SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.48 -1.50%

(9/18 15:20) ◀

Friday, September 18, 2026 (3:20pm)

▶ (9/18 15:25)

◀ 9/18 15:20 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,363,204

Calls: 888,711 (65%)

Puts: 474,493 (35%)

Prior (09/17) 1,428,432

Calls: 691,100 (48%)

Puts: 737,332 (52%)

Current vs Prior -4.57%

Calls: +28.59% (Calls)

Puts: -35.65% (Puts)

Prior 7-Day Total 7,436,923

Calls: 4,344,844 (58%)

Puts: 3,092,079 (42%)

Prior 7-Day Average 1,062,417

Calls: 620,692 (58%)

Puts: 441,725 (42%)

Current vs Prior 7-Day Avg +28.31%

Calls: +43.18%

Puts: +7.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $356.95M

Calls: $238.59M (67%)

Puts: $118.36M (33%)

Prior (09/17) $1.69B

Calls: $426.42M (25%)

Puts: $1.27B (75%)

Current vs Prior -78.91%

Calls: -44.05%

Puts: -90.65%

Prior 7-Day Total $4.95B

Calls: $1.66B (34%)

Puts: $3.28B (66%)

Prior 7-Day Average $706.45M

Calls: $237.48M (34%)

Puts: $468.97M (66%)

Current vs Prior 7-Day Avg -49.47%

Calls: +0.47%

Puts: -74.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.53

Prior (09/17) 1.07

Current vs Prior -49.96%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -24.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 4,762,208

Calls: 2,271,736 (48%)

Puts: 2,490,472 (52%)

Prior (09/17) 4,583,649

Calls: 2,245,225 (49%)

Puts: 2,338,424 (51%)

Current vs Prior +3.90%

Prior 7-Day Total 30,450,480

Calls: 14,789,286 (49%)

Puts: 15,661,194 (51%)

Prior 7-Day Average 4,350,068

Calls: 2,112,755 (49%)

Puts: 2,237,313 (51%)

Current vs Prior 7-Day Avg +9.47%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.85% | 6.39%2.85% | 12.48%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -14.44% | -4.82%-14.44% | -2.17%

Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%

Current vs 7-Day Avg -37.09% | -18.14%-51.27% | -10.67%

Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%

Current vs 7-Day Eod -14.44% | -4.82%-14.44% | -2.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.70% | 1.05%

Calls: 0.68% | 0.90%

Puts: 0.71% | 1.20%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -79.23% | -84.14%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -75.95% | -70.62%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($238.59M). Light premium activity with dollar volume down 79% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 50% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 355 of results (avg 3.5%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.50	12.55	$12.53	0.4%	949	0.67	8.4K
$157.50	Sep 25	2.37	2.38	$2.38	0.4%	7.7K	0.33	3.1K
$150.00	Oct 16	9.60	9.65	$9.63	0.5%	3.0K	0.57	23.1K
$160.00	Sep 25	1.75	1.76	$1.76	0.6%	19.5K	0.26	10.2K
$140.00	Oct 16	15.90	16.00	$15.95	0.6%	511	0.76	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	12.50	12.55	$12.53	0.4%	274	0.61	2.7K
$162.50	Sep 25	11.20	11.25	$11.23	0.4%	86	0.79	509
$170.00	Oct 16	20.00	20.10	$20.05	0.5%	39	0.76	1.0K
$160.00	Sep 25	9.15	9.20	$9.18	0.5%	596	0.74	888
$165.00	Oct 16	16.05	16.15	$16.10	0.6%	89	0.69	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.10	0.11	$0.11	9.1%	86.4K	0.05	65.2K
$157.50	Sep 18	0.22	0.23	$0.23	4.3%	76.6K	0.11	31.3K
$155.00	Sep 18	0.55	0.57	$0.56	3.6%	207.6K	0.24	32.6K
$180.00	Sep 25	0.17	0.18	$0.18	5.6%	20.7K	0.03	8.2K
$182.50	Sep 25	0.13	0.14	$0.14	7.1%	1.1K	0.03	919

