SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.44 -1.98%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 274,575

Calls: 167,226 (61%)

Puts: 107,349 (39%)

Prior (10/13) 257,068

Calls: 160,659 (62%)

Puts: 96,409 (38%)

Current vs Prior +6.81%

Calls: +4.09% (Calls)

Puts: +11.35% (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 -77.31%

Calls: -76.94%

Puts: -77.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $72.65M

Calls: $34.07M (47%)

Puts: $38.58M (53%)

Prior (10/13) $93.97M

Calls: $47.45M (50%)

Puts: $46.52M (50%)

Current vs Prior -22.69%

Calls: -28.21%

Puts: -17.05%

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 -85.07%

Calls: -89.26%

Puts: -77.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 0.64

Prior (10/13) 0.60

Current vs Prior +6.97%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -6.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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 2.41% | 4.26%4.26% | 6.78%4.26% | 14.98%

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

Current vs Prior -22.33% | -5.50%-5.50% | -0.93%-5.50% | +0.41%

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

Current vs 7-Day Avg -36.57% | -11.28%+7.48% | +2.27%-28.84% | -2.95%

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

Current vs 7-Day Eod -22.33% | -5.50%-5.50% | -0.93%-5.50% | +0.41%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.57% | 2.34%

Calls: 1.23% | 3.23%

Puts: 1.92% | 1.46%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -36.69% | -17.89%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -78.95% | -10.54%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64.

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
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
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 337 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Oct 21	8.70	8.75	$8.73	0.6%	1	0.79	1
$147.00	Oct 16	7.05	7.10	$7.07	0.7%	13	0.83	923
$148.00	Oct 16	6.20	6.25	$6.23	0.8%	17	0.80	523
$155.00	Oct 19	2.41	2.43	$2.42	0.8%	2.1K	0.43	557
$149.00	Oct 19	5.85	5.90	$5.88	0.9%	53	0.72	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 16	2.12	2.13	$2.13	0.5%	4.1K	0.44	8.6K
$165.00	Nov 20	16.90	17.00	$16.95	0.6%	142	0.64	6.6K
$160.00	Oct 21	8.00	8.05	$8.03	0.6%	71	0.73	301
$160.00	Oct 19	7.45	7.50	$7.48	0.7%	102	0.78	1.0K
$160.00	Oct 14	6.60	6.65	$6.63	0.8%	513	0.97	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 75 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 14	0.11	0.12	$0.12	8.3%	10.4K	0.09	5.2K
$155.00	Oct 14	0.49	0.51	$0.50	4.0%	20.1K	0.29	3.5K
$167.50	Oct 16	0.11	0.12	$0.12	8.3%	1.6K	0.04	9.3K
$165.00	Oct 16	0.19	0.20	$0.20	5.0%	4.1K	0.06	33.1K
$170.00	Oct 16	0.07	0.08	$0.08	12.5%	1.8K	0.03	31.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.16	0.17	$0.17	5.9%	14.2K	0.12	3.9K
$152.50	Oct 14	0.69	0.71	$0.70	2.9%	14.3K	0.37	2.2K
$141.00	Oct 16	0.13	0.15	$0.14	14.3%	28	0.04	1.7K
$143.00	Oct 16	0.21	0.22	$0.22	4.5%	38	0.07	3.1K
$139.00	Oct 16	0.09	0.10	$0.10	10.0%	31	0.03	1.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 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
$135.00	Oct 14	16.95	19.15	$18.05	12.2%	4	1.00	6
$140.00	Oct 14	12.90	14.00	$13.45	8.2%	6	1.00	10
$145.00	Oct 14	8.00	9.05	$8.53	12.3%	20	1.00	19
$125.00	Oct 16	27.70	28.80	$28.25	3.9%	--	1.00	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 21	23.80	28.35	$26.08	17.4%	--	1.00	10
$180.00	Oct 23	23.80	28.40	$26.10	17.6%	1	1.00	82
$167.50	Oct 14	13.75	14.30	$14.03	3.9%	16	1.00	1.1K
$170.00	Oct 14	15.85	17.25	$16.55	8.5%	--	1.00	827
$172.50	Oct 14	18.70	20.40	$19.55	8.7%	1	1.00	156

