SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$153.26 -1.00%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 171,646

Calls: 93,836 (55%)

Puts: 77,810 (45%)

Prior (09/17) 150,445

Calls: 100,880 (67%)

Puts: 49,565 (33%)

Current vs Prior +14.09%

Calls: -6.98% (Calls)

Puts: +56.99% (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 -83.84%

Calls: -84.88%

Puts: -82.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $47.19M

Calls: $19.62M (42%)

Puts: $27.57M (58%)

Prior (09/17) $48.08M

Calls: $33.47M (70%)

Puts: $14.61M (30%)

Current vs Prior -1.85%

Calls: -41.38%

Puts: +88.70%

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 -93.32%

Calls: -91.74%

Puts: -94.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 0.83

Prior (09/17) 0.49

Current vs Prior +68.77%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +17.91%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 2.82% | 6.40%2.82% | 12.43%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -15.27% | -4.73%-15.27% | -2.58%

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

Current vs 7-Day Avg -37.71% | -18.07%-51.75% | -11.04%

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

Current vs 7-Day Eod -15.27% | -4.73%-15.27% | -2.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.68% | 1.02%

Calls: 0.54% | 1.07%

Puts: 0.81% | 0.97%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -79.82% | -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 -76.63% | -71.46%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 69% - 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 NEUTRAL

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
09:50	BEARISH	BULLISH	BULLISH
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 329 of results (avg 3.7%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	13.10	13.15	$13.13	0.4%	113	0.69	8.4K
$145.00	Sep 25	9.65	9.70	$9.68	0.5%	93	0.79	3.5K
$152.50	Sep 18	1.85	1.86	$1.86	0.5%	1.8K	0.60	18.4K
$160.00	Sep 25	1.85	1.86	$1.86	0.5%	3.0K	0.29	10.2K
$130.00	Sep 18	23.20	23.35	$23.28	0.6%	10	0.99	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	2.74	2.75	$2.75	0.4%	1.8K	0.36	12.0K
$149.00	Sep 25	2.39	2.40	$2.40	0.4%	229	0.33	3.2K
$160.00	Oct 16	11.95	12.00	$11.98	0.4%	68	0.59	2.7K
$148.00	Sep 25	2.07	2.08	$2.08	0.5%	271	0.29	1.5K
$170.00	Oct 16	19.30	19.40	$19.35	0.5%	10	0.75	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.08	0.09	$0.09	11.1%	21.9K	0.05	65.2K
$157.50	Sep 18	0.23	0.24	$0.24	4.2%	14.1K	0.13	31.3K
$155.00	Sep 18	0.72	0.73	$0.73	1.4%	13.3K	0.33	32.6K
$180.00	Sep 25	0.11	0.13	$0.12	16.7%	537	0.03	8.2K
$177.50	Sep 25	0.16	0.17	$0.17	5.9%	894	0.04	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 18	0.18	0.20	$0.19	10.5%	579	0.09	19.1K
$145.00	Sep 18	0.07	0.08	$0.08	12.5%	453	0.04	23.9K
$147.00	Sep 18	0.13	0.14	$0.14	7.1%	553	0.07	25.8K
$149.00	Sep 18	0.27	0.28	$0.28	3.6%	381	0.13	2.9K
$150.00	Sep 18	0.40	0.41	$0.41	2.4%	5.1K	0.19	55.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 25	30.30	32.95	$31.63	8.4%	4	1.00	38
$124.00	Sep 25	29.30	31.95	$30.63	8.7%	4	1.00	25
$125.00	Sep 25	28.35	29.40	$28.88	3.6%	2	1.00	240
$126.00	Sep 25	26.90	30.00	$28.45	10.9%	--	1.00	12
$127.00	Sep 25	26.00	28.05	$27.03	7.6%	10	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 18	9.15	9.35	$9.25	2.2%	54	1.00	51
$165.00	Sep 18	11.70	11.85	$11.77	1.3%	34	1.00	4.0K
$167.50	Sep 18	13.30	14.75	$14.03	10.3%	1	1.00	8
$170.00	Sep 18	16.70	16.80	$16.75	0.6%	12	1.00	10.1K
$172.50	Sep 18	16.60	19.70	$18.15	17.1%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 160.5K, top 21.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.08	0.09	$0.09	11.1%	21.9K	0.05	65.2K
$157.50	Sep 18	0.23	0.24	$0.24	4.2%	14.1K	0.13	31.3K
$155.00	Sep 18	0.72	0.73	$0.73	1.4%	13.3K	0.33	32.6K
$170.00	Sep 25	0.47	0.49	$0.48	4.2%	4.9K	0.09	6.7K
$155.00	Sep 25	3.50	3.55	$3.53	1.4%	3.4K	0.45	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	8.90	9.00	$8.95	1.1%	15.3K	0.51	35.5K
$135.00	Oct 16	1.93	1.96	$1.94	1.5%	14.8K	0.16	44.3K
$152.50	Sep 18	1.08	1.09	$1.09	0.9%	10.6K	0.40	13.3K
$155.00	Sep 18	2.45	2.47	$2.46	0.8%	5.6K	0.67	8.1K
$150.00	Sep 18	0.40	0.41	$0.41	2.4%	5.1K	0.19	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 81.0%, max 92.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	92.5%	48.0%	92.5%	902	47.8K
$152.50	Sep 18	Oct 30	86.4%	47.9%	80.3%	1.8K	18.5K
$155.00	Sep 18	Oct 30	86.2%	50.7%	70.2%	13.4K	32.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	92.5%	48.0%	92.5%	5.1K	55.7K
$152.50	Sep 18	Oct 30	86.4%	47.9%	80.3%	10.6K	13.4K
$155.00	Sep 18	Oct 30	86.2%	50.7%	70.2%	5.6K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.59, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$133.00	Sep 25	$0.18	$0.82	$0.18	94%	4.56	$132.18
$140.00	$143.00	Oct 23	$1.50	$1.50	$1.50	75%	1.00	$141.50
$127.00	$128.00	Sep 25	$0.38	$0.62	$0.38	100%	1.63	$127.38
$130.00	$132.00	Oct 9	$1.18	$0.82	$1.18	90%	0.69	$131.18
$130.00	$131.00	Sep 25	$0.38	$0.62	$0.38	100%	1.63	$130.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 2	$3.15	$1.85	$3.15	89%	0.59	$171.85
$172.50	$170.00	Sep 18	$1.40	$1.10	$1.40	100%	0.79	$171.10
$175.00	$170.00	Oct 9	$3.17	$1.83	$3.17	84%	0.58	$171.83
$167.50	$165.00	Sep 25	$1.23	$1.27	$1.23	88%	1.03	$166.27
$165.00	$160.00	Oct 30	$2.10	$2.90	$2.10	63%	1.38	$162.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.42, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Sep 18	$0.49	$0.49	$2.01	67%	0.24	$155.49
$157.50	$160.00	Sep 18	$0.15	$0.15	$2.35	87%	0.06	$157.65
$172.50	$175.00	Sep 25	$0.10	$0.10	$2.40	93%	0.04	$172.60
$170.00	$172.50	Sep 25	$0.14	$0.14	$2.36	91%	0.06	$170.14
$155.00	$157.50	Sep 25	$0.96	$0.96	$1.54	55%	0.62	$155.96