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 18	0.06	0.07	$0.07	14.3%	18.9K	0.05	8.4K
$148.00	Sep 18	0.16	0.17	$0.17	5.9%	13.1K	0.10	19.1K
$147.00	Sep 18	0.11	0.12	$0.12	8.3%	16.7K	0.07	25.8K
$149.00	Sep 18	0.27	0.28	$0.28	3.6%	24.0K	0.16	2.9K
$150.00	Sep 18	0.45	0.46	$0.46	2.2%	75.7K	0.24	55.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	28.45	30.95	$29.70	8.4%	76	1.00	193
$123.00	Sep 18	27.50	30.40	$28.95	10.0%	38	1.00	126
$124.00	Sep 18	27.20	29.20	$28.20	7.1%	28	1.00	35
$125.00	Sep 18	26.70	27.70	$27.20	3.7%	180	1.00	4.0K
$126.00	Sep 18	25.40	26.95	$26.17	5.9%	39	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	26.90	30.10	$28.50	11.2%	--	1.00	69
$182.50	Sep 25	29.35	32.65	$31.00	10.6%	--	1.00	20
$175.00	Sep 18	22.40	23.75	$23.08	5.8%	3.2K	1.00	3.7K
$180.00	Sep 18	27.40	27.90	$27.65	1.8%	14	1.00	868
$167.50	Sep 18	14.90	16.30	$15.60	9.0%	7	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.2M, top 207.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.55	0.57	$0.56	3.6%	207.6K	0.24	32.6K
$152.50	Sep 18	1.38	1.40	$1.39	1.4%	105.8K	0.49	18.4K
$160.00	Sep 18	0.10	0.11	$0.11	9.1%	86.4K	0.05	65.2K
$157.50	Sep 18	0.22	0.23	$0.23	4.3%	76.6K	0.11	31.3K
$150.00	Sep 18	2.93	2.95	$2.94	0.7%	39.9K	0.76	47.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.45	0.46	$0.46	2.2%	75.7K	0.24	55.3K
$152.50	Sep 18	1.40	1.41	$1.40	0.7%	44.7K	0.51	13.3K
$149.00	Sep 18	0.27	0.28	$0.28	3.6%	24.0K	0.16	2.9K
$135.00	Oct 16	1.96	1.98	$1.97	1.0%	21.9K	0.17	44.3K
$146.00	Sep 18	0.06	0.07	$0.07	14.3%	18.9K	0.05	8.4K

