SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.71 -1.36%

$152.40 (-0.20%)🌙

as of 09/18 06:04 PM

(9/18 16:20) ◀

Friday, September 18, 2026 (6:04pm)

▶ (9/21 15:35)

◀ 9/18 18:04 ▶

Option Volume

Detail

ℹ

Current (09/18) 1,621,919

Calls: 1,037,254 (64%)

Puts: 584,665 (36%)

Prior (09/17) 1,428,432

Calls: 691,100 (48%)

Puts: 737,332 (52%)

Current vs Prior +13.55%

Calls: +50.09% (Calls)

Puts: -20.71% (Puts)

Prior 7-Day Total 7,947,978

Calls: 4,719,338 (59%)

Puts: 3,228,640 (41%)

Prior 7-Day Average 1,135,425

Calls: 674,191 (59%)

Puts: 461,234 (41%)

Current vs Prior 7-Day Avg +42.85%

Calls: +53.85%

Puts: +26.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $378.15M

Calls: $243.09M (64%)

Puts: $135.06M (36%)

Prior (09/17) $1.69B

Calls: $426.42M (25%)

Puts: $1.27B (75%)

Current vs Prior -77.66%

Calls: -42.99%

Puts: -89.34%

Prior 7-Day Total $4.94B

Calls: $1.69B (34%)

Puts: $3.25B (66%)

Prior 7-Day Average $705.14M

Calls: $241.07M (34%)

Puts: $464.08M (66%)

Current vs Prior 7-Day Avg -46.37%

Calls: +0.84%

Puts: -70.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.56

Prior (09/17) 1.07

Current vs Prior -47.17%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -17.79%

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 30,968,594

Calls: 15,066,098 (49%)

Puts: 15,902,496 (51%)

Prior 7-Day Average 4,424,084

Calls: 2,152,299 (49%)

Puts: 2,271,785 (51%)

Current vs Prior 7-Day Avg +7.64%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.71% | 6.04%1.71% | 12.46%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior +81.69% | +24.57%-48.62% | -2.37%

Prior 7-Day Avg 4.63% | 7.73%5.43% | 13.79%

Current vs 7-Day Avg +30.44% | +8.26%-68.53% | -9.69%

Prior 7-Day Eod 2.85% | 6.39%3.33% | 12.76%

Current vs 7-Day Eod +112.35% | +30.88%-48.62% | -2.37%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.04% | 1.06%

Calls: 1.09% | 0.92%

Puts: 2.99% | 1.20%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -39.47% | -83.99%

Prior 7-Day Avg 2.62% | 2.76%

Calls: 3.27% | 2.98%

Puts: 2.59% | 3.11%

Current vs 7-Day Avg -22.05% | -61.61%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($243.09M). Light premium activity with dollar volume down 78% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 47% - 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 239 of results (avg 5.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	5.45	5.50	$5.48	0.9%	15.7K	0.62	6.5K
$155.00	Sep 25	2.95	3.00	$2.98	1.7%	42.2K	0.42	8.1K
$147.00	Sep 25	7.45	7.60	$7.53	2.0%	913	0.73	1.0K
$155.00	Oct 16	7.25	7.40	$7.33	2.0%	5.4K	0.48	6.1K
$148.00	Sep 25	6.75	6.90	$6.83	2.2%	1.3K	0.70	938

