SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.40 -2.01%

(10/14 10:10) ◀

Wednesday, October 14, 2026 (10:15am)

▶ (10/14 10:20)

◀ 10/14 10:15 ▶

Option Volume

Detail

ℹ

Current (10/14 10:15am) 285,780

Calls: 173,859 (61%)

Puts: 111,921 (39%)

Prior (10/13) 282,781

Calls: 174,118 (62%)

Puts: 108,663 (38%)

Current vs Prior +1.06%

Calls: -0.15% (Calls)

Puts: +3.00% (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 -76.38%

Calls: -76.03%

Puts: -76.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:15am) $75.14M

Calls: $34.90M (46%)

Puts: $40.25M (54%)

Prior (10/13) $102.73M

Calls: $50.20M (49%)

Puts: $52.53M (51%)

Current vs Prior -26.85%

Calls: -30.48%

Puts: -23.39%

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 -84.56%

Calls: -89.00%

Puts: -76.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:15am) 0.64

Prior (10/13) 0.62

Current vs Prior +3.15%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -6.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:15am) 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 2.35% | 4.26%4.26% | 6.75%4.26% | 14.95%

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

Current vs Prior -24.20% | -5.48%-5.48% | -1.38%-5.48% | +0.21%

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

Current vs 7-Day Avg -38.10% | -11.26%+7.50% | +1.80%-28.83% | -3.15%

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

Current vs 7-Day Eod -24.20% | -5.48%-5.48% | -1.38%-5.48% | +0.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.69% | 2.26%

Calls: 1.92% | 1.62%

Puts: 1.46% | 2.90%

Prior 2.48% | 2.85%

Calls: 2.28% | 2.67%

Puts: 2.69% | 3.03%

Current vs Prior -31.85% | -20.70%

Prior 7-Day Avg 7.46% | 2.62%

Calls: 8.28% | 2.66%

Puts: 6.64% | 2.57%

Current vs 7-Day Avg -77.34% | -13.60%

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 BEARISH

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
10:15	BEARISH	BULLISH	BULLISH
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 352 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Oct 21	11.20	11.25	$11.23	0.4%	2	0.86	--
$146.00	Oct 21	8.70	8.75	$8.73	0.6%	1	0.79	1
$145.00	Nov 20	15.05	15.15	$15.10	0.7%	174	0.66	11.3K
$147.00	Oct 19	7.35	7.40	$7.38	0.7%	3	0.80	4
$147.00	Oct 16	7.00	7.05	$7.03	0.7%	13	0.84	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Oct 21	10.00	10.05	$10.03	0.5%	6	0.80	914
$162.50	Oct 19	9.60	9.65	$9.63	0.5%	21	0.85	1.8K
$160.00	Oct 21	8.00	8.05	$8.03	0.6%	72	0.73	301
$160.00	Oct 19	7.45	7.50	$7.48	0.7%	103	0.78	1.0K
$160.00	Oct 16	7.15	7.20	$7.18	0.7%	863	0.82	13.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 77 found (avg $0.42, 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%	10.6K	0.08	5.2K
$155.00	Oct 14	0.45	0.47	$0.46	4.3%	20.5K	0.28	3.5K
$167.50	Oct 16	0.11	0.12	$0.12	8.3%	1.8K	0.04	9.3K
$165.00	Oct 16	0.18	0.19	$0.19	5.3%	4.2K	0.06	33.1K
$170.00	Oct 16	0.07	0.08	$0.08	12.5%	1.9K	0.03	31.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 14	0.15	0.16	$0.16	6.3%	14.4K	0.11	3.9K
$152.50	Oct 14	0.65	0.66	$0.66	1.5%	15.1K	0.36	2.2K
$140.00	Oct 16	0.10	0.12	$0.11	18.2%	970	0.04	12.3K
$143.00	Oct 16	0.20	0.22	$0.21	9.5%	38	0.07	3.1K
$141.00	Oct 16	0.13	0.14	$0.14	7.1%	28	0.04	1.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 233 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 14	21.70	25.15	$23.42	14.7%	1	1.00	3
$135.00	Oct 14	17.75	18.70	$18.23	5.2%	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	28.70	$28.20	3.5%	--	0.99	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	16.45	16.75	$16.60	1.8%	23	1.00	5.8K
$172.50	Oct 16	18.30	20.05	$19.18	9.1%	11	1.00	1.4K
$175.00	Oct 16	21.05	21.95	$21.50	4.2%	3	1.00	2.3K
$177.50	Oct 16	22.55	25.95	$24.25	14.0%	--	1.00	469
$180.00	Oct 16	26.00	26.95	$26.48	3.6%	3	1.00	536