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 369.4%, max 378.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	226.3%	47.3%	378.1%	105.9K	18.5K
$149.00	Sep 18	Oct 30	223.3%	47.6%	368.8%	2.6K	4.8K
$155.00	Sep 18	Oct 30	240.4%	51.5%	367.0%	207.9K	32.9K
$150.00	Sep 18	Oct 30	220.8%	47.6%	364.2%	40.1K	47.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	226.3%	47.3%	378.1%	44.8K	13.4K
$149.00	Sep 18	Oct 30	222.9%	47.6%	368.1%	24.1K	3.0K
$155.00	Sep 18	Oct 30	240.4%	51.5%	367.0%	12.8K	8.2K
$150.00	Sep 18	Oct 30	220.8%	47.6%	364.2%	76.4K	55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.81, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$130.00	Oct 30	$2.77	$2.23	$2.77	88%	0.81	$127.77
$127.00	$130.00	Oct 23	$1.62	$1.38	$1.62	88%	0.85	$128.62
$132.00	$135.00	Oct 23	$1.73	$1.27	$1.73	84%	0.73	$133.73
$143.00	$145.00	Oct 30	$0.62	$1.38	$0.62	68%	2.23	$143.62
$134.00	$135.00	Oct 2	$0.23	$0.77	$0.23	90%	3.35	$134.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 23	$2.95	$2.05	$2.95	67%	0.69	$162.05
$134.00	$133.00	Oct 9	$0.11	$0.89	$0.11	13%	8.09	$133.89
$135.00	$134.00	Oct 30	$0.20	$0.80	$0.20	21%	4.00	$134.80
$141.00	$140.00	Sep 25	$0.11	$0.89	$0.11	13%	8.09	$140.89
$142.00	$141.00	Sep 25	$0.13	$0.87	$0.13	15%	6.69	$141.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.83	$0.83	$1.67	51%	0.50	$153.33
$155.00	$157.50	Sep 18	$0.33	$0.33	$2.17	76%	0.15	$155.33
$157.50	$160.00	Sep 18	$0.12	$0.12	$2.38	89%	0.05	$157.62
$180.00	$182.50	Oct 2	$0.11	$0.11	$2.39	92%	0.05	$180.11
$155.00	$157.50	Sep 25	$0.85	$0.85	$1.65	58%	0.52	$155.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.13	$2.13	$2.87	57%	0.74	$147.87
$145.00	$140.00	Oct 16	$1.57	$1.57	$3.43	67%	0.46	$143.43
$140.00	$135.00	Oct 16	$1.11	$1.11	$3.89	76%	0.29	$138.89
$134.00	$130.00	Oct 30	$0.80	$0.80	$3.20	80%	0.25	$133.20
$130.00	$125.00	Oct 30	$0.72	$0.72	$4.28	84%	0.17	$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.83, cheapest $2.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.89	226.3%	50.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.78	226.3%	50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.83% of stock, avg 9.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.39	$1.40	$2.79	$149.71	$155.29	1.83%
$150.00	Sep 18	$2.94	$0.46	$3.40	$146.60	$153.40	2.23%
$155.00	Sep 18	$0.56	$3.08	$3.64	$151.36	$158.64	2.39%
$149.00	Sep 18	$3.75	$0.28	$4.03	$144.97	$153.03	2.64%
$148.00	Sep 18	$4.65	$0.17	$4.82	$143.18	$152.82	3.16%
$157.50	Sep 18	$0.23	$5.25	$5.48	$152.02	$162.98	3.59%
$147.00	Sep 18	$5.60	$0.12	$5.72	$141.28	$152.72	3.75%
$146.00	Sep 18	$6.55	$0.07	$6.62	$139.38	$152.62	4.34%
$145.00	Sep 18	$7.55	$0.05	$7.60	$137.40	$152.60	4.98%
$160.00	Sep 18	$0.11	$7.63	$7.74	$152.26	$167.74	5.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.15% of stock, avg 5.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$147.00	Sep 18	$0.11	$0.12	$0.23	$146.77	$160.23
$160.00	$148.00	Sep 18	$0.11	$0.17	$0.28	$147.72	$160.28
$157.50	$147.00	Sep 18	$0.23	$0.12	$0.35	$146.65	$157.85
$157.50	$148.00	Sep 18	$0.23	$0.17	$0.40	$147.60	$157.90
$160.00	$149.00	Sep 18	$0.11	$0.28	$0.39	$148.61	$160.39
$157.50	$149.00	Sep 18	$0.23	$0.28	$0.51	$148.49	$158.01
$160.00	$150.00	Sep 18	$0.11	$0.46	$0.57	$149.43	$160.57
$157.50	$150.00	Sep 18	$0.23	$0.46	$0.69	$149.31	$158.19
$155.00	$147.00	Sep 18	$0.56	$0.12	$0.68	$146.32	$155.68
$155.00	$148.00	Sep 18	$0.56	$0.17	$0.73	$147.27	$155.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.13, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	175/178	Oct 2	$0.29	$2.21	76%	0.13	$136.71	$175.29
140/141	170/172	Sep 25	$0.23	$2.27	78%	0.10	$140.77	$170.23
132/133	172/175	Oct 9	$0.41	$2.09	70%	0.20	$132.59	$172.91
137/138	175/178	Oct 2	$0.31	$2.19	74%	0.14	$137.69	$175.31
140/141	168/170	Sep 25	$0.29	$2.21	75%	0.13	$140.71	$167.79
126/127	172/175	Oct 23	$0.53	$1.97	65%	0.27	$126.47	$173.03
126/127	165/168	Oct 23	$0.76	$1.74	56%	0.44	$126.24	$165.76
136/137	172/175	Oct 2	$0.32	$2.18	74%	0.15	$136.68	$172.82
132/133	170/172	Oct 9	$0.47	$2.03	68%	0.23	$132.53	$170.47
134/135	172/175	Oct 9	$0.45	$2.05	68%	0.22	$134.55	$172.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.72	$1.78	52%	2.47
$130.00	$135.00	$140.00	Oct 16	$0.24	$4.76	12%	19.83
$152.50	$155.00	$157.50	Sep 18	$0.50	$2.00	37%	4.00
$155.00	$160.00	$165.00	Oct 16	$0.40	$4.60	17%	11.50
$157.50	$160.00	$162.50	Sep 18	$0.06	$2.44	9%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 9	$0.10	$4.90	10%	49.00
$150.00	$152.50	$155.00	Sep 18	$0.74	$1.76	52%	2.38
$152.50	$155.00	$157.50	Sep 18	$0.49	$2.01	37%	4.10
$155.00	$157.50	$160.00	Sep 18	$0.21	$2.29	19%	10.90
$155.00	$157.50	$160.00	Oct 2	$0.11	$2.39	12%	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. 113 found (best net $-0.91, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 9	-$0.57	$4.43
$165.00	$167.50	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Sep 18	-$0.01	$4.99
$167.50	$170.00	1:2	Sep 18	-$0.01	$2.49
$170.00	$172.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.91	$1.59
$135.00	$130.00	1:2	Oct 16	-$0.51	$4.49
$150.00	$149.00	1:2	Sep 18	-$0.10	$0.90
$140.00	$135.00	1:2	Oct 16	-$0.86	$4.14
$130.00	$125.00	1:2	Oct 16	-$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.41%, avg 2.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.25	0.45	3.3%	5.41%	8.70%	94	126
$160.00	Oct 30	$7.30	0.42	4.9%	4.79%	9.72%	209	365
$155.00	Oct 30	$9.20	0.49	1.6%	6.03%	7.69%	374	289
$162.50	Oct 30	$6.45	0.38	6.6%	4.23%	10.80%	51	231
$165.00	Oct 30	$5.70	0.35	8.2%	3.74%	11.95%	139	522
$152.50	Oct 30	$9.85	0.53	0.0%	6.46%	6.47%	126	121
$167.50	Oct 30	$5.05	0.32	9.8%	3.31%	13.16%	22	199
$170.00	Oct 30	$4.45	0.29	11.5%	2.92%	14.41%	266	681
$155.00	Oct 23	$8.20	0.49	1.6%	5.38%	7.03%	1.2K	478
$157.50	Oct 23	$7.20	0.44	3.3%	4.72%	8.01%	201	883

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 888,711

Total Puts 474,493

Put/Call Ratio 0.53

Net Difference 414,218

Prior's Put/Call Breakdown

Total Calls 691,100

Total Puts 737,332

Put/Call Ratio 1.07

Net Difference -46,232

Prior 7-Day Put/Call Summary

Total Calls 4,344,844

Total Puts 3,092,079

Average Put/Call Ratio 0.70

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