SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.86 -1.90%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 278,782

Calls: 154,059 (55%)

Puts: 124,723 (45%)

Prior (09/17) 221,368

Calls: 145,865 (66%)

Puts: 75,503 (34%)

Current vs Prior +25.94%

Calls: +5.62% (Calls)

Puts: +65.19% (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 -73.76%

Calls: -75.18%

Puts: -71.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $71.59M

Calls: $30.11M (42%)

Puts: $41.48M (58%)

Prior (09/17) $71.97M

Calls: $52.43M (73%)

Puts: $19.54M (27%)

Current vs Prior -0.53%

Calls: -42.57%

Puts: +112.27%

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 -89.87%

Calls: -87.32%

Puts: -91.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.81

Prior (09/17) 0.52

Current vs Prior +56.40%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +15.12%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 2.79% | 6.36%2.79% | 12.36%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -16.27% | -5.31%-16.27% | -3.12%

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

Current vs 7-Day Avg -38.44% | -18.57%-52.31% | -11.53%

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

Current vs 7-Day Eod -16.27% | -5.31%-16.27% | -3.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.69% | 1.04%

Calls: 0.79% | 0.96%

Puts: 0.59% | 1.13%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -79.53% | -84.29%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -76.29% | -70.90%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 56% - 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
10:05	BEARISH	BULLISH	BULLISH
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 344 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.05	12.10	$12.08	0.4%	141	0.66	8.4K
$130.00	Sep 18	21.85	21.95	$21.90	0.5%	44	0.99	17.6K
$157.50	Sep 25	2.08	2.09	$2.09	0.5%	1.9K	0.31	3.1K
$135.00	Sep 18	16.85	16.95	$16.90	0.6%	61	0.99	11.7K
$160.00	Sep 25	1.48	1.49	$1.49	0.7%	4.3K	0.24	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Oct 16	9.55	9.60	$9.57	0.5%	15.4K	0.53	35.5K
$152.50	Sep 18	1.68	1.69	$1.69	0.6%	26.1K	0.57	13.3K
$165.00	Oct 16	16.30	16.40	$16.35	0.6%	36	0.70	2.0K
$152.50	Oct 9	7.15	7.20	$7.18	0.7%	594	0.49	617
$149.00	Sep 25	2.81	2.83	$2.82	0.7%	454	0.38	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.45, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	20.8K	0.07	31.3K
$155.00	Sep 18	0.34	0.35	$0.35	2.9%	33.7K	0.18	32.6K
$175.00	Sep 25	0.17	0.19	$0.18	11.1%	202	0.04	3.8K
$180.00	Sep 25	0.10	0.11	$0.11	9.1%	558	0.02	8.2K
$177.50	Sep 25	0.13	0.14	$0.14	7.1%	922	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.19	0.20	$0.20	5.0%	1.2K	0.11	25.8K
$146.00	Sep 18	0.13	0.14	$0.14	7.1%	479	0.07	8.4K
$145.00	Sep 18	0.09	0.10	$0.10	10.0%	1.2K	0.05	23.9K
$148.00	Sep 18	0.28	0.30	$0.29	6.9%	2.1K	0.15	19.1K
$144.00	Sep 18	0.07	0.08	$0.08	12.5%	379	0.04	19.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 197 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	29.65	31.65	$30.65	6.5%	--	1.00	39
$123.00	Sep 25	28.80	30.15	$29.48	4.6%	4	1.00	38
$124.00	Sep 25	27.80	29.25	$28.53	5.1%	4	1.00	25
$125.00	Sep 25	26.85	28.35	$27.60	5.4%	2	1.00	240
$126.00	Sep 25	25.85	29.95	$27.90	14.7%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 18	10.60	10.85	$10.73	2.3%	79	1.00	51
$165.00	Sep 18	13.05	13.25	$13.15	1.5%	50	1.00	4.0K
$167.50	Sep 18	14.10	16.35	$15.23	14.8%	7	1.00	8
$170.00	Sep 18	18.05	18.20	$18.13	0.8%	19	1.00	10.1K
$172.50	Sep 18	18.85	21.35	$20.10	12.4%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 257.0K, top 33.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.34	0.35	$0.35	2.9%	33.7K	0.18	32.6K
$160.00	Sep 18	0.04	0.05	$0.05	20.0%	29.6K	0.03	65.2K
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	20.8K	0.07	31.3K
$152.50	Sep 18	1.07	1.08	$1.08	0.9%	6.3K	0.43	18.4K
$155.00	Sep 25	2.88	2.90	$2.89	0.7%	6.0K	0.40	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.68	1.69	$1.69	0.6%	26.1K	0.57	13.3K
$155.00	Oct 16	9.55	9.60	$9.57	0.5%	15.4K	0.53	35.5K
$135.00	Oct 16	2.07	2.11	$2.09	1.9%	14.9K	0.18	44.3K
$150.00	Sep 18	0.64	0.65	$0.65	1.5%	12.8K	0.30	55.3K
$155.00	Sep 18	3.40	3.50	$3.45	2.9%	8.3K	0.82	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 80.2%, max 89.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	90.3%	47.6%	89.7%	260	4.8K
