SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.20 -1.69%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 249,437

Calls: 135,745 (54%)

Puts: 113,692 (46%)

Prior (09/17) 202,584

Calls: 133,753 (66%)

Puts: 68,831 (34%)

Current vs Prior +23.13%

Calls: +1.49% (Calls)

Puts: +65.18% (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 -76.52%

Calls: -78.13%

Puts: -74.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $62.80M

Calls: $25.29M (40%)

Puts: $37.51M (60%)

Prior (09/17) $64.07M

Calls: $45.70M (71%)

Puts: $18.36M (29%)

Current vs Prior -1.98%

Calls: -44.66%

Puts: +104.25%

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 -91.11%

Calls: -89.35%

Puts: -92.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.84

Prior (09/17) 0.51

Current vs Prior +62.75%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +19.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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 2.83% | 6.36%2.83% | 12.35%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -14.88% | -5.33%-14.88% | -3.18%

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

Current vs 7-Day Avg -37.41% | -18.58%-51.52% | -11.59%

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

Current vs 7-Day Eod -14.88% | -5.33%-14.88% | -3.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.02% | 1.51%

Calls: 0.72% | 1.85%

Puts: 1.32% | 1.17%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -69.73% | -77.19%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -64.95% | -57.75%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 63% - 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
10:00	BEARISH	BULLISH	BULLISH
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 346 of results (avg 3.7%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	15.70	15.75	$15.73	0.3%	80	0.76	4.4K
$157.50	Sep 25	2.16	2.17	$2.17	0.5%	1.6K	0.33	3.1K
$147.00	Sep 25	7.30	7.35	$7.32	0.7%	103	0.71	1.0K
$155.00	Oct 16	7.00	7.05	$7.03	0.7%	545	0.47	6.1K
$150.00	Sep 18	2.78	2.80	$2.79	0.7%	1.7K	0.75	47.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	20.05	20.15	$20.10	0.5%	16	0.77	1.0K
$147.00	Sep 25	2.01	2.02	$2.01	0.5%	370	0.29	1.3K
$146.00	Sep 25	1.73	1.74	$1.74	0.6%	368	0.26	1.2K
$165.00	Oct 16	16.10	16.20	$16.15	0.6%	33	0.70	2.0K
$157.50	Sep 25	7.35	7.40	$7.38	0.7%	505	0.67	396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	26.7K	0.04	65.2K
$157.50	Sep 18	0.13	0.14	$0.14	7.1%	19.6K	0.09	31.3K
$155.00	Sep 18	0.41	0.42	$0.42	2.4%	29.0K	0.22	32.6K
$177.50	Sep 25	0.13	0.15	$0.14	14.3%	921	0.03	2.3K
$180.00	Sep 25	0.10	0.11	$0.11	9.1%	557	0.02	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	0.08	0.09	$0.09	11.1%	1.2K	0.05	23.9K
$147.00	Sep 18	0.17	0.18	$0.18	5.6%	1.1K	0.09	25.8K
$144.00	Sep 18	0.06	0.07	$0.07	14.3%	209	0.03	19.0K
$148.00	Sep 18	0.25	0.26	$0.26	3.8%	1.5K	0.13	19.1K
$146.00	Sep 18	0.12	0.13	$0.13	7.7%	437	0.06	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	30.00	32.05	$31.03	6.6%	--	1.00	39
$123.00	Sep 25	29.25	30.50	$29.88	4.2%	4	1.00	38
