SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.64 -2.05%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 314,842

Calls: 178,348 (57%)

Puts: 136,494 (43%)

Prior (09/17) 248,567

Calls: 166,031 (67%)

Puts: 82,536 (33%)

Current vs Prior +26.66%

Calls: +7.42% (Calls)

Puts: +65.38% (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 -70.37%

Calls: -71.27%

Puts: -69.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $78.54M

Calls: $33.93M (43%)

Puts: $44.61M (57%)

Prior (09/17) $84.45M

Calls: $63.82M (76%)

Puts: $20.63M (24%)

Current vs Prior -7.00%

Calls: -46.84%

Puts: +116.23%

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 -88.88%

Calls: -85.71%

Puts: -90.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.77

Prior (09/17) 0.50

Current vs Prior +53.95%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +8.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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 2.75% | 6.33%2.75% | 12.38%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -17.34% | -5.76%-17.34% | -2.98%

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

Current vs 7-Day Avg -39.22% | -18.96%-52.92% | -11.40%

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

Current vs 7-Day Eod -17.34% | -5.76%-17.34% | -2.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.70% | 1.04%

Calls: 0.85% | 0.99%

Puts: 0.55% | 1.10%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -79.23% | -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 -75.95% | -70.90%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 54% - 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
10:10	BEARISH	BULLISH	BULLISH
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 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	11.90	11.95	$11.93	0.4%	162	0.66	8.4K
$144.00	Sep 25	9.10	9.15	$9.13	0.5%	41	0.78	644
$150.00	Oct 16	9.05	9.10	$9.07	0.6%	699	0.56	23.1K
$145.00	Sep 25	8.35	8.40	$8.38	0.6%	241	0.75	3.5K
$140.00	Oct 16	15.25	15.35	$15.30	0.7%	138	0.75	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	20.50	20.60	$20.55	0.5%	17	0.77	1.0K
$160.00	Sep 25	9.65	9.70	$9.68	0.5%	283	0.76	888
$152.50	Sep 18	1.80	1.81	$1.81	0.6%	27.3K	0.59	13.3K
$165.00	Oct 16	16.50	16.60	$16.55	0.6%	36	0.71	2.0K
$149.00	Sep 25	2.88	2.90	$2.89	0.7%	482	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 $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	22.6K	0.07	31.3K
$155.00	Sep 18	0.31	0.32	$0.32	3.1%	40.9K	0.17	32.6K
$152.50	Sep 18	0.95	0.97	$0.96	2.1%	9.1K	0.41	18.4K
$172.50	Sep 25	0.24	0.26	$0.25	8.0%	533	0.05	1.0K
$180.00	Sep 25	0.09	0.10	$0.10	10.0%	601	0.02	8.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.20	0.21	$0.21	4.8%	1.3K	0.11	25.8K
$145.00	Sep 18	0.10	0.11	$0.11	9.1%	1.3K	0.06	23.9K
$144.00	Sep 18	0.07	0.08	$0.08	12.5%	426	0.04	19.0K
$148.00	Sep 18	0.30	0.32	$0.31	6.5%	2.4K	0.15	19.1K
$146.00	Sep 18	0.14	0.15	$0.15	6.7%	546	0.07	8.4K

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	Oct 2	29.05	31.40	$30.23	7.8%	2	1.00	--
$122.00	Sep 18	28.90	30.55	$29.73	5.5%	7	1.00	193
$123.00	Sep 18	28.20	29.95	$29.08	6.0%	3	1.00	126
$124.00	Sep 18	26.90	28.95	$27.92	7.3%	--	1.00	35
$125.00	Sep 18	26.40	26.70	$26.55	1.1%	18	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	8.30	8.45	$8.38	1.8%	378	1.00	8.8K
$162.50	Sep 18	10.45	11.30	$10.88	7.8%	99	1.00	51
$165.00	Sep 18	13.15	13.45	$13.30	2.3%	52	1.00	4.0K
$167.50	Sep 18	14.10	16.35	$15.23	14.8%	7	1.00	8
$170.00	Sep 18	18.25	18.45	$18.35	1.1%	21	1.00	10.1K