$150.00	Sep 18	Oct 30	87.1%	47.4%	83.9%	2.5K	47.8K
$152.50	Sep 18	Oct 30	84.8%	47.4%	79.1%	6.3K	18.5K
$155.00	Sep 18	Oct 30	84.9%	50.5%	68.1%	33.8K	32.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	90.3%	47.6%	89.7%	906	3.0K
$150.00	Sep 18	Oct 30	87.1%	47.4%	83.9%	13.0K	55.7K
$152.50	Sep 18	Oct 30	84.8%	47.4%	79.1%	26.1K	13.4K
$155.00	Sep 18	Oct 30	84.9%	50.5%	68.1%	8.3K	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 1.27, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$143.00	Oct 23	$1.33	$1.67	$1.33	73%	1.26	$141.33
$130.00	$131.00	Oct 9	$0.12	$0.88	$0.12	90%	7.33	$130.12
$133.00	$134.00	Oct 2	$0.25	$0.75	$0.25	91%	3.00	$133.25
$147.00	$148.00	Oct 23	$0.12	$0.88	$0.12	62%	7.33	$147.12
$133.00	$134.00	Sep 25	$0.47	$0.53	$0.47	94%	1.13	$133.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$167.50	$165.00	Sep 25	$1.10	$1.40	$1.10	90%	1.27	$166.40
$165.00	$160.00	Oct 23	$2.28	$2.72	$2.28	68%	1.19	$162.72
$172.50	$170.00	Sep 25	$1.50	$1.00	$1.50	95%	0.67	$171.00
$165.00	$160.00	Oct 30	$2.58	$2.42	$2.58	65%	0.94	$162.42
$165.00	$162.50	Oct 9	$1.52	$0.98	$1.52	74%	0.64	$163.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.73, avg 0.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.73	$0.73	$1.77	57%	0.41	$153.23
$155.00	$157.50	Sep 18	$0.24	$0.24	$2.26	82%	0.11	$155.24
$160.00	$162.50	Sep 25	$0.45	$0.45	$2.05	76%	0.22	$160.45
$165.00	$167.50	Sep 25	$0.22	$0.22	$2.28	87%	0.10	$165.22
$167.50	$170.00	Sep 25	$0.15	$0.15	$2.35	90%	0.06	$167.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.11	$2.11	$2.89	56%	0.73	$147.89
$145.00	$140.00	Oct 16	$1.59	$1.59	$3.41	66%	0.47	$143.41
$130.00	$125.00	Oct 30	$0.78	$0.78	$4.22	84%	0.18	$129.22
$140.00	$135.00	Oct 16	$1.14	$1.14	$3.86	75%	0.30	$138.86
$135.00	$130.00	Oct 16	$0.76	$0.76	$4.24	82%	0.18	$134.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.79, cheapest $2.74)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.85	84.8%	49.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.74	84.8%	49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.82% of stock, avg 9.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.08	$1.69	$2.77	$149.73	$155.27	1.82%
$150.00	Sep 18	$2.54	$0.65	$3.19	$146.81	$153.19	2.10%
$149.00	Sep 18	$3.33	$0.43	$3.76	$145.24	$152.76	2.48%
$155.00	Sep 18	$0.35	$3.45	$3.80	$151.20	$158.80	2.50%
$148.00	Sep 18	$4.18	$0.29	$4.47	$143.53	$152.47	2.94%
$147.00	Sep 18	$5.07	$0.20	$5.27	$141.73	$152.27	3.47%
$157.50	Sep 18	$0.11	$5.73	$5.84	$151.66	$163.34	3.85%
$146.00	Sep 18	$6.03	$0.14	$6.17	$139.83	$152.17	4.06%
$145.00	Sep 18	$6.98	$0.10	$7.08	$137.92	$152.08	4.66%
$144.00	Sep 18	$7.95	$0.08	$8.03	$135.97	$152.03	5.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 5.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.11	$0.14	$0.25	$145.75	$157.75
$157.50	$147.00	Sep 18	$0.11	$0.20	$0.31	$146.69	$157.81
$157.50	$148.00	Sep 18	$0.11	$0.29	$0.40	$147.60	$157.90
$155.00	$146.00	Sep 18	$0.35	$0.14	$0.49	$145.51	$155.49
$155.00	$147.00	Sep 18	$0.35	$0.20	$0.55	$146.45	$155.55
$157.50	$149.00	Sep 18	$0.11	$0.43	$0.54	$148.46	$158.04
$155.00	$148.00	Sep 18	$0.35	$0.29	$0.64	$147.36	$155.64
$155.00	$149.00	Sep 18	$0.35	$0.43	$0.78	$148.22	$155.78
$157.50	$150.00	Sep 18	$0.11	$0.65	$0.76	$149.24	$158.26
$155.00	$150.00	Sep 18	$0.35	$0.65	$1.00	$149.00	$156.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.18, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
131/132	172/175	Oct 9	$0.39	$2.11	72%	0.18	$131.61	$172.89
135/136	175/178	Oct 2	$0.25	$2.25	78%	0.11	$135.75	$175.25
125/126	170/172	Oct 23	$0.58	$1.92	64%	0.30	$125.42	$170.58
125/126	172/175	Oct 23	$0.51	$1.99	67%	0.26	$125.49	$173.01
135/136	172/175	Oct 2	$0.29	$2.21	76%	0.13	$135.71	$172.79
136/137	175/178	Oct 2	$0.27	$2.23	76%	0.12	$136.73	$175.27
131/132	168/170	Oct 9	$0.52	$1.98	66%	0.26	$131.48	$168.02
133/134	172/175	Oct 9	$0.42	$2.08	70%	0.20	$133.58	$172.92
126/127	170/172	Oct 23	$0.59	$1.91	63%	0.31	$126.41	$170.59
126/127	172/175	Oct 23	$0.52	$1.98	66%	0.26	$126.48	$173.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.18	$4.82	16%	26.78
$150.00	$152.50	$155.00	Sep 18	$0.73	$1.77	52%	2.42
$170.00	$175.00	$180.00	Oct 16	$0.20	$4.80	10%	24.00
$152.50	$155.00	$157.50	Oct 9	$0.09	$2.41	11%	26.78
$152.50	$155.00	$157.50	Sep 18	$0.49	$2.01	36%	4.10

