SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$154.09 -0.47%

(9/18 09:35) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 148,442

Calls: 81,734 (55%)

Puts: 66,708 (45%)

Prior (09/17) 135,128

Calls: 92,022 (68%)

Puts: 43,106 (32%)

Current vs Prior +9.85%

Calls: -11.18% (Calls)

Puts: +54.75% (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 -86.03%

Calls: -86.83%

Puts: -84.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $42.27M

Calls: $18.48M (44%)

Puts: $23.79M (56%)

Prior (09/17) $43.84M

Calls: $30.54M (70%)

Puts: $13.31M (30%)

Current vs Prior -3.58%

Calls: -39.48%

Puts: +78.80%

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 -94.02%

Calls: -92.22%

Puts: -94.93%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 0.82

Prior (09/17) 0.47

Current vs Prior +74.23%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +16.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:45am) 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 2.84% | 6.42%2.84% | 12.53%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -14.75% | -4.36%-14.75% | -1.77%

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

Current vs 7-Day Avg -37.32% | -17.75%-51.45% | -10.30%

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

Current vs 7-Day Eod -14.75% | -4.36%-14.75% | -1.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.65% | 1.02%

Calls: 1.24% | 0.97%

Puts: 2.05% | 1.06%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -51.04% | -84.59%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -43.30% | -71.46%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 74% - increased hedging/bearish positioning.

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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:45	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 311 of results (avg 3.8%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	10.65	10.70	$10.68	0.5%	468	0.60	23.1K
$145.00	Oct 16	13.70	13.80	$13.75	0.7%	91	0.70	8.4K
$150.00	Sep 25	6.65	6.70	$6.68	0.7%	1.6K	0.66	6.5K
$140.00	Oct 16	17.25	17.40	$17.33	0.9%	38	0.78	4.4K
$160.00	Sep 25	2.11	2.13	$2.12	0.9%	2.6K	0.31	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	14.95	15.00	$14.98	0.3%	30	0.66	2.0K
$170.00	Oct 16	18.70	18.80	$18.75	0.5%	9	0.73	1.0K
$155.00	Oct 16	8.60	8.65	$8.63	0.6%	15.1K	0.49	35.5K
$147.00	Sep 25	1.60	1.61	$1.61	0.6%	254	0.24	1.3K
$175.00	Oct 16	22.80	22.95	$22.88	0.7%	1	0.79	336

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.45, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.11	0.12	$0.12	8.3%	21.0K	0.07	65.2K
$157.50	Sep 18	0.35	0.36	$0.36	2.8%	12.3K	0.18	31.3K
$177.50	Sep 25	0.18	0.20	$0.19	10.5%	880	0.04	2.3K
$180.00	Sep 25	0.13	0.15	$0.14	14.3%	537	0.03	8.2K
$175.00	Sep 25	0.27	0.28	$0.28	3.6%	111	0.06	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 18	0.20	0.22	$0.21	9.5%	344	0.10	2.9K
$147.00	Sep 18	0.11	0.12	$0.12	8.3%	451	0.06	25.8K
$148.00	Sep 18	0.15	0.16	$0.16	6.3%	511	0.07	19.1K
$150.00	Sep 18	0.30	0.31	$0.31	3.2%	3.5K	0.14	55.3K
$144.00	Sep 18	0.05	0.06	$0.06	16.7%	150	0.03	19.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Sep 18	29.35	32.05	$30.70	8.8%	--	1.00	35
$125.00	Sep 18	28.85	29.50	$29.18	2.2%	11	1.00	4.0K
$126.00	Sep 18	27.10	28.65	$27.88	5.6%	--	1.00	77
$127.00	Sep 18	26.60	28.25	$27.43	6.0%	13	1.00	66
$128.00	Sep 18	25.60	27.35	$26.48	6.6%	3	1.00	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 18	25.35	27.00	$26.18	6.3%	4	0.99	868
$175.00	Sep 18	20.85	21.05	$20.95	1.0%	25	0.99	3.7K
$172.50	Sep 18	15.80	19.70	$17.75	22.0%	--	0.99	13
$170.00	Sep 18	15.85	16.05	$15.95	1.3%	--	0.99	10.1K
$165.00	Sep 18	10.85	11.05	$10.95	1.8%	12	0.98	4.0K

