SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.67 -2.47%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 235,002

Calls: 145,319 (62%)

Puts: 89,683 (38%)

Prior (10/13) 217,282

Calls: 138,695 (64%)

Puts: 78,587 (36%)

Current vs Prior +8.16%

Calls: +4.78% (Calls)

Puts: +14.12% (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 -80.58%

Calls: -79.96%

Puts: -81.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $62.00M

Calls: $27.89M (45%)

Puts: $34.11M (55%)

Prior (10/13) $76.37M

Calls: $38.24M (50%)

Puts: $38.13M (50%)

Current vs Prior -18.82%

Calls: -27.08%

Puts: -10.54%

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 -87.26%

Calls: -91.21%

Puts: -79.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.62

Prior (10/13) 0.57

Current vs Prior +8.92%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -10.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 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 2.58% | 4.37%4.37% | 6.84%4.37% | 15.03%

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

Current vs Prior -16.88% | -2.99%-2.99% | +0.05%-2.99% | +0.78%

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

Current vs 7-Day Avg -32.12% | -8.92%+10.33% | +3.28%-26.95% | -2.60%

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

Current vs 7-Day Eod -16.88% | -2.99%-2.99% | +0.05%-2.99% | +0.78%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.36% | 1.00%

Calls: 1.60% | 0.73%

Puts: 1.12% | 1.27%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -45.16% | -64.91%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -81.76% | -61.77%

Liquidity Excellent

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
10:00	BEARISH	BULLISH	BULLISH
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 288 of results (avg 4.0%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	1.65	1.66	$1.65	0.6%	11.5K	0.37	11.9K
$145.00	Nov 20	14.60	14.70	$14.65	0.7%	96	0.65	11.3K
$152.50	Oct 16	2.73	2.75	$2.74	0.7%	2.4K	0.52	3.2K
$157.50	Oct 23	2.64	2.66	$2.65	0.8%	1.0K	0.35	2.2K
$150.00	Oct 23	6.05	6.10	$6.07	0.8%	654	0.61	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 16	1.18	1.19	$1.19	0.8%	642	0.28	2.0K
$165.00	Nov 20	17.40	17.55	$17.48	0.9%	130	0.65	6.6K
$157.50	Oct 16	5.70	5.75	$5.73	0.9%	282	0.76	6.7K
$155.00	Nov 20	11.10	11.20	$11.15	0.9%	865	0.50	13.2K
$150.00	Oct 19	1.93	1.95	$1.94	1.0%	667	0.36	634

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	0.10	0.11	$0.11	9.1%	9.5K	0.07	5.2K
$155.00	Oct 14	0.35	0.37	$0.36	5.6%	16.5K	0.21	3.5K
$165.00	Oct 16	0.17	0.18	$0.18	5.6%	3.2K	0.06	33.1K
$170.00	Oct 16	0.07	0.08	$0.08	12.5%	1.5K	0.03	31.5K
$167.50	Oct 16	0.11	0.12	$0.12	8.3%	738	0.04	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.30	0.32	$0.31	6.5%	11.7K	0.19	3.9K
$140.00	Oct 16	0.13	0.15	$0.14	14.3%	851	0.04	12.3K
$143.00	Oct 16	0.26	0.28	$0.27	7.4%	27	0.08	3.1K
$142.00	Oct 16	0.21	0.22	$0.22	4.5%	307	0.07	1.4K
$141.00	Oct 16	0.17	0.18	$0.18	5.6%	26	0.05	1.7K

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	7.35	8.20	$7.78	10.9%	20	1.00	19
$125.00	Oct 23	27.30	30.85	$29.08	12.2%	--	1.00	22
$127.00	Oct 23	25.00	28.85	$26.93	14.3%	--	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	17.20	17.55	$17.38	2.0%	17	1.00	5.8K
$172.50	Oct 16	17.95	20.70	$19.33	14.2%	11	1.00	1.4K
$175.00	Oct 16	20.05	22.85	$21.45	13.1%	2	1.00	2.3K
$177.50	Oct 16	22.55	26.00	$24.28	14.2%	--	1.00	469
$180.00	Oct 16	26.55	27.95	$27.25	5.1%	2	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 198.2K, top 16.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.35	0.37	$0.36	5.6%	16.5K	0.21	3.5K
$155.00	Oct 16	1.65	1.66	$1.65	0.6%	11.5K	0.37	11.9K
$157.50	Oct 14	0.10	0.11	$0.11	9.1%	9.5K	0.07	5.2K
$160.00	Oct 14	0.04	0.05	$0.05	20.0%	9.2K	0.03	10.9K
$160.00	Oct 16	0.52	0.53	$0.53	1.9%	9.1K	0.15	25.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	1.06	1.09	$1.08	2.8%	12.4K	0.48	2.2K
$150.00	Oct 14	0.30	0.32	$0.31	6.5%	11.7K	0.19	3.9K
$150.00	Oct 16	1.47	1.50	$1.49	2.0%	10.2K	0.34	25.2K
$155.00	Oct 14	2.67	2.70	$2.69	1.1%	4.2K	0.79	4.1K
$152.50	Oct 16	2.49	2.52	$2.51	1.2%	3.5K	0.48	8.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 23.4%, max 48.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 14	Nov 27	73.9%	49.6%	48.9%	297	150
$152.50	Oct 14	Nov 13	71.8%	51.1%	40.5%	4.9K	389
$155.00	Oct 14	Nov 27	72.5%	52.2%	38.8%	16.9K	3.9K
$146.00	Oct 16	Nov 13	57.1%	51.9%	10.2%	9	445
$147.00	Oct 16	Nov 13	56.5%	51.6%	9.5%	13	934