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	19.60	19.85	$19.73	1.3%	46	0.76	1.0K
$160.00	Oct 16	12.15	12.35	$12.25	1.6%	348	0.61	2.7K
$152.50	Oct 23	8.65	8.80	$8.73	1.7%	278	0.47	119
$152.50	Oct 2	5.40	5.50	$5.45	1.8%	661	0.48	317
$160.00	Sep 18	7.15	7.30	$7.23	2.1%	2.8K	1.00	8.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.50, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 25	0.16	0.18	$0.17	11.8%	3.4K	0.04	3.8K
$172.50	Sep 25	0.21	0.25	$0.23	17.4%	3.0K	0.05	1.0K
$170.00	Sep 25	0.31	0.34	$0.33	9.1%	26.2K	0.07	6.7K
$167.50	Sep 25	0.45	0.49	$0.47	8.5%	3.4K	0.10	2.3K
$165.00	Sep 25	0.67	0.70	$0.69	4.3%	8.4K	0.14	6.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 25	0.20	0.22	$0.21	9.5%	3.4K	0.04	5.5K
$132.00	Sep 25	0.12	0.13	$0.13	7.7%	182	0.03	1.5K
$137.00	Sep 25	0.27	0.31	$0.29	13.8%	1.6K	0.06	680
$134.00	Sep 25	0.16	0.19	$0.18	16.7%	435	0.04	5.4K
$138.00	Sep 25	0.33	0.35	$0.34	5.9%	3.3K	0.07	4.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Oct 2	28.60	33.70	$31.15	16.4%	1	1.00	--
$125.00	Oct 2	26.60	30.05	$28.33	12.2%	22	1.00	107
$123.00	Sep 18	27.10	33.40	$30.25	20.8%	40	1.00	126
$124.00	Sep 18	26.55	32.40	$29.48	19.8%	28	1.00	35
$125.00	Sep 18	27.05	29.00	$28.03	7.0%	269	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	2.09	2.37	$2.23	12.6%	14.3K	1.00	8.1K
$157.50	Sep 18	4.60	4.80	$4.70	4.3%	1.2K	1.00	1.6K
$160.00	Sep 18	7.15	7.30	$7.23	2.1%	2.8K	1.00	8.8K
$162.50	Sep 18	8.90	10.70	$9.80	18.4%	153	1.00	51
$165.00	Sep 18	11.40	12.75	$12.08	11.2%	192	1.00	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.4M, top 244.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.00	0.01	$0.01	100.0%	244.7K	0.01	32.6K
$152.50	Sep 18	0.30	0.46	$0.38	42.1%	123.2K	0.68	18.4K
$160.00	Sep 18	0.00	0.01	$0.01	100.0%	96.8K	0.01	65.2K
$157.50	Sep 18	0.00	0.01	$0.01	100.0%	85.7K	0.01	31.3K
$150.00	Sep 18	2.71	2.95	$2.83	8.5%	47.8K	0.99	47.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	0.00	0.01	$0.01	100.0%	88.5K	0.01	55.3K
$152.50	Sep 18	0.08	0.15	$0.12	58.3%	49.6K	0.32	13.3K
$149.00	Sep 18	0.01	0.02	$0.02	50.0%	26.5K	0.02	2.9K
$147.00	Sep 18	0.01	0.02	$0.02	50.0%	25.0K	0.01	25.8K
$135.00	Oct 16	1.87	1.94	$1.91	3.7%	22.3K	0.16	44.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.1%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	48.3%	47.3%	2.1%	123.3K	18.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	48.3%	47.3%	2.1%	49.7K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.36, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$130.00	Oct 23	$1.27	$1.73	$1.27	89%	1.36	$128.27
$130.00	$134.00	Oct 30	$2.32	$1.68	$2.32	84%	0.72	$132.32
$135.00	$137.00	Oct 9	$0.72	$1.28	$0.72	86%	1.78	$135.72
$132.00	$133.00	Sep 25	$0.13	$0.87	$0.13	97%	6.69	$132.13
$126.00	$127.00	Sep 25	$0.15	$0.85	$0.15	99%	5.67	$126.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Oct 2	$1.45	$1.05	$1.45	85%	0.72	$168.55
$167.50	$165.00	Oct 2	$1.40	$1.10	$1.40	82%	0.79	$166.10
$157.50	$155.00	Oct 23	$1.02	$1.48	$1.02	55%	1.45	$156.48
$162.50	$160.00	Oct 30	$1.25	$1.25	$1.25	61%	1.00	$161.25
$160.00	$157.50	Oct 9	$1.45	$1.05	$1.45	63%	0.72	$158.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.45, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$172.50	Sep 25	$0.10	$0.10	$2.40	93%	0.04	$170.10
$157.50	$160.00	Sep 25	$0.65	$0.65	$1.85	67%	0.35	$158.15
$165.00	$167.50	Sep 25	$0.22	$0.22	$2.28	86%	0.10	$165.22
$160.00	$162.50	Sep 25	$0.46	$0.46	$2.04	75%	0.23	$160.46
$155.00	$157.50	Sep 25	$0.87	$0.87	$1.63	58%	0.53	$155.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$1.55	$1.55	$3.45	68%	0.45	$143.45
$150.00	$145.00	Oct 16	$2.03	$2.03	$2.97	58%	0.68	$147.97
$140.00	$135.00	Oct 16	$1.09	$1.09	$3.91	76%	0.28	$138.91
$134.00	$130.00	Oct 30	$0.81	$0.81	$3.19	80%	0.25	$133.19
$130.00	$125.00	Oct 30	$0.71	$0.71	$4.29	85%	0.17	$129.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.69, cheapest $3.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.72	48.3%	46.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$3.66	48.3%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 0.33% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.38	$0.12	$0.50	$152.00	$153.00	0.33%
