SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.60 -1.43%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 221,582

Calls: 118,469 (53%)

Puts: 103,113 (47%)

Prior (09/17) 182,967

Calls: 122,991 (67%)

Puts: 59,976 (33%)

Current vs Prior +21.10%

Calls: -3.68% (Calls)

Puts: +71.92% (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 -79.14%

Calls: -80.91%

Puts: -76.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $56.11M

Calls: $21.70M (39%)

Puts: $34.41M (61%)

Prior (09/17) $57.75M

Calls: $41.44M (72%)

Puts: $16.31M (28%)

Current vs Prior -2.84%

Calls: -47.62%

Puts: +110.93%

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 -92.06%

Calls: -90.86%

Puts: -92.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.87

Prior (09/17) 0.49

Current vs Prior +78.49%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +23.76%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 2.89% | 6.44%2.89% | 12.42%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -13.13% | -4.21%-13.13% | -2.61%

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

Current vs 7-Day Avg -36.13% | -17.62%-50.53% | -11.07%

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

Current vs 7-Day Eod -13.13% | -4.21%-13.13% | -2.61%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.85% | 1.49%

Calls: 0.68% | 1.16%

Puts: 1.02% | 1.82%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -74.78% | -77.49%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -70.79% | -58.31%

Liquidity Excellent

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($34.41M). P/C ratio rising 78% - 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
09:55	BEARISH	BULLISH	BULLISH
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 337 of results (avg 3.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.60	12.65	$12.63	0.4%	116	0.67	8.4K
$150.00	Oct 16	9.65	9.70	$9.68	0.5%	552	0.58	23.1K
$145.00	Sep 25	9.10	9.15	$9.13	0.5%	150	0.78	3.5K
$146.00	Sep 25	8.35	8.40	$8.38	0.6%	27	0.75	972
$140.00	Oct 16	16.05	16.15	$16.10	0.6%	67	0.76	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	15.90	15.95	$15.93	0.3%	31	0.69	2.0K
$160.00	Oct 16	12.35	12.40	$12.38	0.4%	70	0.61	2.7K
$170.00	Oct 16	19.80	19.90	$19.85	0.5%	14	0.76	1.0K
$155.00	Oct 16	9.25	9.30	$9.28	0.5%	15.3K	0.52	35.5K
$160.00	Sep 25	8.95	9.00	$8.98	0.6%	233	0.74	888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.46, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.06	0.07	$0.07	14.3%	25.5K	0.04	65.2K
$157.50	Sep 18	0.16	0.17	$0.17	5.9%	18.1K	0.10	31.3K
$155.00	Sep 18	0.53	0.55	$0.54	3.7%	22.1K	0.25	32.6K
$177.50	Sep 25	0.14	0.16	$0.15	13.3%	903	0.03	2.3K
$175.00	Sep 25	0.20	0.22	$0.21	9.5%	178	0.04	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.17	0.18	$0.18	5.6%	813	0.09	25.8K
$148.00	Sep 18	0.24	0.25	$0.25	4.0%	1.4K	0.12	19.1K
$149.00	Sep 18	0.35	0.37	$0.36	5.6%	546	0.17	2.9K
$146.00	Sep 18	0.13	0.14	$0.14	7.1%	378	0.07	8.4K
$145.00	Sep 18	0.10	0.11	$0.11	9.1%	746	0.05	23.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 193 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 18	29.55	30.85	$30.20	4.3%	1	1.00	126
$124.00	Sep 18	28.40	29.95	$29.17	5.3%	--	1.00	35
$125.00	Sep 18	27.35	28.30	$27.83	3.4%	16	1.00	4.0K
$126.00	Sep 18	26.50	28.05	$27.28	5.7%	--	1.00	77
$127.00	Sep 18	25.40	27.10	$26.25	6.5%	14	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$172.50	Sep 18	19.55	20.75	$20.15	6.0%	--	0.99	13
$180.00	Sep 18	26.50	27.95	$27.23	5.3%	6	0.99	868
$175.00	Sep 18	22.30	22.50	$22.40	0.9%	26	0.99	3.7K
$170.00	Sep 18	17.30	17.50	$17.40	1.1%	18	0.99	10.1K
$167.50	Sep 18	13.30	15.30	$14.30	14.0%	6	0.99	8