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 240.2K, top 20.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 14	0.45	0.47	$0.46	4.3%	20.5K	0.28	3.5K
$155.00	Oct 16	1.90	1.92	$1.91	1.0%	14.8K	0.41	11.9K
$160.00	Oct 16	0.61	0.62	$0.62	1.6%	10.7K	0.17	25.6K
$157.50	Oct 14	0.10	0.11	$0.11	9.1%	10.6K	0.08	5.2K
$160.00	Oct 14	0.03	0.04	$0.04	25.0%	9.9K	0.03	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Oct 14	0.65	0.66	$0.66	1.5%	15.1K	0.36	2.2K
$150.00	Oct 14	0.15	0.16	$0.16	6.3%	14.4K	0.11	3.9K
$150.00	Oct 16	1.21	1.23	$1.22	1.6%	11.2K	0.29	25.2K
$155.00	Oct 14	2.04	2.07	$2.05	1.5%	5.3K	0.72	4.1K
$152.50	Oct 16	2.12	2.14	$2.13	0.9%	4.4K	0.43	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 15.8%, max 29.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Oct 14	Nov 13	65.7%	50.8%	29.4%	6.9K	389
$155.00	Oct 14	Nov 27	66.8%	52.7%	26.8%	21.0K	3.9K
$147.00	Oct 16	Nov 13	56.1%	51.6%	8.8%	13	934
$148.00	Oct 16	Nov 13	55.3%	51.4%	7.6%	17	573
$149.00	Oct 16	Nov 13	54.7%	51.3%	6.6%	80	817

