SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.34 -2.05%

(10/14 09:50) ◀

Wednesday, October 14, 2026 (9:55am)

▶ (10/14 10:00)

◀ 10/14 09:55 ▶

Option Volume

Detail

ℹ

Current (10/14 9:55am) 216,265

Calls: 133,324 (62%)

Puts: 82,941 (38%)

Prior (10/13) 192,227

Calls: 126,514 (66%)

Puts: 65,713 (34%)

Current vs Prior +12.51%

Calls: +5.38% (Calls)

Puts: +26.22% (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 -82.13%

Calls: -81.62%

Puts: -82.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:55am) $55.62M

Calls: $27.73M (50%)

Puts: $27.89M (50%)

Prior (10/13) $55.98M

Calls: $32.77M (59%)

Puts: $23.21M (41%)

Current vs Prior -0.64%

Calls: -15.37%

Puts: +20.16%

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 -88.57%

Calls: -91.25%

Puts: -83.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:55am) 0.62

Prior (10/13) 0.52

Current vs Prior +19.77%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -9.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:55am) 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 2.50% | 4.34%4.34% | 6.81%4.34% | 15.07%

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

Current vs Prior -19.55% | -3.71%-3.70% | -0.39%-3.70% | +1.04%

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

Current vs 7-Day Avg -34.31% | -9.59%+9.52% | +2.82%-27.49% | -2.35%

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

Current vs 7-Day Eod -19.55% | -3.71%-3.70% | -0.39%-3.70% | +1.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.37% | 3.02%

Calls: 1.82% | 3.23%

Puts: 0.92% | 2.82%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -44.76% | +5.96%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -81.63% | +15.46%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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
09:55	BEARISH	BULLISH	BULLISH
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 270 of results (avg 4.2%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Nov 20	15.05	15.15	$15.10	0.7%	89	0.66	11.3K
$147.00	Oct 30	9.85	9.95	$9.90	1.0%	2	0.68	289
$150.00	Nov 20	12.15	12.30	$12.23	1.2%	132	0.59	15.7K
$148.00	Oct 23	7.75	7.85	$7.80	1.3%	31	0.70	449
$149.00	Oct 23	7.05	7.15	$7.10	1.4%	79	0.67	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	20.65	20.80	$20.73	0.7%	8	0.70	3.6K
$165.00	Nov 20	17.00	17.15	$17.08	0.9%	128	0.63	6.6K
$155.00	Oct 14	2.17	2.19	$2.18	0.9%	4.1K	0.69	4.1K
$147.00	Oct 23	2.00	2.02	$2.01	1.0%	161	0.27	615
$160.00	Nov 20	13.70	13.85	$13.77	1.1%	315	0.56	12.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	0.14	0.16	$0.15	13.3%	8.4K	0.10	5.2K
$160.00	Oct 14	0.05	0.06	$0.06	16.7%	8.7K	0.04	10.9K
$155.00	Oct 14	0.52	0.54	$0.53	3.8%	14.4K	0.31	3.5K
$165.00	Oct 16	0.19	0.21	$0.20	10.0%	3.1K	0.07	33.1K
$167.50	Oct 16	0.12	0.13	$0.13	7.7%	718	0.04	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.21	0.22	$0.22	4.5%	10.8K	0.13	3.9K
$152.50	Oct 14	0.80	0.83	$0.82	3.7%	11.3K	0.37	2.2K
$140.00	Oct 16	0.11	0.13	$0.12	16.7%	848	0.04	12.3K
$142.00	Oct 16	0.17	0.19	$0.18	11.1%	291	0.05	1.4K
$143.00	Oct 16	0.22	0.23	$0.23	4.3%	26	0.07	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 227 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	12.20	15.15	$13.68	21.6%	3	1.00	10
$145.00	Oct 14	7.60	9.25	$8.43	19.6%	20	1.00	19
$125.00	Oct 16	27.75	28.75	$28.25	3.5%	--	1.00	1.9K
$130.00	Oct 16	22.75	23.75	$23.25	4.3%	3	1.00	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Oct 19	17.75	20.15	$18.95	12.7%	1	1.00	160
$175.00	Oct 19	19.40	22.35	$20.88	14.1%	--	1.00	130
$177.50	Oct 19	21.30	25.85	$23.58	19.3%	1	1.00	35
$170.00	Oct 14	15.55	17.15	$16.35	9.8%	--	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. 431 active (total vol 183.6K, top 14.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.52	0.54	$0.53	3.8%	14.4K	0.31	3.5K
$155.00	Oct 16	1.90	1.94	$1.92	2.1%	11.0K	0.42	11.9K
$160.00	Oct 16	0.62	0.64	$0.63	3.2%	8.7K	0.18	25.6K
$160.00	Oct 14	0.05	0.06	$0.06	16.7%	8.7K	0.04	10.9K
$157.50	Oct 14	0.14	0.16	$0.15	13.3%	8.4K	0.10	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.80	0.83	$0.82	3.7%	11.3K	0.37	2.2K
$150.00	Oct 14	0.21	0.22	$0.22	4.5%	10.8K	0.13	3.9K
$150.00	Oct 16	1.28	1.31	$1.30	2.3%	9.7K	0.29	25.2K
$155.00	Oct 14	2.17	2.19	$2.18	0.9%	4.1K	0.69	4.1K
$145.00	Oct 14	0.02	0.03	$0.03	33.3%	3.3K	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 20.3%, max 39.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	71.3%	51.3%	39.0%	4.1K	389
$155.00	Oct 14	Nov 27	71.8%	52.4%	37.1%	14.8K	3.9K
$147.00	Oct 16	Nov 13	57.0%	52.1%	9.4%	13	934
$148.00	Oct 16	Nov 13	56.3%	51.8%	8.7%	15	573
$149.00	Oct 16	Nov 13	55.6%	51.8%	7.3%	70	817