$155.00	Sep 18	$0.01	$2.23	$2.24	$152.76	$157.24	1.47%
$150.00	Sep 18	$2.83	$0.01	$2.84	$147.16	$152.84	1.86%
$149.00	Sep 18	$3.80	$0.02	$3.82	$145.18	$152.82	2.50%
$157.50	Sep 18	$0.01	$4.70	$4.71	$152.79	$162.21	3.08%
$148.00	Sep 18	$4.72	$0.02	$4.74	$143.26	$152.74	3.10%
$147.00	Sep 18	$5.73	$0.02	$5.75	$141.25	$152.75	3.77%
$146.00	Sep 18	$6.73	$0.02	$6.75	$139.25	$152.75	4.42%
$160.00	Sep 18	$0.01	$7.23	$7.24	$152.76	$167.24	4.74%
$145.00	Sep 18	$7.75	$0.02	$7.77	$137.23	$152.77	5.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.54% of stock, avg 6.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Sep 25	$0.69	$1.66	$2.35	$144.65	$167.35
$162.50	$147.00	Sep 25	$1.00	$1.66	$2.66	$144.34	$165.16
$160.00	$147.00	Sep 25	$1.46	$1.66	$3.12	$143.88	$163.12
$165.00	$148.00	Sep 25	$0.69	$1.96	$2.65	$145.35	$167.65
$162.50	$148.00	Sep 25	$1.00	$1.96	$2.96	$145.04	$165.46
$175.00	$130.00	Oct 16	$2.02	$1.21	$3.23	$126.77	$178.23
$160.00	$148.00	Sep 25	$1.46	$1.96	$3.42	$144.58	$163.42
$165.00	$149.00	Sep 25	$0.69	$2.29	$2.98	$146.02	$167.98
$162.50	$149.00	Sep 25	$1.00	$2.29	$3.29	$145.71	$165.79
$175.00	$135.00	Oct 16	$2.02	$1.91	$3.93	$131.07	$178.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 0.10, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
136/137	178/180	Oct 2	$0.22	$2.28	80%	0.10	$136.78	$177.72
141/142	170/172	Sep 25	$0.22	$2.28	80%	0.10	$141.78	$170.22
136/137	175/178	Oct 2	$0.26	$2.24	78%	0.12	$136.74	$175.26
136/137	172/175	Oct 2	$0.30	$2.20	76%	0.14	$136.70	$172.80
137/138	178/180	Oct 2	$0.23	$2.27	79%	0.10	$137.77	$177.73
137/138	175/178	Oct 2	$0.27	$2.23	77%	0.12	$137.73	$175.27
141/142	168/170	Sep 25	$0.26	$2.24	77%	0.12	$141.74	$167.76
138/139	178/180	Oct 2	$0.26	$2.24	77%	0.12	$138.74	$177.76
136/137	170/172	Oct 2	$0.36	$2.14	73%	0.17	$136.64	$170.36
142/143	170/172	Sep 25	$0.24	$2.26	78%	0.11	$142.76	$170.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.37	$2.13	68%	5.76
$150.00	$152.50	$155.00	Sep 18	$2.08	$0.42	98%	0.20
$140.00	$145.00	$150.00	Oct 16	$0.35	$4.65	18%	13.29
$160.00	$165.00	$170.00	Oct 16	$0.33	$4.67	15%	14.15
$165.00	$170.00	$175.00	Oct 16	$0.27	$4.73	13%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.36	$2.14	68%	5.94
$150.00	$152.50	$155.00	Sep 18	$2.00	$0.50	99%	0.25
$150.00	$155.00	$160.00	Oct 16	$0.33	$4.67	19%	14.15
$160.00	$165.00	$170.00	Oct 16	$0.28	$4.72	15%	16.86
$155.00	$157.50	$160.00	Sep 25	$0.15	$2.35	17%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.17, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 9	-$0.44	$4.56
$155.00	$157.50	1:2	Sep 18	-$0.01	$2.49
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49
$165.00	$167.50	1:2	Sep 25	-$0.25	$2.25
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$157.50	1:2	Sep 18	-$2.17	$0.33
$135.00	$130.00	1:2	Oct 16	-$0.51	$4.49
$140.00	$135.00	1:2	Oct 16	-$0.82	$4.18
$130.00	$125.00	1:2	Oct 16	-$0.33	$4.67
$145.00	$144.00	1:2	Sep 18	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 5.44%, avg 2.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.30	0.46	3.1%	5.44%	8.57%	114	126
$160.00	Oct 30	$7.35	0.42	4.8%	4.81%	9.59%	233	365
$162.50	Oct 30	$6.45	0.39	6.4%	4.22%	10.63%	56	231
$155.00	Oct 30	$9.00	0.50	1.5%	5.89%	7.39%	417	289
$165.00	Oct 30	$5.70	0.35	8.1%	3.73%	11.78%	153	522
$167.50	Oct 30	$5.00	0.32	9.7%	3.27%	12.96%	22	199
$170.00	Oct 30	$4.40	0.29	11.3%	2.88%	14.20%	307	681
$155.00	Oct 23	$8.20	0.49	1.5%	5.37%	6.87%	1.3K	478
$157.50	Oct 23	$7.15	0.45	3.1%	4.68%	7.82%	244	883
$160.00	Oct 23	$6.25	0.41	4.8%	4.09%	8.87%	452	714

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 1,037,254

Total Puts 584,665

Put/Call Ratio 0.56

Net Difference 452,589

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 4,719,338

Total Puts 3,228,640

Average Put/Call Ratio 0.69

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