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 14	Nov 27	73.9%	49.6%	48.9%	11.8K	4.2K
$152.50	Oct 14	Nov 13	71.8%	51.1%	40.5%	12.4K	2.8K
$155.00	Oct 14	Nov 27	72.5%	52.2%	38.8%	4.3K	4.4K
$146.00	Oct 16	Nov 13	57.1%	51.9%	10.2%	194	2.4K
$147.00	Oct 16	Nov 13	56.5%	51.6%	9.5%	1.3K	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 1.23, avg 4.11)

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	63%	4.21	$150.48
$145.00	$146.00	Nov 13	$0.14	$0.86	$0.14	66%	6.14	$145.14
$140.00	$141.00	Oct 16	$0.45	$0.55	$0.45	96%	1.22	$140.45
$160.00	$165.00	Nov 27	$1.48	$3.52	$1.48	43%	2.38	$161.48
$155.00	$157.50	Oct 26	$0.62	$1.88	$0.62	48%	3.03	$155.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Oct 21	$1.12	$1.38	$1.12	91%	1.23	$166.38
$167.50	$165.00	Oct 19	$1.22	$1.28	$1.22	93%	1.05	$166.28
$165.00	$162.50	Oct 26	$0.97	$1.53	$0.97	84%	1.58	$164.03
$172.50	$170.00	Nov 13	$0.85	$1.65	$0.85	76%	1.94	$171.65
$165.00	$160.00	Nov 27	$1.99	$3.01	$1.99	63%	1.51	$163.01

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 0.66, avg 0.37)