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 206.2K, top 25.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.06	0.07	$0.07	14.3%	25.5K	0.04	65.2K
$155.00	Sep 18	0.53	0.55	$0.54	3.7%	22.1K	0.25	32.6K
$157.50	Sep 18	0.16	0.17	$0.17	5.9%	18.1K	0.10	31.3K
$170.00	Sep 25	0.41	0.43	$0.42	4.8%	5.0K	0.08	6.7K
$155.00	Sep 25	3.15	3.25	$3.20	3.1%	4.6K	0.42	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.36	1.38	$1.37	1.5%	22.1K	0.49	13.3K
$155.00	Oct 16	9.25	9.30	$9.28	0.5%	15.3K	0.52	35.5K
$135.00	Oct 16	2.01	2.04	$2.03	1.5%	14.8K	0.17	44.3K
$150.00	Sep 18	0.52	0.53	$0.53	1.9%	7.8K	0.24	55.3K
$155.00	Sep 18	2.91	2.94	$2.93	1.0%	7.2K	0.75	8.1K

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 85.2%, max 97.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	95.0%	48.0%	97.7%	216	4.8K
$150.00	Sep 18	Oct 30	91.3%	48.1%	89.8%	1.4K	47.8K
$152.50	Sep 18	Oct 30	87.1%	47.8%	82.3%	2.7K	18.5K
$155.00	Sep 18	Oct 30	86.6%	50.6%	71.0%	22.1K	32.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	95.0%	48.0%	97.7%	547	3.0K
$150.00	Sep 18	Oct 30	91.3%	48.1%	89.8%	8.0K	55.7K
$152.50	Sep 18	Oct 30	87.1%	47.8%	82.3%	22.1K	13.4K
$155.00	Sep 18	Oct 30	86.6%	50.6%	71.0%	7.2K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.72, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$138.00	Oct 9	$1.43	$1.57	$1.43	86%	1.10	$136.43
$125.00	$126.00	Oct 2	$0.12	$0.88	$0.12	96%	7.33	$125.12
$130.00	$132.00	Oct 9	$0.95	$1.05	$0.95	90%	1.11	$130.95
$140.00	$143.00	Oct 23	$1.37	$1.63	$1.37	74%	1.19	$141.37
$134.00	$135.00	Oct 30	$0.32	$0.68	$0.32	80%	2.12	$134.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$2.91	$2.09	$2.91	85%	0.72	$172.09
$167.50	$165.00	Sep 25	$1.00	$1.50	$1.00	89%	1.50	$166.50
$172.50	$170.00	Sep 25	$1.33	$1.17	$1.33	94%	0.88	$171.17
$165.00	$160.00	Oct 30	$2.30	$2.70	$2.30	64%	1.17	$162.70
$165.00	$160.00	Oct 23	$2.48	$2.52	$2.48	67%	1.02	$162.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.69, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Sep 18	$0.37	$0.37	$2.13	75%	0.17	$155.37
$157.50	$160.00	Sep 18	$0.10	$0.10	$2.40	90%	0.04	$157.60
$170.00	$172.50	Sep 25	$0.12	$0.12	$2.38	92%	0.05	$170.12
$165.00	$167.50	Sep 25	$0.25	$0.25	$2.25	85%	0.11	$165.25
$167.50	$170.00	Sep 25	$0.17	$0.17	$2.33	89%	0.07	$167.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.05	$2.05	$2.95	58%	0.69	$147.95
$140.00	$135.00	Oct 16	$1.10	$1.10	$3.90	76%	0.28	$138.90
$145.00	$140.00	Oct 16	$1.50	$1.50	$3.50	67%	0.43	$143.50
$130.00	$125.00	Oct 30	$0.73	$0.73	$4.27	85%	0.17	$129.27
$134.00	$130.00	Oct 30	$0.79	$0.79	$3.21	80%	0.25	$133.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.80, cheapest $2.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.84	87.1%	48.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.76	87.1%	48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.87% of stock, avg 9.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.48	$1.37	$2.85	$149.65	$155.35	1.87%
$155.00	Sep 18	$0.54	$2.93	$3.47	$151.53	$158.47	2.27%
$150.00	Sep 18	$3.15	$0.53	$3.68	$146.32	$153.68	2.41%
$149.00	Sep 18	$3.98	$0.36	$4.34	$144.66	$153.34	2.84%
$148.00	Sep 18	$4.85	$0.25	$5.10	$142.90	$153.10	3.34%
$157.50	Sep 18	$0.17	$5.05	$5.22	$152.28	$162.72	3.42%
$147.00	Sep 18	$5.80	$0.18	$5.98	$141.02	$152.98	3.92%
$146.00	Sep 18	$6.73	$0.14	$6.87	$139.13	$152.87	4.50%
$160.00	Sep 18	$0.07	$7.45	$7.52	$152.48	$167.52	4.93%
$145.00	Sep 18	$7.70	$0.11	$7.81	$137.19	$152.81	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.23% of stock, avg 6.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 18	$0.17	$0.18	$0.35	$146.65	$157.85
$157.50	$148.00	Sep 18	$0.17	$0.25	$0.42	$147.58	$157.92
$157.50	$149.00	Sep 18	$0.17	$0.36	$0.53	$148.47	$158.03
$157.50	$150.00	Sep 18	$0.17	$0.53	$0.70	$149.30	$158.20
$155.00	$147.00	Sep 18	$0.54	$0.18	$0.72	$146.28	$155.72
$155.00	$148.00	Sep 18	$0.54	$0.25	$0.79	$147.21	$155.79
$155.00	$149.00	Sep 18	$0.54	$0.36	$0.90	$148.10	$155.90
$155.00	$150.00	Sep 18	$0.54	$0.53	$1.07	$148.93	$156.07
$155.00	$152.50	Sep 18	$0.54	$1.37	$1.91	$150.59	$156.91
$157.50	$152.50	Sep 18	$0.17	$1.37	$1.54	$150.96	$159.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 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
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	71%	0.20	$132.59	$172.91
141/142	170/172	Sep 25	$0.26	$2.24	77%	0.12	$141.74	$170.26
140/141	168/170	Sep 25	$0.28	$2.22	76%	0.13	$140.72	$167.78
126/127	170/172	Oct 23	$0.61	$1.89	62%	0.32	$126.39	$170.61
132/133	170/172	Oct 9	$0.47	$2.03	68%	0.23	$132.53	$170.47
136/137	170/172	Oct 2	$0.38	$2.12	71%	0.18	$136.62	$170.38
136/137	172/175	Oct 2	$0.31	$2.19	74%	0.14	$136.69	$172.81
127/128	170/172	Oct 23	$0.62	$1.88	62%	0.33	$127.38	$170.62
132/133	168/170	Oct 9	$0.55	$1.95	64%	0.28	$132.45	$168.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 2.47, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.73	$1.77	51%	2.42
$152.50	$155.00	$157.50	Sep 18	$0.57	$1.93	42%	3.39
$157.50	$160.00	$162.50	Oct 2	$0.09	$2.41	11%	26.78
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29
$157.50	$160.00	$162.50	Sep 18	$0.06	$2.44	8%	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.72	$1.78	51%	2.47
$152.50	$155.00	$157.50	Sep 18	$0.56	$1.94	42%	3.46
$157.50	$160.00	$162.50	Oct 9	$0.07	$2.43	10%	34.71
$150.00	$152.50	$155.00	Sep 25	$0.21	$2.29	19%	10.90
$160.00	$165.00	$170.00	Oct 16	$0.37	$4.63	15%	12.51