$124.00	Sep 25	28.10	29.90	$29.00	6.2%	4	1.00	25
$125.00	Sep 25	26.95	29.00	$27.98	7.3%	2	1.00	240
$126.00	Sep 25	26.05	29.95	$28.00	13.9%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 18	9.95	10.40	$10.18	4.4%	55	1.00	51
$165.00	Sep 18	12.60	12.90	$12.75	2.4%	40	1.00	4.0K
$167.50	Sep 18	14.70	15.40	$15.05	4.7%	7	1.00	8
$170.00	Sep 18	17.65	17.90	$17.77	1.4%	18	1.00	10.1K
$172.50	Sep 18	19.65	20.65	$20.15	5.0%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 231.5K, top 29.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.41	0.42	$0.42	2.4%	29.0K	0.22	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	26.7K	0.04	65.2K
$157.50	Sep 18	0.13	0.14	$0.14	7.1%	19.6K	0.09	31.3K
$155.00	Sep 25	2.99	3.05	$3.02	2.0%	5.4K	0.41	8.1K
$170.00	Sep 25	0.38	0.39	$0.39	2.6%	5.1K	0.08	6.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.51	1.53	$1.52	1.3%	24.5K	0.51	13.3K
$155.00	Oct 16	9.35	9.45	$9.40	1.1%	15.4K	0.53	35.5K
$135.00	Oct 16	2.02	2.05	$2.04	1.5%	14.9K	0.17	44.3K
$150.00	Sep 18	0.56	0.58	$0.57	3.5%	10.2K	0.25	55.3K
$155.00	Sep 18	3.15	3.25	$3.20	3.1%	7.7K	0.78	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 79.5%, max 90.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	91.2%	47.8%	90.8%	231	4.8K
$150.00	Sep 18	Oct 30	88.2%	47.5%	85.7%	1.8K	47.8K
$152.50	Sep 18	Oct 30	83.5%	47.5%	76.0%	4.4K	18.5K
$155.00	Sep 18	Oct 30	83.5%	50.3%	66.1%	29.1K	32.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	90.7%	47.8%	89.7%	722	3.0K
$150.00	Sep 18	Oct 30	88.2%	47.5%	85.7%	10.4K	55.7K
$152.50	Sep 18	Oct 30	83.5%	47.5%	76.0%	24.6K	13.4K
$155.00	Sep 18	Oct 30	83.5%	50.3%	66.1%	7.7K	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 1.22, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$138.00	Oct 9	$1.35	$1.65	$1.35	86%	1.22	$136.35
$140.00	$143.00	Oct 23	$1.47	$1.53	$1.47	74%	1.04	$141.47
$131.00	$132.00	Oct 9	$0.32	$0.68	$0.32	90%	2.12	$131.32
$133.00	$134.00	Sep 25	$0.43	$0.57	$0.43	94%	1.33	$133.43
$133.00	$134.00	Sep 18	$0.57	$0.43	$0.57	99%	0.75	$133.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 25	$1.48	$1.02	$1.48	89%	0.69	$166.02
$165.00	$160.00	Oct 23	$2.47	$2.53	$2.47	67%	1.02	$162.53
$172.50	$170.00	Sep 25	$1.67	$0.83	$1.67	94%	0.50	$170.83
$165.00	$160.00	Oct 30	$2.50	$2.50	$2.50	65%	1.00	$162.50
$165.00	$162.50	Oct 9	$1.52	$0.98	$1.52	73%	0.64	$163.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.71, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.81	$0.81	$1.69	51%	0.48	$153.31
$155.00	$157.50	Sep 18	$0.28	$0.28	$2.22	78%	0.13	$155.28
$170.00	$172.50	Sep 25	$0.11	$0.11	$2.39	92%	0.05	$170.11
$167.50	$170.00	Sep 25	$0.16	$0.16	$2.34	89%	0.07	$167.66
$155.00	$157.50	Sep 25	$0.85	$0.85	$1.65	59%	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	$2.08	$2.08	$2.92	57%	0.71	$147.92
$145.00	$140.00	Oct 16	$1.57	$1.57	$3.43	67%	0.46	$143.43
$134.00	$130.00	Oct 30	$0.82	$0.82	$3.18	80%	0.26	$133.18
$140.00	$135.00	Oct 16	$1.09	$1.09	$3.91	76%	0.28	$138.91
$130.00	$125.00	Oct 30	$0.73	$0.73	$4.27	85%	0.17	$129.27