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 290.9K, top 40.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.31	0.32	$0.32	3.1%	40.9K	0.17	32.6K
$160.00	Sep 18	0.03	0.04	$0.04	25.0%	32.0K	0.02	65.2K
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	22.6K	0.07	31.3K
$152.50	Sep 18	0.95	0.97	$0.96	2.1%	9.1K	0.41	18.4K
$155.00	Sep 25	2.77	2.80	$2.79	1.1%	7.2K	0.39	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.80	1.81	$1.81	0.6%	27.3K	0.59	13.3K
$155.00	Oct 16	9.65	9.75	$9.70	1.0%	15.5K	0.54	35.5K
$150.00	Sep 18	0.69	0.70	$0.70	1.4%	15.1K	0.31	55.3K
$135.00	Oct 16	2.11	2.14	$2.13	1.4%	15.0K	0.18	44.3K
$155.00	Sep 18	3.60	3.70	$3.65	2.7%	8.5K	0.83	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. 10 strikes (avg 80.4%, max 96.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	93.3%	47.5%	96.4%	123	3.9K
$149.00	Sep 18	Oct 30	89.3%	47.4%	88.2%	309	4.8K
$150.00	Sep 18	Oct 30	86.3%	47.3%	82.3%	4.5K	47.8K
$155.00	Sep 18	Oct 30	85.9%	50.9%	68.7%	41.0K	32.9K
$152.50	Sep 18	Oct 30	83.9%	50.5%	66.2%	9.1K	18.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	93.3%	47.5%	96.4%	2.4K	19.1K
$149.00	Sep 18	Oct 30	89.3%	47.4%	88.2%	4.3K	3.0K
$150.00	Sep 18	Oct 30	86.3%	47.3%	82.3%	15.3K	55.7K
$155.00	Sep 18	Oct 30	85.9%	50.9%	68.7%	8.5K	8.2K
$152.50	Sep 18	Oct 30	83.9%	50.5%	66.2%	27.3K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 1.66, avg 3.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$143.00	Oct 23	$1.13	$1.87	$1.13	73%	1.65	$141.13
$130.00	$131.00	Oct 9	$0.17	$0.83	$0.17	90%	4.88	$130.17
$133.00	$134.00	Oct 2	$0.25	$0.75	$0.25	90%	3.00	$133.25
$137.00	$138.00	Sep 18	$0.42	$0.58	$0.42	99%	1.38	$137.42
$130.00	$131.00	Sep 25	$0.40	$0.60	$0.40	97%	1.50	$130.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Sep 25	$0.94	$1.56	$0.94	93%	1.66	$171.56
$167.50	$165.00	Sep 25	$0.88	$1.62	$0.88	90%	1.84	$166.62
$165.00	$160.00	Oct 30	$2.70	$2.30	$2.70	66%	0.85	$162.30
$170.00	$167.50	Oct 9	$1.60	$0.90	$1.60	81%	0.56	$168.40
$165.00	$160.00	Oct 23	$2.90	$2.10	$2.90	68%	0.72	$162.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.75, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.64	$0.64	$1.86	59%	0.34	$153.14
$155.00	$157.50	Sep 18	$0.22	$0.22	$2.28	83%	0.10	$155.22
$167.50	$170.00	Sep 25	$0.15	$0.15	$2.35	90%	0.06	$167.65
$165.00	$167.50	Sep 25	$0.21	$0.21	$2.29	87%	0.09	$165.21
$155.00	$157.50	Sep 25	$0.79	$0.79	$1.71	61%	0.46	$155.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.15	$2.15	$2.85	56%	0.75	$147.85
$145.00	$140.00	Oct 16	$1.60	$1.60	$3.40	66%	0.47	$143.40
$140.00	$135.00	Oct 16	$1.15	$1.15	$3.85	75%	0.30	$138.85
$134.00	$130.00	Oct 30	$0.84	$0.84	$3.16	79%	0.27	$133.16
$135.00	$130.00	Oct 16	$0.78	$0.78	$4.22	82%	0.18	$134.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.73, cheapest $2.63)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.71	86.3%	47.9%
$152.50	Sep 18	Sep 25	$2.84	83.9%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.63	86.3%	47.9%
$152.50	Sep 18	Sep 25	$2.72	83.9%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.83% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.96	$1.81	$2.77	$149.73	$155.27	1.83%
$150.00	Sep 18	$2.36	$0.70	$3.06	$146.94	$153.06	2.02%
$149.00	Sep 18	$3.13	$0.46	$3.59	$145.41	$152.59	2.37%
$155.00	Sep 18	$0.32	$3.65	$3.97	$151.03	$158.97	2.62%
$148.00	Sep 18	$3.98	$0.31	$4.29	$143.71	$152.29	2.83%
$147.00	Sep 18	$4.85	$0.21	$5.06	$141.94	$152.06	3.34%
$146.00	Sep 18	$5.80	$0.15	$5.95	$140.05	$151.95	3.92%
$157.50	Sep 18	$0.10	$5.93	$6.03	$151.47	$163.53	3.98%
$145.00	Sep 18	$6.75	$0.11	$6.86	$138.14	$151.86	4.52%
$144.00	Sep 18	$7.73	$0.08	$7.81	$136.19	$151.81	5.15%