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 $-0.81, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 2	-$0.24	$4.76
$175.00	$180.00	1:2	Oct 9	-$0.52	$4.48
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$170.00	$172.50	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Sep 18	-$0.02	$4.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.81	$1.69
$130.00	$125.00	1:2	Oct 16	-$0.36	$4.64
$135.00	$130.00	1:2	Oct 16	-$0.57	$4.43
$127.00	$126.00	1:2	Sep 18	$0.00	$1.00
$130.00	$129.00	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 5.41%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.25	0.46	3.2%	5.41%	8.62%	1	126
$160.00	Oct 30	$7.30	0.43	4.8%	4.78%	9.63%	58	365
$155.00	Oct 30	$9.20	0.50	1.6%	6.03%	7.60%	81	289
$162.50	Oct 30	$6.45	0.39	6.5%	4.23%	10.71%	5	231
$165.00	Oct 30	$5.70	0.36	8.1%	3.74%	11.86%	51	522
$167.50	Oct 30	$5.00	0.33	9.8%	3.28%	13.04%	--	199
$170.00	Oct 30	$4.40	0.30	11.4%	2.88%	14.29%	105	681
$155.00	Oct 23	$8.25	0.49	1.6%	5.41%	6.98%	66	478
$157.50	Oct 23	$7.20	0.45	3.2%	4.72%	7.93%	17	883
$160.00	Oct 23	$6.30	0.41	4.8%	4.13%	8.98%	71	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 118,469

Total Puts 103,113

Put/Call Ratio 0.87

Net Difference 15,356

Prior's Put/Call Breakdown

Total Calls 122,991

Total Puts 59,976

Put/Call Ratio 0.49

Net Difference 63,015

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