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$1.48	$1.48	$3.52	69%	0.42	$143.52
$150.00	$145.00	Oct 16	$1.96	$1.96	$3.04	59%	0.64	$148.04
$152.50	$150.00	Oct 30	$1.27	$1.27	$1.23	55%	1.03	$151.23
$140.00	$135.00	Oct 16	$1.05	$1.05	$3.95	77%	0.27	$138.95
$134.00	$130.00	Oct 30	$0.76	$0.76	$3.24	81%	0.23	$133.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $2.74)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.82	86.4%	48.6%
$155.00	Sep 18	Sep 25	$2.80	86.2%	49.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.74	86.4%	48.6%
$155.00	Sep 18	Sep 25	$2.67	86.2%	49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.92% of stock, avg 9.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.86	$1.09	$2.95	$149.55	$155.45	1.92%
$155.00	Sep 18	$0.73	$2.46	$3.19	$151.81	$158.19	2.08%
$150.00	Sep 18	$3.68	$0.41	$4.09	$145.91	$154.09	2.67%
$157.50	Sep 18	$0.24	$4.45	$4.69	$152.81	$162.19	3.06%
$149.00	Sep 18	$4.55	$0.28	$4.83	$144.17	$153.83	3.15%
$148.00	Sep 18	$5.45	$0.19	$5.64	$142.36	$153.64	3.68%
$147.00	Sep 18	$6.40	$0.14	$6.54	$140.46	$153.54	4.27%
$160.00	Sep 18	$0.09	$6.80	$6.89	$153.11	$166.89	4.50%
$146.00	Sep 18	$7.35	$0.10	$7.45	$138.55	$153.45	4.86%
$145.00	Sep 18	$8.35	$0.08	$8.43	$136.57	$153.43	5.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$160.00	$147.00	Sep 18	$0.09	$0.14	$0.23	$146.77	$160.23
$160.00	$148.00	Sep 18	$0.09	$0.19	$0.28	$147.72	$160.28
$160.00	$149.00	Sep 18	$0.09	$0.28	$0.37	$148.63	$160.37
$157.50	$147.00	Sep 18	$0.24	$0.14	$0.38	$146.62	$157.88
$157.50	$148.00	Sep 18	$0.24	$0.19	$0.43	$147.57	$157.93
$157.50	$149.00	Sep 18	$0.24	$0.28	$0.52	$148.48	$158.02
$160.00	$150.00	Sep 18	$0.09	$0.41	$0.50	$149.50	$160.50
$157.50	$150.00	Sep 18	$0.24	$0.41	$0.65	$149.35	$158.15
$155.00	$147.00	Sep 18	$0.73	$0.14	$0.87	$146.13	$155.87
$155.00	$148.00	Sep 18	$0.73	$0.19	$0.92	$147.08	$155.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 272 found (best R:R 0.10, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
141/142	172/175	Sep 25	$0.22	$2.28	79%	0.10	$141.78	$172.72
141/142	170/172	Sep 25	$0.26	$2.24	77%	0.12	$141.74	$170.26
142/143	172/175	Sep 25	$0.24	$2.26	78%	0.11	$142.76	$172.74
126/127	172/175	Oct 23	$0.56	$1.94	65%	0.29	$126.44	$173.06
126/127	168/170	Oct 23	$0.71	$1.79	58%	0.40	$126.29	$168.21
136/137	172/175	Oct 2	$0.32	$2.18	74%	0.15	$136.68	$172.82
136/137	170/172	Oct 2	$0.39	$2.11	71%	0.18	$136.61	$170.39
142/143	170/172	Sep 25	$0.28	$2.22	75%	0.13	$142.72	$170.28
132/133	172/175	Oct 9	$0.40	$2.10	70%	0.19	$132.60	$172.90
127/128	172/175	Oct 23	$0.56	$1.94	64%	0.29	$127.44	$173.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 135 found (best R:R 3.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.69	$1.81	49%	2.62
$152.50	$155.00	$157.50	Sep 18	$0.64	$1.86	46%	2.91
$165.00	$170.00	$175.00	Oct 16	$0.28	$4.72	13%	16.86
$152.50	$155.00	$157.50	Oct 23	$0.05	$2.45	8%	49.00
$152.50	$155.00	$157.50	Sep 25	$0.19	$2.31	18%	12.16