Most actively traded options today. High liquidity = easy entry/exit. 312 active (total vol 139.8K, top 21.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.11	0.12	$0.12	8.3%	21.0K	0.07	65.2K
$157.50	Sep 18	0.35	0.36	$0.36	2.8%	12.3K	0.18	31.3K
$155.00	Sep 18	1.03	1.06	$1.05	2.9%	10.0K	0.41	32.6K
$170.00	Sep 25	0.54	0.57	$0.55	5.5%	4.7K	0.10	6.7K
$155.00	Sep 25	3.90	3.95	$3.93	1.3%	2.8K	0.48	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	8.60	8.65	$8.63	0.6%	15.1K	0.49	35.5K
$135.00	Oct 16	1.86	1.89	$1.88	1.6%	14.8K	0.15	44.3K
$152.50	Sep 18	0.82	0.83	$0.83	1.2%	9.4K	0.33	13.3K
$155.00	Sep 18	1.93	1.97	$1.95	2.1%	5.0K	0.59	8.1K
$150.00	Sep 18	0.30	0.31	$0.31	3.2%	3.5K	0.14	55.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 74.6%, max 86.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	89.6%	48.1%	86.3%	1.4K	18.5K
$155.00	Sep 18	Oct 30	86.8%	51.1%	69.7%	10.1K	32.9K
$157.50	Sep 18	Oct 30	86.3%	51.4%	67.9%	12.3K	31.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$152.50	Sep 18	Oct 30	89.6%	48.1%	86.3%	9.4K	13.4K
$155.00	Sep 18	Oct 30	86.8%	51.1%	69.7%	5.0K	8.2K
$157.50	Sep 18	Oct 30	86.3%	51.4%	67.9%	636	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.55, avg 3.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$132.00	Oct 9	$0.90	$1.10	$0.90	91%	1.22	$130.90
$130.00	$131.00	Sep 25	$0.17	$0.83	$0.17	100%	4.88	$130.17
$125.00	$126.00	Sep 25	$0.28	$0.72	$0.28	100%	2.57	$125.28
$125.00	$126.00	Oct 2	$0.22	$0.78	$0.22	94%	3.55	$125.22
$140.00	$143.00	Oct 23	$1.57	$1.43	$1.57	76%	0.91	$141.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Sep 25	$0.98	$1.52	$0.98	92%	1.55	$171.52
$182.50	$180.00	Sep 25	$1.17	$1.33	$1.17	98%	1.14	$181.33
$167.50	$165.00	Sep 25	$1.05	$1.45	$1.05	86%	1.38	$166.45
$175.00	$170.00	Oct 9	$3.33	$1.67	$3.33	83%	0.50	$171.67
$165.00	$160.00	Oct 30	$2.33	$2.67	$2.33	62%	1.15	$162.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 143 found (best R:R 0.61, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Sep 18	$0.69	$0.69	$1.81	59%	0.38	$155.69
$157.50	$160.00	Sep 18	$0.24	$0.24	$2.26	82%	0.11	$157.74
$167.50	$170.00	Sep 25	$0.24	$0.24	$2.26	86%	0.11	$167.74
$172.50	$175.00	Sep 25	$0.11	$0.11	$2.39	92%	0.05	$172.61
$170.00	$172.50	Sep 25	$0.16	$0.16	$2.34	90%	0.07	$170.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$1.90	$1.90	$3.10	61%	0.61	$148.10
$145.00	$140.00	Oct 16	$1.41	$1.41	$3.59	70%	0.39	$143.59
$140.00	$135.00	Oct 16	$0.99	$0.99	$4.01	78%	0.25	$139.01
$130.00	$125.00	Oct 30	$0.68	$0.68	$4.32	85%	0.16	$129.32
$134.00	$130.00	Oct 30	$0.74	$0.74	$3.26	81%	0.23	$133.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $2.65)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.76	89.6%	49.0%
$155.00	Sep 18	Sep 25	$2.88	86.8%	50.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.65	89.6%	49.0%
$155.00	Sep 18	Sep 25	$2.77	86.8%	50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 1.95% of stock, avg 9.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$155.00	Sep 18	$1.05	$1.95	$3.00	$152.00	$158.00	1.95%
$152.50	Sep 18	$2.42	$0.83	$3.25	$149.25	$155.75	2.11%
$157.50	Sep 18	$0.36	$3.78	$4.14	$153.36	$161.64	2.69%
$150.00	Sep 18	$4.40	$0.31	$4.71	$145.29	$154.71	3.06%
$149.00	Sep 18	$5.30	$0.21	$5.51	$143.49	$154.51	3.58%
$160.00	Sep 18	$0.12	$6.00	$6.12	$153.88	$166.12	3.97%
$148.00	Sep 18	$6.25	$0.16	$6.41	$141.59	$154.41	4.16%
$147.00	Sep 18	$7.20	$0.12	$7.32	$139.68	$154.32	4.75%
$146.00	Sep 18	$8.18	$0.09	$8.27	$137.73	$154.27	5.37%