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	71.3%	51.3%	39.0%	11.3K	2.8K
$155.00	Oct 14	Nov 27	71.8%	52.4%	37.1%	4.1K	4.4K
$147.00	Oct 16	Nov 13	57.0%	52.1%	9.4%	1.3K	2.9K
$148.00	Oct 16	Nov 13	56.3%	51.8%	8.7%	533	2.5K
$149.00	Oct 16	Nov 13	55.6%	51.8%	7.3%	513	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 4.21, avg 3.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$152.50	Oct 26	$0.48	$2.02	$0.48	64%	4.21	$150.48
$148.00	$149.00	Oct 19	$0.15	$0.85	$0.15	78%	5.67	$148.15
$141.00	$142.00	Oct 30	$0.30	$0.70	$0.30	81%	2.33	$141.30
$145.00	$150.00	Nov 27	$2.67	$2.33	$2.67	66%	0.87	$147.67
$140.00	$141.00	Oct 16	$0.55	$0.45	$0.55	94%	0.82	$140.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$162.50	Oct 26	$0.97	$1.53	$0.97	80%	1.58	$164.03
$165.00	$160.00	Nov 27	$2.17	$2.83	$2.17	63%	1.30	$162.83
$165.00	$162.50	Nov 6	$0.90	$1.60	$0.90	69%	1.78	$164.10
$172.50	$170.00	Nov 13	$1.17	$1.33	$1.17	75%	1.14	$171.33
$165.00	$162.50	Nov 13	$1.00	$1.50	$1.00	65%	1.50	$164.00

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 0.36)