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
$157.50	$146.00	Sep 18	$0.10	$0.15	$0.25	$145.75	$157.75
$157.50	$147.00	Sep 18	$0.10	$0.21	$0.31	$146.69	$157.81
$157.50	$148.00	Sep 18	$0.10	$0.31	$0.41	$147.59	$157.91
$155.00	$146.00	Sep 18	$0.32	$0.15	$0.47	$145.53	$155.47
$155.00	$147.00	Sep 18	$0.32	$0.21	$0.53	$146.47	$155.53
$155.00	$148.00	Sep 18	$0.32	$0.31	$0.63	$147.37	$155.63
$157.50	$149.00	Sep 18	$0.10	$0.46	$0.56	$148.44	$158.06
$155.00	$149.00	Sep 18	$0.32	$0.46	$0.78	$148.22	$155.78
$157.50	$150.00	Sep 18	$0.10	$0.70	$0.80	$149.20	$158.30
$155.00	$150.00	Sep 18	$0.32	$0.70	$1.02	$148.98	$156.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.12, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
139/140	168/170	Sep 25	$0.26	$2.24	78%	0.12	$139.74	$167.76
135/136	175/178	Oct 2	$0.26	$2.24	78%	0.12	$135.74	$175.26
131/132	172/175	Oct 9	$0.38	$2.12	72%	0.18	$131.62	$172.88
135/136	172/175	Oct 2	$0.29	$2.21	76%	0.13	$135.71	$172.79
125/126	170/172	Oct 23	$0.58	$1.92	64%	0.30	$125.42	$170.58
126/127	170/172	Oct 23	$0.60	$1.90	63%	0.32	$126.40	$170.60
139/140	165/168	Sep 25	$0.32	$2.18	74%	0.15	$139.68	$165.32
136/137	175/178	Oct 2	$0.27	$2.23	76%	0.12	$136.73	$175.27
140/141	168/170	Sep 25	$0.28	$2.22	76%	0.13	$140.72	$167.78
131/132	170/172	Oct 9	$0.43	$2.07	70%	0.21	$131.57	$170.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 2.42, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.76	$1.74	52%	2.29
$152.50	$155.00	$157.50	Sep 18	$0.42	$2.08	34%	4.95
$170.00	$175.00	$180.00	Oct 16	$0.20	$4.80	10%	24.00
$150.00	$155.00	$160.00	Oct 16	$0.46	$4.54	19%	9.87
$155.00	$157.50	$160.00	Sep 18	$0.16	$2.34	15%	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.73	$1.77	52%	2.42
$165.00	$170.00	$175.00	Oct 16	$0.25	$4.75	12%	19.00
$152.50	$155.00	$157.50	Sep 18	$0.44	$2.06	34%	4.68
$155.00	$157.50	$160.00	Sep 18	$0.17	$2.33	17%	13.71
$150.00	$152.50	$155.00	Oct 23	$0.05	$2.45	8%	49.00

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 $-1.37, 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	-$0.02	$2.48
$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	-$1.37	$1.13
$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	-$0.22	$0.78
$149.00	$148.00	1:2	Sep 18	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.14%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$7.80	0.45	3.9%	5.14%	9.01%	1	126
$155.00	Oct 30	$8.80	0.48	2.2%	5.80%	8.02%	111	289
$160.00	Oct 30	$6.90	0.41	5.5%	4.55%	10.06%	62	365
$162.50	Oct 30	$6.05	0.38	7.2%	3.99%	11.15%	6	231
$152.50	Oct 30	$9.65	0.52	0.6%	6.36%	6.93%	15	121
$165.00	Oct 30	$5.30	0.34	8.8%	3.50%	12.31%	75	522
$167.50	Oct 30	$4.65	0.31	10.5%	3.07%	13.53%	--	199
$155.00	Oct 23	$7.75	0.47	2.2%	5.11%	7.33%	96	478
$152.50	Oct 23	$8.85	0.52	0.6%	5.84%	6.40%	232	343
$157.50	Oct 23	$6.75	0.43	3.9%	4.45%	8.32%	24	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 178,348

Total Puts 136,494

Put/Call Ratio 0.77

Net Difference 41,854

Prior's Put/Call Breakdown

Total Calls 166,031

Total Puts 82,536

Put/Call Ratio 0.50

Net Difference 83,495

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