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	83.5%	49.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.76	83.5%	49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.81% of stock, avg 9.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.23	$1.52	$2.75	$149.75	$155.25	1.81%
$150.00	Sep 18	$2.79	$0.57	$3.36	$146.64	$153.36	2.21%
$155.00	Sep 18	$0.42	$3.20	$3.62	$151.38	$158.62	2.38%
$149.00	Sep 18	$3.60	$0.38	$3.98	$145.02	$152.98	2.61%
$148.00	Sep 18	$4.45	$0.26	$4.71	$143.29	$152.71	3.09%
$157.50	Sep 18	$0.14	$5.40	$5.54	$151.96	$163.04	3.64%
$147.00	Sep 18	$5.38	$0.18	$5.56	$141.44	$152.56	3.65%
$146.00	Sep 18	$6.32	$0.13	$6.45	$139.55	$152.45	4.24%
$145.00	Sep 18	$7.30	$0.09	$7.39	$137.61	$152.39	4.86%
$160.00	Sep 18	$0.06	$7.85	$7.91	$152.09	$167.91	5.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 5.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.14	$0.13	$0.27	$145.73	$157.77
$157.50	$147.00	Sep 18	$0.14	$0.18	$0.32	$146.68	$157.82
$157.50	$148.00	Sep 18	$0.14	$0.26	$0.40	$147.60	$157.90
$157.50	$149.00	Sep 18	$0.14	$0.38	$0.52	$148.48	$158.02
$155.00	$146.00	Sep 18	$0.42	$0.13	$0.55	$145.45	$155.55
$155.00	$147.00	Sep 18	$0.42	$0.18	$0.60	$146.40	$155.60
$155.00	$148.00	Sep 18	$0.42	$0.26	$0.68	$147.32	$155.68
$155.00	$149.00	Sep 18	$0.42	$0.38	$0.80	$148.20	$155.80
$157.50	$150.00	Sep 18	$0.14	$0.57	$0.71	$149.29	$158.21
$155.00	$150.00	Sep 18	$0.42	$0.57	$0.99	$149.01	$155.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 0.10, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
139/140	170/172	Sep 25	$0.22	$2.28	80%	0.10	$139.78	$170.22
139/140	168/170	Sep 25	$0.27	$2.23	78%	0.12	$139.73	$167.77
136/137	175/178	Oct 2	$0.28	$2.22	76%	0.13	$136.72	$175.28
140/141	170/172	Sep 25	$0.22	$2.28	79%	0.10	$140.78	$170.22
126/127	172/175	Oct 23	$0.54	$1.96	66%	0.28	$126.46	$173.04
139/140	165/168	Sep 25	$0.33	$2.17	74%	0.15	$139.67	$165.33
131/132	172/175	Oct 9	$0.37	$2.13	72%	0.17	$131.63	$172.87
140/141	168/170	Sep 25	$0.27	$2.23	76%	0.12	$140.73	$167.77
141/142	170/172	Sep 25	$0.25	$2.25	77%	0.11	$141.75	$170.25
136/137	172/175	Oct 2	$0.31	$2.19	74%	0.14	$136.69	$172.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$130.00	$135.00	$140.00	Oct 16	$0.08	$4.92	12%	61.50
$150.00	$152.50	$155.00	Sep 18	$0.75	$1.75	53%	2.33
$150.00	$152.50	$155.00	Oct 9	$0.06	$2.44	11%	40.67
$152.50	$155.00	$157.50	Sep 18	$0.53	$1.97	40%	3.72
$162.50	$165.00	$167.50	Oct 9	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.73	$1.77	53%	2.42
$165.00	$170.00	$175.00	Oct 16	$0.23	$4.77	12%	20.74
$152.50	$155.00	$157.50	Sep 18	$0.52	$1.98	40%	3.81
$150.00	$152.50	$155.00	Sep 25	$0.20	$2.30	19%	11.50
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-1.00, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 9	-$0.50	$4.50
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$165.00	$167.50	1:2	Sep 18	-$0.01	$2.49
$175.00	$180.00	1:2	Sep 18	-$0.02	$4.98
$162.50	$165.00	1:2	Sep 18	-$0.03	$2.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$1.00	$1.50
$135.00	$130.00	1:2	Oct 16	-$0.54	$4.46
$130.00	$125.00	1:2	Oct 16	-$0.37	$4.63
$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. 63 found (best yield 5.26%, avg 2.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.00	0.46	3.5%	5.26%	8.74%	1	126
$155.00	Oct 30	$9.00	0.49	1.8%	5.91%	7.75%	83	289
$160.00	Oct 30	$7.10	0.42	5.1%	4.66%	9.79%	60	365
$152.50	Oct 30	$10.15	0.53	0.2%	6.67%	6.87%	7	121
$162.50	Oct 30	$6.25	0.39	6.8%	4.11%	10.87%	5	231
$165.00	Oct 30	$5.50	0.35	8.4%	3.61%	12.02%	71	522
$167.50	Oct 30	$4.85	0.32	10.1%	3.19%	13.24%	--	199
$170.00	Oct 30	$4.25	0.29	11.7%	2.79%	14.49%	105	681
$155.00	Oct 23	$8.00	0.48	1.8%	5.26%	7.10%	70	478
$157.50	Oct 23	$7.00	0.44	3.5%	4.60%	8.08%	19	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 135,745

Total Puts 113,692

Put/Call Ratio 0.84

Net Difference 22,053

Prior's Put/Call Breakdown

Total Calls 133,753

Total Puts 68,831

Put/Call Ratio 0.51

Net Difference 64,922

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