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.62	$1.88	46%	3.03
$150.00	$152.50	$155.00	Sep 18	$0.69	$1.81	49%	2.62
$157.50	$160.00	$162.50	Sep 18	$0.10	$2.40	14%	24.00
$157.50	$160.00	$162.50	Oct 2	$0.08	$2.42	12%	30.25
$157.50	$160.00	$162.50	Sep 25	$0.15	$2.35	15%	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. 109 found (best net $-0.04, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$152.50	1:2	Sep 18	-$0.04	$2.46
$175.00	$180.00	1:2	Oct 2	-$0.25	$4.75
$175.00	$180.00	1:2	Oct 9	-$0.55	$4.45
$162.50	$165.00	1:2	Sep 18	-$0.02	$2.48
$165.00	$167.50	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	-$0.47	$2.03
$160.00	$157.50	1:2	Sep 18	-$2.10	$0.40
$135.00	$130.00	1:2	Oct 16	-$0.56	$4.44
$130.00	$125.00	1:2	Oct 16	-$0.37	$4.63
$127.00	$126.00	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. 57 found (best yield 5.61%, avg 2.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.60	0.47	2.8%	5.61%	8.38%	1	126
$160.00	Oct 30	$7.55	0.44	4.4%	4.93%	9.32%	55	365
$155.00	Oct 30	$9.55	0.51	1.1%	6.23%	7.37%	70	289
$162.50	Oct 30	$6.75	0.40	6.0%	4.40%	10.43%	5	231
$165.00	Oct 30	$6.00	0.37	7.7%	3.91%	11.58%	14	522
$167.50	Oct 30	$5.25	0.34	9.3%	3.43%	12.72%	--	199
$170.00	Oct 30	$4.55	0.31	10.9%	2.97%	13.89%	104	681
$157.50	Oct 23	$7.55	0.46	2.8%	4.93%	7.69%	15	883
$155.00	Oct 23	$8.60	0.50	1.1%	5.61%	6.75%	53	478
$172.50	Oct 30	$4.05	0.28	12.6%	2.64%	15.20%	1	228

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 93,836

Total Puts 77,810

Put/Call Ratio 0.83

Net Difference 16,026

Prior's Put/Call Breakdown

Total Calls 100,880

Total Puts 49,565

Put/Call Ratio 0.49

Net Difference 51,315

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