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	$0.34	$0.34	$2.16	86%	0.16	$165.34
$157.50	$160.00	Oct 21	$0.81	$0.81	$1.69	65%	0.48	$158.31
$162.50	$165.00	Oct 28	$0.64	$0.64	$1.86	72%	0.34	$163.14
$155.00	$157.50	Oct 14	$0.38	$0.38	$2.12	69%	0.18	$155.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 27	$1.90	$1.90	$3.10	66%	0.61	$143.10
$150.00	$145.00	Nov 20	$2.12	$2.12	$2.88	59%	0.74	$147.88
$140.00	$135.00	Nov 20	$1.35	$1.35	$3.65	74%	0.37	$138.65
$143.00	$140.00	Oct 28	$0.73	$0.73	$2.27	79%	0.32	$142.27
$150.00	$145.00	Nov 27	$2.12	$2.12	$2.88	58%	0.74	$147.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.40, cheapest $1.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.45	71.3%	54.3%
$155.00	Oct 14	Oct 16	$1.39	71.8%	54.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.40	71.3%	54.3%
$155.00	Oct 14	Oct 16	$1.37	71.8%	54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 1.61% of stock, avg 8.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$1.65	$0.82	$2.47	$150.03	$154.97	1.61%
$155.00	Oct 14	$0.53	$2.18	$2.71	$152.29	$157.71	1.77%
$150.00	Oct 14	$3.53	$0.22	$3.75	$146.25	$153.75	2.45%
$157.50	Oct 14	$0.15	$4.38	$4.53	$152.97	$162.03	2.95%
$152.50	Oct 16	$3.10	$2.22	$5.32	$147.18	$157.82	3.47%
$155.00	Oct 16	$1.92	$3.55	$5.47	$149.53	$160.47	3.57%
$150.00	Oct 16	$4.68	$1.30	$5.98	$144.02	$155.98	3.90%
$152.50	Oct 19	$3.60	$2.72	$6.32	$146.18	$158.82	4.12%
$157.50	Oct 16	$1.13	$5.25	$6.38	$151.12	$163.88	4.16%
$149.00	Oct 16	$5.40	$1.02	$6.42	$142.58	$155.42	4.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.24% of stock, avg 4.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.15	$0.22	$0.37	$149.63	$157.87
$165.00	$147.00	Oct 16	$0.20	$0.62	$0.82	$146.18	$165.82
$155.00	$150.00	Oct 14	$0.53	$0.22	$0.75	$149.25	$155.75
$162.50	$147.00	Oct 16	$0.35	$0.62	$0.97	$146.03	$163.47
$165.00	$148.00	Oct 16	$0.20	$0.80	$1.00	$147.00	$166.00
$162.50	$148.00	Oct 16	$0.35	$0.80	$1.15	$146.85	$163.65
$160.00	$147.00	Oct 16	$0.63	$0.62	$1.25	$145.75	$161.25
$165.00	$147.00	Oct 19	$0.37	$0.80	$1.17	$145.83	$166.17
$157.50	$152.50	Oct 14	$0.15	$0.82	$0.97	$151.53	$158.47
$155.00	$152.50	Oct 14	$0.53	$0.82	$1.35	$151.15	$156.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 381 found (best R:R 1.21, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	178/180	Oct 26	$1.64	$1.36	67%	1.21	$141.36	$179.14
144/145	178/180	Oct 26	$1.28	$1.22	63%	1.05	$143.72	$178.78
145/146	178/180	Oct 26	$1.31	$1.19	60%	1.10	$144.69	$178.81
147/148	178/180	Oct 26	$1.29	$1.21	55%	1.07	$146.71	$178.79
148/149	178/180	Oct 26	$1.34	$1.16	52%	1.16	$147.66	$178.84
146/147	178/180	Oct 26	$1.15	$1.35	57%	0.85	$145.85	$178.65
140/143	175/178	Oct 28	$0.94	$2.06	69%	0.46	$142.06	$175.94
135/140	178/180	Oct 26	$1.34	$3.66	73%	0.37	$138.66	$178.84
140/143	172/175	Oct 26	$0.82	$2.18	71%	0.38	$142.18	$173.32
142/144	165/168	Oct 21	$0.66	$1.84	70%	0.36	$143.34	$165.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 209 found (best R:R 13.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$130.00	$135.00	Nov 20	$0.05	$4.95	9%	99.00
$150.00	$152.50	$155.00	Oct 14	$0.76	$1.74	56%	2.29
$152.50	$155.00	$157.50	Oct 14	$0.74	$1.76	53%	2.38
$155.00	$157.50	$160.00	Oct 14	$0.29	$2.21	27%	7.62
$152.50	$155.00	$157.50	Oct 19	$0.27	$2.23	24%	8.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Oct 14	$0.17	$2.33	27%	13.71
$140.00	$145.00	$150.00	Oct 14	$0.17	$4.83	13%	28.41
$150.00	$152.50	$155.00	Oct 14	$0.76	$1.74	56%	2.29
$140.00	$145.00	$150.00	Nov 27	$0.22	$4.78	14%	21.73
$130.00	$135.00	$140.00	Oct 21	$0.07	$4.93	7%	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. 207 found (best net $-3.91, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$140.00	1:2	Oct 14	-$3.91	$6.09
$140.00	$145.00	1:2	Oct 14	-$3.18	$1.82
$152.50	$155.00	1:2	Oct 16	-$0.74	$1.76
$155.00	$157.50	1:2	Oct 16	-$0.34	$2.16
$157.50	$160.00	1:2	Oct 16	-$0.13	$2.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$152.50	$150.00	1:2	Oct 16	-$0.38	$2.12
$160.00	$157.50	1:2	Oct 14	-$2.01	$0.49
$155.00	$152.50	1:2	Oct 16	-$0.89	$1.61
$140.00	$135.00	1:2	Oct 21	-$0.04	$4.96
$140.00	$135.00	1:2	Oct 26	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.62%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$10.15	0.51	1.1%	6.62%	7.70%	417	380
$160.00	Nov 27	$7.75	0.44	4.3%	5.05%	9.40%	16	295
$155.00	Nov 20	$9.70	0.51	1.1%	6.33%	7.41%	199	6.0K
$160.00	Nov 20	$7.60	0.44	4.3%	4.96%	9.30%	299	13.2K
$165.00	Nov 27	$6.10	0.37	7.6%	3.98%	11.58%	3	174
$165.00	Nov 20	$5.90	0.37	7.6%	3.85%	11.45%	144	5.6K
$170.00	Nov 27	$4.90	0.31	10.9%	3.20%	14.06%	36	153
$170.00	Nov 20	$4.55	0.30	10.9%	2.97%	13.83%	290	11.4K
$155.00	Nov 13	$8.65	0.51	1.1%	5.64%	6.72%	149	320
$157.50	Nov 13	$7.55	0.46	2.7%	4.92%	7.64%	116	899

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 133,324

Total Puts 82,941

Put/Call Ratio 0.62

Net Difference 50,383

Prior's Put/Call Breakdown

Total Calls 126,514

Total Puts 65,713

Put/Call Ratio 0.52

Net Difference 60,801

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