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 14	Nov 27	67.6%	52.7%	28.2%	5.3K	4.4K
$152.50	Oct 14	Nov 13	65.1%	50.8%	28.0%	15.1K	2.8K
$147.00	Oct 16	Nov 13	56.1%	51.6%	8.8%	2.0K	2.9K
$148.00	Oct 16	Nov 13	55.3%	51.4%	7.6%	1.1K	2.5K
$149.00	Oct 16	Nov 13	54.7%	51.3%	6.6%	919	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 1.50, avg 4.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$137.00	$140.00	Nov 6	$1.98	$1.02	$1.98	82%	0.52	$138.98
$160.00	$165.00	Nov 27	$1.55	$3.45	$1.55	44%	2.23	$161.55
$150.00	$155.00	Nov 27	$2.32	$2.68	$2.32	59%	1.16	$152.32
$145.00	$146.00	Nov 6	$0.25	$0.75	$0.25	69%	3.00	$145.25
$136.00	$137.00	Oct 30	$0.47	$0.53	$0.47	88%	1.13	$136.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 21	$1.00	$1.50	$1.00	92%	1.50	$169.00
$167.50	$165.00	Oct 19	$1.60	$0.90	$1.60	94%	0.56	$165.90
$172.50	$170.00	Nov 13	$1.23	$1.27	$1.23	76%	1.03	$171.27
$162.50	$160.00	Nov 13	$0.92	$1.58	$0.92	62%	1.72	$161.58
$165.00	$162.50	Nov 6	$1.35	$1.15	$1.35	69%	0.85	$163.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 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	$160.00	Nov 27	$2.53	$2.53	$2.47	48%	1.02	$157.53
$167.50	$170.00	Oct 28	$0.47	$0.47	$2.03	81%	0.23	$167.97
$155.00	$157.50	Oct 14	$0.35	$0.35	$2.15	72%	0.16	$155.35
$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
$143.00	$140.00	Oct 28	$0.76	$0.76	$2.24	79%	0.34	$142.24
$150.00	$145.00	Nov 27	$2.13	$2.13	$2.87	59%	0.74	$147.87
$145.00	$140.00	Nov 27	$1.72	$1.72	$3.28	66%	0.52	$143.28
$148.00	$145.00	Oct 28	$1.08	$1.08	$1.92	67%	0.56	$146.92
$145.00	$140.00	Nov 20	$1.68	$1.68	$3.32	66%	0.51	$143.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.50, cheapest $1.52)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.52	65.7%	53.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Oct 14	Oct 16	$1.47	65.1%	53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.45% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Oct 14	$1.56	$0.66	$2.22	$150.28	$154.72	1.45%
$155.00	Oct 14	$0.46	$2.05	$2.51	$152.49	$157.51	1.64%
$150.00	Oct 14	$3.53	$0.16	$3.69	$146.31	$153.69	2.41%
$157.50	Oct 14	$0.11	$4.20	$4.31	$153.19	$161.81	2.81%
$152.50	Oct 16	$3.08	$2.13	$5.21	$147.29	$157.71	3.40%
$155.00	Oct 16	$1.91	$3.45	$5.36	$149.64	$160.36	3.49%
$150.00	Oct 16	$4.68	$1.22	$5.90	$144.10	$155.90	3.85%
$152.50	Oct 19	$3.60	$2.62	$6.22	$146.28	$158.72	4.05%
$157.50	Oct 16	$1.11	$5.15	$6.26	$151.24	$163.76	4.08%
$155.00	Oct 19	$2.40	$3.93	$6.33	$148.67	$161.33	4.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.18% of stock, avg 4.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$150.00	Oct 14	$0.11	$0.16	$0.27	$149.73	$157.77
$155.00	$150.00	Oct 14	$0.46	$0.16	$0.62	$149.38	$155.62
$165.00	$147.00	Oct 16	$0.19	$0.58	$0.77	$146.23	$165.77
$162.50	$147.00	Oct 16	$0.34	$0.58	$0.92	$146.08	$163.42
$157.50	$152.50	Oct 14	$0.11	$0.66	$0.77	$151.73	$158.27
$165.00	$148.00	Oct 16	$0.19	$0.75	$0.94	$147.06	$165.94
$162.50	$148.00	Oct 16	$0.34	$0.75	$1.09	$146.91	$163.59
$160.00	$147.00	Oct 16	$0.62	$0.58	$1.20	$145.80	$161.20
$155.00	$152.50	Oct 14	$0.46	$0.66	$1.12	$151.38	$156.12
$160.00	$148.00	Oct 16	$0.62	$0.75	$1.37	$146.63	$161.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 417 found (best R:R 1.19, 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	$1.63	$1.37	66%	1.19	$141.37	$179.13
144/145	178/180	Oct 26	$1.28	$1.22	62%	1.05	$143.72	$178.78
145/146	178/180	Oct 26	$1.31	$1.19	59%	1.10	$144.69	$178.81
146/147	178/180	Oct 26	$1.28	$1.22	57%	1.05	$145.72	$178.78
147/148	178/180	Oct 26	$1.26	$1.24	54%	1.02	$146.74	$178.76
140/143	175/178	Oct 28	$0.94	$2.06	70%	0.46	$142.06	$175.94
148/149	178/180	Oct 26	$1.24	$1.26	51%	0.98	$147.76	$178.74
140/143	168/170	Oct 28	$1.23	$1.77	60%	0.69	$141.77	$168.73
135/140	178/180	Oct 26	$1.35	$3.65	73%	0.37	$138.65	$178.85
145/148	175/178	Oct 28	$1.26	$1.74	58%	0.72	$146.74	$176.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 206 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Nov 27	$0.13	$4.87	13%	37.46
$135.00	$140.00	$145.00	Nov 20	$0.17	$4.83	13%	28.41
$152.50	$155.00	$157.50	Oct 14	$0.75	$1.75	56%	2.33
$150.00	$152.50	$155.00	Oct 14	$0.87	$1.63	61%	1.87
$170.00	$175.00	$180.00	Nov 27	$0.19	$4.81	10%	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Oct 14	$0.11	$4.89	11%	44.45
$152.50	$155.00	$157.50	Oct 14	$0.76	$1.74	56%	2.29
$150.00	$152.50	$155.00	Oct 14	$0.89	$1.61	61%	1.81
$160.00	$162.50	$165.00	Oct 19	$0.05	$2.45	12%	49.00
$150.00	$152.50	$155.00	Oct 26	$0.11	$2.39	16%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-3.61, 193 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	-$0.31	$2.19
$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	-$0.31	$2.19
$155.00	$152.50	1:2	Oct 16	-$0.81	$1.69
$138.00	$130.00	1:2	Oct 28	-$0.08	$7.92
$140.00	$135.00	1:2	Oct 26	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.68%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Nov 27	$10.25	0.52	1.0%	6.68%	7.72%	446	380
$165.00	Nov 27	$6.25	0.38	7.6%	4.07%	11.64%	10	174
$160.00	Nov 27	$7.70	0.44	4.3%	5.02%	9.32%	24	295
$155.00	Nov 20	$9.65	0.51	1.0%	6.29%	7.33%	246	6.0K
$160.00	Nov 20	$7.60	0.43	4.3%	4.95%	9.26%	331	13.2K
$170.00	Nov 27	$4.90	0.32	10.8%	3.19%	14.02%	38	153
$165.00	Nov 20	$5.90	0.36	7.6%	3.85%	11.41%	197	5.6K
$170.00	Nov 20	$4.50	0.30	10.8%	2.93%	13.75%	433	11.4K
$175.00	Nov 27	$3.85	0.26	14.1%	2.51%	16.59%	17	70
$157.50	Nov 13	$7.55	0.46	2.7%	4.92%	7.59%	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 173,859

Total Puts 111,921

Put/Call Ratio 0.64

Net Difference 61,938

Prior's Put/Call Breakdown

Total Calls 174,118

Total Puts 108,663

Put/Call Ratio 0.62

Net Difference 65,455

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