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.72	$1.78	52%	2.47
$150.00	$152.50	$155.00	Oct 2	$0.10	$2.40	14%	24.00
$152.50	$155.00	$157.50	Oct 23	$0.06	$2.44	8%	40.67
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29
$157.50	$160.00	$162.50	Sep 25	$0.13	$2.37	13%	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-1.17, 105 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 9	-$0.49	$4.51
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$175.00	$180.00	1:2	Sep 18	-$0.02	$4.98
$165.00	$167.50	1:2	Sep 18	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$1.17	$1.33
$135.00	$130.00	1:2	Oct 16	-$0.57	$4.43
$130.00	$125.00	1:2	Oct 16	-$0.37	$4.63
$150.00	$149.00	1:2	Sep 18	-$0.21	$0.79
$149.00	$148.00	1:2	Sep 18	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.83%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.85	0.49	2.1%	5.83%	7.90%	101	289
$157.50	Oct 30	$7.80	0.45	3.7%	5.14%	8.85%	1	126
$160.00	Oct 30	$6.90	0.41	5.4%	4.54%	9.90%	61	365
$152.50	Oct 30	$9.85	0.52	0.4%	6.49%	6.91%	8	121
$162.50	Oct 30	$6.05	0.38	7.0%	3.98%	10.99%	6	231
$165.00	Oct 30	$5.35	0.34	8.7%	3.52%	12.18%	74	522
$167.50	Oct 30	$4.70	0.31	10.3%	3.09%	13.39%	--	199
$155.00	Oct 23	$7.85	0.48	2.1%	5.17%	7.24%	70	478
$157.50	Oct 23	$6.85	0.43	3.7%	4.51%	8.22%	24	883
$152.50	Oct 23	$8.90	0.52	0.4%	5.86%	6.28%	198	343

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 154,059

Total Puts 124,723

Put/Call Ratio 0.81

Net Difference 29,336

Prior's Put/Call Breakdown

Total Calls 145,865

Total Puts 75,503

Put/Call Ratio 0.52

Net Difference 70,362

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