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 230.5K, top 20.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.49	0.51	$0.50	4.0%	20.1K	0.29	3.5K
$155.00	Oct 16	1.90	1.93	$1.92	1.6%	14.0K	0.41	11.9K
$157.50	Oct 14	0.11	0.12	$0.12	8.3%	10.4K	0.09	5.2K
$160.00	Oct 16	0.61	0.62	$0.62	1.6%	10.2K	0.17	25.6K
$160.00	Oct 14	0.04	0.05	$0.05	20.0%	9.5K	0.03	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.69	0.71	$0.70	2.9%	14.3K	0.37	2.2K
$150.00	Oct 14	0.16	0.17	$0.17	5.9%	14.2K	0.12	3.9K
$150.00	Oct 16	1.22	1.23	$1.23	0.8%	11.0K	0.29	25.2K
$155.00	Oct 14	2.06	2.10	$2.08	1.9%	5.0K	0.71	4.1K
$152.50	Oct 16	2.12	2.13	$2.13	0.5%	4.1K	0.44	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. 10 strikes (avg 19.0%, max 34.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	68.4%	50.7%	34.8%	6.7K	389
$155.00	Oct 14	Nov 27	70.0%	52.3%	34.0%	20.5K	3.9K
$147.00	Oct 16	Nov 13	56.5%	51.3%	10.0%	13	934
$148.00	Oct 16	Nov 13	55.7%	51.2%	8.8%	17	573
$149.00	Oct 16	Nov 13	55.0%	51.2%	7.3%	80	817

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	70.2%	52.3%	34.4%	5.1K	4.4K
$152.50	Oct 14	Nov 13	68.1%	50.7%	34.3%	14.4K	2.8K
$147.00	Oct 16	Nov 13	56.5%	51.3%	10.0%	2.0K	2.9K
$148.00	Oct 16	Nov 13	55.7%	51.2%	8.8%	924	2.5K
$149.00	Oct 16	Nov 13	55.0%	51.2%	7.3%	817	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 2.42, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$146.00	Nov 6	$0.22	$0.78	$0.22	69%	3.55	$145.22
$137.00	$140.00	Nov 6	$1.98	$1.02	$1.98	82%	0.52	$138.98
$147.00	$148.00	Nov 6	$0.23	$0.77	$0.23	66%	3.35	$147.23
$139.00	$140.00	Oct 16	$0.55	$0.45	$0.55	95%	0.82	$139.55
$160.00	$165.00	Nov 27	$1.60	$3.40	$1.60	44%	2.13	$161.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 21	$0.73	$1.77	$0.73	92%	2.42	$169.27
$172.50	$170.00	Nov 13	$1.30	$1.20	$1.30	76%	0.92	$171.20
$165.00	$162.50	Nov 6	$1.28	$1.22	$1.28	69%	0.95	$163.72
$172.50	$170.00	Nov 6	$1.65	$0.85	$1.65	80%	0.52	$170.85
$157.50	$155.00	Oct 26	$1.10	$1.40	$1.10	61%	1.27	$156.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 200 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
$155.00	$157.50	Oct 14	$0.38	$0.38	$2.12	71%	0.18	$155.38
$167.50	$170.00	Oct 28	$0.47	$0.47	$2.03	81%	0.23	$167.97
$172.50	$175.00	Oct 26	$0.20	$0.20	$2.30	90%	0.09	$172.70
$162.50	$165.00	Oct 26	$0.56	$0.56	$1.94	74%	0.29	$163.06

