$1.38	67%	1.17	$141.38	$179.12
143/145	178/180	Oct 26	$1.32	$1.18	63%	1.12	$143.68	$178.82
148/149	178/180	Oct 26	$1.56	$0.94	52%	1.66	$147.44	$179.06
145/146	178/180	Oct 26	$1.32	$1.18	60%	1.12	$144.68	$178.82
146/147	178/180	Oct 26	$1.26	$1.24	58%	1.02	$145.74	$178.76
125/130	175/180	Nov 27	$2.23	$2.77	58%	0.81	$127.77	$177.23
140/143	172/175	Oct 26	$0.91	$2.09	70%	0.44	$142.09	$173.41
135/140	178/180	Oct 26	$1.31	$3.69	74%	0.36	$138.69	$178.81
140/143	175/178	Oct 28	$0.89	$2.11	70%	0.42	$142.11	$175.89
142/144	165/168	Oct 21	$0.74	$1.76	69%	0.42	$143.26	$165.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 195 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.06	$4.94	15%	82.33
$135.00	$140.00	$145.00	Nov 20	$0.13	$4.87	13%	37.46
$152.50	$155.00	$157.50	Oct 14	$0.76	$1.74	53%	2.29
$157.50	$160.00	$162.50	Oct 21	$0.10	$2.40	16%	24.00
$155.00	$157.50	$160.00	Oct 14	$0.36	$2.14	31%	5.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 27	$0.17	$4.83	14%	28.41
$150.00	$155.00	$160.00	Nov 27	$0.22	$4.78	15%	21.73
$140.00	$145.00	$150.00	Oct 14	$0.14	$4.86	11%	34.71
$155.00	$157.50	$160.00	Oct 14	$0.30	$2.20	30%	7.33
$152.50	$155.00	$157.50	Oct 14	$0.74	$1.76	53%	2.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 209 found (best net $-6.81, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$140.00	1:2	Nov 27	-$6.81	$8.19
$130.00	$140.00	1:2	Oct 14	-$4.85	$5.15
$140.00	$145.00	1:2	Oct 14	-$3.45	$1.55
$160.00	$165.00	1:2	Oct 28	-$0.40	$4.60
$155.00	$157.50	1:2	Oct 16	-$0.38	$2.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 14	-$1.62	$0.88
$152.50	$150.00	1:2	Oct 16	-$0.31	$2.19
$155.00	$152.50	1:2	Oct 16	-$0.75	$1.75
$130.00	$125.00	1:2	Nov 27	-$0.18	$4.82
$152.50	$150.00	1:2	Oct 19	-$0.66	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.63%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$10.20	0.53	0.8%	6.63%	7.41%	315	380
$160.00	Nov 27	$8.00	0.45	4.0%	5.20%	9.23%	15	295
$155.00	Nov 20	$9.90	0.52	0.8%	6.44%	7.21%	183	6.0K
$160.00	Nov 20	$7.80	0.44	4.0%	5.07%	9.10%	251	13.2K
$165.00	Nov 27	$6.00	0.38	7.3%	3.90%	11.18%	3	174
$165.00	Nov 20	$6.05	0.37	7.3%	3.93%	11.21%	129	5.6K
$170.00	Nov 27	$5.00	0.32	10.5%	3.25%	13.78%	33	153
$175.00	Nov 27	$3.95	0.27	13.8%	2.57%	16.34%	15	70
$170.00	Nov 20	$4.65	0.31	10.5%	3.02%	13.55%	275	11.4K
$155.00	Nov 13	$8.85	0.51	0.8%	5.75%	6.53%	147	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 114,250

Total Puts 67,635

Put/Call Ratio 0.59

Net Difference 46,615

Prior's Put/Call Breakdown

Total Calls 83,620

Total Puts 52,751

Put/Call Ratio 0.63

Net Difference 30,869

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