$162.50	Sep 18	$0.05	$8.45	$8.50	$154.00	$171.00	5.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 5.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$147.00	Sep 18	$0.12	$0.12	$0.24	$146.76	$160.24
$160.00	$148.00	Sep 18	$0.12	$0.16	$0.28	$147.72	$160.28
$160.00	$149.00	Sep 18	$0.12	$0.21	$0.33	$148.67	$160.33
$160.00	$150.00	Sep 18	$0.12	$0.31	$0.43	$149.57	$160.43
$157.50	$147.00	Sep 18	$0.36	$0.12	$0.48	$146.52	$157.98
$157.50	$148.00	Sep 18	$0.36	$0.16	$0.52	$147.48	$158.02
$157.50	$149.00	Sep 18	$0.36	$0.21	$0.57	$148.43	$158.07
$157.50	$150.00	Sep 18	$0.36	$0.31	$0.67	$149.33	$158.17
$160.00	$152.50	Sep 18	$0.12	$0.83	$0.95	$151.55	$160.95
$157.50	$152.50	Sep 18	$0.36	$0.83	$1.19	$151.31	$158.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 252 found (best R:R 0.11, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
142/143	172/175	Sep 25	$0.24	$2.26	78%	0.11	$142.76	$172.74
132/133	172/175	Oct 9	$0.44	$2.06	70%	0.21	$132.56	$172.94
126/127	172/175	Oct 23	$0.58	$1.92	64%	0.30	$126.42	$173.08
142/143	170/172	Sep 25	$0.29	$2.21	75%	0.13	$142.71	$170.29
137/138	172/175	Oct 2	$0.37	$2.13	72%	0.17	$137.63	$172.87
126/127	170/172	Oct 23	$0.65	$1.85	61%	0.35	$126.35	$170.65
127/128	172/175	Oct 23	$0.59	$1.91	63%	0.31	$127.41	$173.09
142/143	168/170	Sep 25	$0.37	$2.13	72%	0.17	$142.63	$167.87
127/128	170/172	Oct 23	$0.66	$1.84	60%	0.36	$127.34	$170.66
143/144	172/175	Sep 25	$0.26	$2.24	76%	0.12	$143.74	$172.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 5.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.68	$1.82	49%	2.68
$135.00	$140.00	$145.00	Oct 16	$0.29	$4.71	14%	16.24
$125.00	$130.00	$135.00	Oct 16	$0.10	$4.90	7%	49.00
$150.00	$152.50	$155.00	Sep 18	$0.61	$1.89	44%	3.10
$155.00	$157.50	$160.00	Sep 18	$0.45	$2.05	34%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 18	$0.39	$2.11	34%	5.41
$150.00	$152.50	$155.00	Sep 18	$0.60	$1.90	44%	3.17
$152.50	$155.00	$157.50	Sep 18	$0.71	$1.79	49%	2.52
$160.00	$165.00	$170.00	Oct 16	$0.34	$4.66	16%	13.71
$162.50	$165.00	$167.50	Oct 2	$0.08	$2.42	10%	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.12, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$152.50	1:2	Sep 18	-$0.44	$2.06
$175.00	$180.00	1:2	Oct 2	-$0.28	$4.72
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49
$175.00	$180.00	1:2	Oct 9	-$0.64	$4.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.12	$2.38
$160.00	$157.50	1:2	Sep 18	-$1.56	$0.94
$135.00	$130.00	1:2	Oct 16	-$0.54	$4.46
$130.00	$125.00	1:2	Oct 16	-$0.37	$4.63
$126.00	$125.00	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. 58 found (best yield 5.19%, avg 2.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Oct 30	$8.00	0.45	3.8%	5.19%	9.03%	49	365
$157.50	Oct 30	$9.00	0.48	2.2%	5.84%	8.05%	1	126
$162.50	Oct 30	$7.10	0.41	5.5%	4.61%	10.07%	5	231
$155.00	Oct 30	$9.95	0.52	0.6%	6.46%	7.05%	54	289
$165.00	Oct 30	$6.25	0.38	7.1%	4.06%	11.14%	14	522
$167.50	Oct 30	$5.55	0.34	8.7%	3.60%	12.30%	--	199
$170.00	Oct 30	$4.90	0.32	10.3%	3.18%	13.51%	103	681
$172.50	Oct 30	$4.30	0.29	11.9%	2.79%	14.74%	--	228
$157.50	Oct 23	$8.00	0.47	2.2%	5.19%	7.40%	14	883
$160.00	Oct 23	$7.00	0.43	3.8%	4.54%	8.38%	56	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 81,734

Total Puts 66,708

Put/Call Ratio 0.82

Net Difference 15,026

Prior's Put/Call Breakdown

Total Calls 92,022

Total Puts 43,106

Put/Call Ratio 0.47

Net Difference 48,916

Prior 7-Day Put/Call Summary

Total Calls 4,344,844

Total Puts 3,092,079

Average Put/Call Ratio 0.70

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