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 27	$2.15	$2.15	$2.85	59%	0.75	$147.85
$143.00	$140.00	Oct 28	$0.76	$0.76	$2.24	79%	0.34	$142.24
$150.00	$145.00	Nov 20	$2.12	$2.12	$2.88	59%	0.74	$147.88
$145.00	$140.00	Nov 27	$1.70	$1.70	$3.30	66%	0.52	$143.30
$145.00	$140.00	Nov 20	$1.66	$1.66	$3.34	66%	0.50	$143.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.46, cheapest $1.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.48	68.4%	53.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.43	68.1%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 152 found (cheapest 1.51% of stock, avg 8.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$1.62	$0.70	$2.32	$150.18	$154.82	1.51%
$155.00	Oct 14	$0.50	$2.08	$2.58	$152.42	$157.58	1.68%
$150.00	Oct 14	$3.58	$0.17	$3.75	$146.25	$153.75	2.44%
$157.50	Oct 14	$0.12	$4.20	$4.32	$153.18	$161.82	2.82%
$152.50	Oct 16	$3.10	$2.13	$5.23	$147.27	$157.73	3.41%
$155.00	Oct 16	$1.92	$3.43	$5.35	$149.65	$160.35	3.49%
$150.00	Oct 16	$4.70	$1.23	$5.93	$144.07	$155.93	3.86%
$152.50	Oct 19	$3.63	$2.62	$6.25	$146.25	$158.75	4.07%
$157.50	Oct 16	$1.11	$5.15	$6.26	$151.24	$163.76	4.08%
$155.00	Oct 19	$2.42	$3.93	$6.35	$148.65	$161.35	4.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.19% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.12	$0.17	$0.29	$149.71	$157.79
$155.00	$150.00	Oct 14	$0.50	$0.17	$0.67	$149.33	$155.67
$165.00	$147.00	Oct 16	$0.20	$0.59	$0.79	$146.21	$165.79
$162.50	$147.00	Oct 16	$0.34	$0.59	$0.93	$146.07	$163.43
$165.00	$148.00	Oct 16	$0.20	$0.76	$0.96	$147.04	$165.96
$157.50	$152.50	Oct 14	$0.12	$0.70	$0.82	$151.68	$158.32
$162.50	$148.00	Oct 16	$0.34	$0.76	$1.10	$146.90	$163.60
$160.00	$147.00	Oct 16	$0.62	$0.59	$1.21	$145.79	$161.21
$155.00	$152.50	Oct 14	$0.50	$0.70	$1.20	$151.30	$156.20
$160.00	$148.00	Oct 16	$0.62	$0.76	$1.38	$146.62	$161.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 423 found (best R:R 1.04, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/143	178/180	Oct 26	$1.53	$1.47	66%	1.04	$141.47	$179.03
144/145	178/180	Oct 26	$1.29	$1.21	62%	1.07	$143.71	$178.79
145/146	178/180	Oct 26	$1.28	$1.22	60%	1.05	$144.72	$178.78
146/147	178/180	Oct 26	$1.29	$1.21	57%	1.07	$145.71	$178.79
147/148	178/180	Oct 26	$1.27	$1.23	54%	1.03	$146.73	$178.77
135/140	178/180	Oct 26	$1.45	$3.55	72%	0.41	$138.55	$178.95
148/149	178/180	Oct 26	$1.25	$1.25	52%	1.00	$147.75	$178.75
140/143	175/178	Oct 28	$0.94	$2.06	70%	0.46	$142.06	$175.94
140/143	168/170	Oct 28	$1.23	$1.77	60%	0.69	$141.77	$168.73
145/148	175/178	Oct 28	$1.16	$1.84	58%	0.63	$146.84	$176.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 204 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Nov 27	$0.10	$4.90	15%	49.00
$130.00	$135.00	$140.00	Nov 20	$0.12	$4.88	11%	40.67
$150.00	$152.50	$155.00	Oct 14	$0.84	$1.66	60%	1.98
$152.50	$155.00	$157.50	Oct 14	$0.74	$1.76	54%	2.38
$150.00	$152.50	$155.00	Oct 26	$0.07	$2.43	16%	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 20	$0.13	$4.87	13%	37.46
$140.00	$145.00	$150.00	Oct 14	$0.12	$4.88	11%	40.67
$150.00	$152.50	$155.00	Oct 14	$0.85	$1.65	60%	1.94
$152.50	$155.00	$157.50	Oct 14	$0.74	$1.76	54%	2.38
$152.50	$155.00	$157.50	Oct 28	$0.07	$2.43	14%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-3.61, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Oct 14	-$3.61	$1.39
$155.00	$157.50	1:2	Oct 16	-$0.30	$2.20
$152.50	$155.00	1:2	Oct 16	-$0.74	$1.76
$157.50	$160.00	1:2	Oct 16	-$0.13	$2.37
$170.00	$175.00	1:2	Oct 28	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Oct 14	-$1.77	$0.73
$152.50	$150.00	1:2	Oct 16	-$0.33	$2.17
$155.00	$152.50	1:2	Oct 16	-$0.83	$1.67
$138.00	$130.00	1:2	Oct 28	-$0.08	$7.92
$140.00	$135.00	1:2	Oct 26	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.52%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$10.00	0.52	1.0%	6.52%	7.53%	446	380
$160.00	Nov 27	$7.70	0.44	4.3%	5.02%	9.29%	24	295
$165.00	Nov 27	$6.15	0.38	7.5%	4.01%	11.54%	10	174
$155.00	Nov 20	$9.65	0.51	1.0%	6.29%	7.31%	228	6.0K
$160.00	Nov 20	$7.60	0.43	4.3%	4.95%	9.23%	325	13.2K
$165.00	Nov 20	$5.90	0.36	7.5%	3.85%	11.38%	191	5.6K
$170.00	Nov 27	$4.90	0.31	10.8%	3.19%	13.99%	37	153
$170.00	Nov 20	$4.55	0.30	10.8%	2.97%	13.76%	415	11.4K
$175.00	Nov 27	$3.80	0.26	14.1%	2.48%	16.53%	17	70
$157.50	Nov 13	$7.50	0.46	2.6%	4.89%	7.53%	119	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 167,226

Total Puts 107,349

Put/Call Ratio 0.64

Net Difference 59,877

Prior's Put/Call Breakdown

Total Calls 160,659

Total Puts 96,409

Put/Call Ratio 0.60

Net Difference 64,250

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