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 26	$0.75	$0.75	$1.75	79%	0.43	$165.75
$155.00	$157.50	Oct 28	$1.37	$1.37	$1.13	54%	1.21	$156.37
$160.00	$162.50	Oct 28	$0.87	$0.87	$1.63	67%	0.53	$160.87
$162.50	$165.00	Oct 28	$0.65	$0.65	$1.85	73%	0.35	$163.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 27	$2.03	$2.03	$2.97	65%	0.68	$142.97
$150.00	$149.00	Oct 26	$0.67	$0.67	$0.33	62%	2.03	$149.33
$135.00	$130.00	Nov 27	$1.17	$1.17	$3.83	78%	0.31	$133.83
$143.00	$140.00	Oct 28	$0.76	$0.76	$2.24	78%	0.34	$142.24
$150.00	$145.00	Nov 20	$2.14	$2.14	$2.86	57%	0.75	$147.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.49	71.8%	54.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.43	71.8%	54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.53% of stock, avg 8.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$1.25	$1.08	$2.33	$150.17	$154.83	1.53%
$155.00	Oct 14	$0.36	$2.69	$3.05	$151.95	$158.05	2.00%
$150.00	Oct 14	$2.99	$0.31	$3.30	$146.70	$153.30	2.16%
$157.50	Oct 14	$0.11	$4.95	$5.06	$152.44	$162.56	3.31%
$152.50	Oct 16	$2.74	$2.51	$5.25	$147.25	$157.75	3.44%
$155.00	Oct 16	$1.65	$3.93	$5.58	$149.42	$160.58	3.65%
$150.00	Oct 16	$4.20	$1.49	$5.69	$144.31	$155.69	3.73%
$149.00	Oct 16	$4.90	$1.19	$6.09	$142.91	$155.09	3.99%
$152.50	Oct 19	$3.25	$3.02	$6.27	$146.23	$158.77	4.11%
$155.00	Oct 19	$2.15	$4.40	$6.55	$148.45	$161.55	4.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.28% of stock, avg 4.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.11	$0.31	$0.42	$149.58	$157.92
$155.00	$150.00	Oct 14	$0.36	$0.31	$0.67	$149.33	$155.67
$165.00	$147.00	Oct 16	$0.18	$0.73	$0.91	$146.09	$165.91
$162.50	$147.00	Oct 16	$0.30	$0.73	$1.03	$145.97	$163.53
$160.00	$147.00	Oct 16	$0.53	$0.73	$1.26	$145.74	$161.26
$165.00	$148.00	Oct 16	$0.18	$0.94	$1.12	$146.88	$166.12
$162.50	$148.00	Oct 16	$0.30	$0.94	$1.24	$146.76	$163.74
$160.00	$148.00	Oct 16	$0.53	$0.94	$1.47	$146.53	$161.47
$165.00	$147.00	Oct 19	$0.32	$1.07	$1.39	$145.61	$166.39
$162.50	$147.00	Oct 19	$0.52	$1.07	$1.59	$145.41	$164.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 410 found (best R:R 1.10, 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	$1.57	$1.43	66%	1.10	$141.43	$179.07
145/146	178/180	Oct 26	$1.40	$1.10	59%	1.27	$144.60	$178.90
144/145	178/180	Oct 26	$1.20	$1.30	62%	0.92	$143.80	$178.70
146/147	178/180	Oct 26	$1.30	$1.20	56%	1.08	$145.70	$178.80
147/148	178/180	Oct 26	$1.27	$1.23	54%	1.03	$146.73	$178.77
140/143	165/168	Oct 26	$1.33	$1.67	59%	0.80	$141.67	$166.33
135/140	178/180	Oct 26	$1.48	$3.52	72%	0.42	$138.52	$178.98
140/143	175/178	Oct 28	$0.97	$2.03	68%	0.48	$142.03	$175.97
140/145	175/180	Nov 27	$3.03	$1.97	39%	1.54	$141.97	$178.03
140/143	160/162	Oct 28	$1.63	$1.37	45%	1.19	$141.37	$161.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 198 found (best R:R 44.45, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.08	$4.92	12%	61.50
$125.00	$130.00	$135.00	Nov 20	$0.07	$4.93	9%	70.43
$150.00	$152.50	$155.00	Oct 14	$0.85	$1.65	60%	1.94
$157.50	$160.00	$162.50	Oct 21	$0.10	$2.40	14%	24.00
$170.00	$175.00	$180.00	Nov 20	$0.18	$4.82	10%	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Nov 27	$0.11	$4.89	15%	44.45
$140.00	$145.00	$150.00	Oct 14	$0.26	$4.74	19%	18.23
$150.00	$152.50	$155.00	Oct 14	$0.84	$1.66	60%	1.98
$130.00	$135.00	$140.00	Oct 21	$0.08	$4.92	7%	61.50
$145.00	$150.00	$155.00	Nov 27	$0.29	$4.71	14%	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-3.91, 190 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	-$1.88	$3.12
$152.50	$155.00	1:2	Oct 16	-$0.56	$1.94
$155.00	$157.50	1:2	Oct 16	-$0.25	$2.25
$157.50	$160.00	1:2	Oct 16	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Oct 14	-$0.43	$2.07
$152.50	$150.00	1:2	Oct 16	-$0.47	$2.03
$138.00	$130.00	1:2	Oct 28	-$0.08	$7.92
$140.00	$135.00	1:2	Oct 26	-$0.05	$4.95
$155.00	$152.50	1:2	Oct 16	-$1.09	$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 6.45%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$9.85	0.51	1.5%	6.45%	7.98%	434	380
$160.00	Nov 27	$7.65	0.43	4.8%	5.01%	9.81%	24	295
$165.00	Nov 27	$6.15	0.37	8.1%	4.03%	12.10%	5	174
$155.00	Nov 20	$9.30	0.50	1.5%	6.09%	7.62%	209	6.0K
$160.00	Nov 20	$7.30	0.42	4.8%	4.78%	9.58%	307	13.2K
$170.00	Nov 27	$4.80	0.31	11.3%	3.14%	14.50%	36	153
$165.00	Nov 20	$5.65	0.35	8.1%	3.70%	11.78%	173	5.6K
$175.00	Nov 27	$3.80	0.26	14.6%	2.49%	17.12%	16	70
$157.50	Nov 13	$7.25	0.45	3.2%	4.75%	7.91%	119	899
$155.00	Nov 13	$8.25	0.49	1.5%	5.40%	6.93%	149	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 145,319

Total Puts 89,683

Put/Call Ratio 0.62

Net Difference 55,636

Prior's Put/Call Breakdown

Total Calls 138,695

Total Puts 78,587

Put/Call Ratio 0.57

Net Difference 60,108

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