SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.29 -2.27%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 340,431

Calls: 195,520 (57%)

Puts: 144,911 (43%)

Prior (09/17) 338,273

Calls: 234,309 (69%)

Puts: 103,964 (31%)

Current vs Prior +0.64%

Calls: -16.55% (Calls)

Puts: +39.39% (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 -67.96%

Calls: -68.50%

Puts: -67.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $82.58M

Calls: $34.98M (42%)

Puts: $47.59M (58%)

Prior (09/17) $126.79M

Calls: $101.82M (80%)

Puts: $24.97M (20%)

Current vs Prior -34.87%

Calls: -65.64%

Puts: +90.56%

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 -88.31%

Calls: -85.27%

Puts: -89.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.74

Prior (09/17) 0.44

Current vs Prior +67.04%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +5.39%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 2.68% | 6.29%2.68% | 12.38%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -19.33% | -6.33%-19.33% | -2.96%

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

Current vs 7-Day Avg -40.69% | -19.45%-54.06% | -11.39%

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

Current vs 7-Day Eod -19.33% | -6.33%-19.33% | -2.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.97% | 1.58%

Calls: 1.45% | 1.04%

Puts: 0.50% | 2.13%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -71.22% | -76.13%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -66.67% | -55.80%

Liquidity Excellent

Add Card

🤖 AI Insights

P/C ratio rising 67% - 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
10:15	BEARISH	BULLISH	BULLISH
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 348 of results (avg 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	11.65	11.70	$11.68	0.4%	228	0.65	8.4K
$145.00	Sep 25	8.05	8.10	$8.07	0.6%	260	0.74	3.5K
$140.00	Oct 16	15.00	15.10	$15.05	0.7%	148	0.74	4.4K
$144.00	Sep 18	7.35	7.40	$7.38	0.7%	61	0.95	2.2K
$125.00	Sep 18	26.20	26.40	$26.30	0.8%	21	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	13.10	13.15	$13.13	0.4%	138	0.63	2.7K
$170.00	Oct 16	20.75	20.85	$20.80	0.5%	18	0.78	1.0K
$152.50	Sep 18	1.98	1.99	$1.99	0.5%	27.8K	0.64	13.3K
$160.00	Sep 25	9.90	9.95	$9.93	0.5%	286	0.78	888
$155.00	Oct 16	9.85	9.90	$9.88	0.5%	15.5K	0.54	35.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.45, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.07	0.08	$0.08	12.5%	24.0K	0.05	31.3K
$155.00	Sep 18	0.23	0.24	$0.24	4.2%	48.8K	0.14	32.6K
$152.50	Sep 18	0.76	0.78	$0.77	2.6%	10.9K	0.36	18.4K
$177.50	Sep 25	0.11	0.13	$0.12	16.7%	942	0.03	2.3K
$172.50	Sep 25	0.22	0.24	$0.23	8.7%	539	0.05	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 18	0.10	0.11	$0.11	9.1%	1.5K	0.06	23.9K
$147.00	Sep 18	0.22	0.23	$0.23	4.3%	1.4K	0.12	25.8K
$144.00	Sep 18	0.08	0.09	$0.09	11.1%	582	0.05	19.0K
$148.00	Sep 18	0.33	0.34	$0.34	2.9%	2.9K	0.17	19.1K
$146.00	Sep 18	0.15	0.16	$0.16	6.3%	800	0.08	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	28.45	30.10	$29.28	5.6%	14	1.00	193
$123.00	Sep 18	27.95	29.60	$28.78	5.7%	7	1.00	126
$124.00	Sep 18	26.70	28.70	$27.70	7.2%	--	1.00	35
$125.00	Sep 18	26.20	26.40	$26.30	0.8%	21	1.00	4.0K
$126.00	Sep 18	25.05	25.50	$25.28	1.8%	--	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	8.65	8.80	$8.73	1.7%	384	1.00	8.8K
$162.50	Sep 18	10.75	11.45	$11.10	6.3%	103	1.00	51
$165.00	Sep 18	13.40	13.80	$13.60	2.9%	57	1.00	4.0K
$167.50	Sep 18	14.10	16.45	$15.27	15.4%	7	1.00	8
$170.00	Sep 18	18.60	18.80	$18.70	1.1%	22	1.00	10.1K

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 315.5K, top 48.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.23	0.24	$0.24	4.2%	48.8K	0.14	32.6K
$160.00	Sep 18	0.03	0.04	$0.04	25.0%	32.5K	0.02	65.2K
$157.50	Sep 18	0.07	0.08	$0.08	12.5%	24.0K	0.05	31.3K
$152.50	Sep 18	0.76	0.78	$0.77	2.6%	10.9K	0.36	18.4K
$155.00	Sep 25	2.61	2.63	$2.62	0.8%	7.7K	0.38	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.98	1.99	$1.99	0.5%	27.8K	0.64	13.3K
$150.00	Sep 18	0.76	0.78	$0.77	2.6%	16.9K	0.34	55.3K
$155.00	Oct 16	9.85	9.90	$9.88	0.5%	15.5K	0.54	35.5K
$135.00	Oct 16	2.16	2.19	$2.17	1.4%	15.0K	0.18	44.3K
$155.00	Sep 18	3.90	3.95	$3.93	1.3%	8.8K	0.86	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 77.5%, max 90.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	90.6%	47.7%	90.0%	168	3.9K
$149.00	Sep 18	Oct 30	86.7%	47.5%	82.5%	461	4.8K
$150.00	Sep 18	Oct 30	83.7%	47.5%	76.4%	5.3K	47.8K
$152.50	Sep 18	Oct 30	81.6%	50.6%	61.3%	10.9K	18.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	90.6%	47.7%	90.0%	2.9K	19.1K
$149.00	Sep 18	Oct 30	86.7%	47.5%	82.5%	4.7K	3.0K
$150.00	Sep 18	Oct 30	83.7%	47.5%	76.4%	17.1K	55.7K
$152.50	Sep 18	Oct 30	81.6%	50.6%	61.3%	27.9K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 2.33, avg 3.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$133.00	Sep 25	$0.28	$0.72	$0.28	96%	2.57	$132.28
$126.00	$127.00	Sep 18	$0.33	$0.67	$0.33	100%	2.03	$126.33
$130.00	$131.00	Sep 25	$0.36	$0.64	$0.36	97%	1.78	$130.36
$140.00	$143.00	Oct 23	$1.50	$1.50	$1.50	72%	1.00	$141.50
$122.00	$123.00	Sep 18	$0.50	$0.50	$0.50	100%	1.00	$122.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$172.50	$170.00	Sep 25	$0.75	$1.75	$0.75	93%	2.33	$171.75
$175.00	$170.00	Oct 9	$2.82	$2.18	$2.82	87%	0.77	$172.18
$167.50	$165.00	Sep 25	$1.07	$1.43	$1.07	90%	1.34	$166.43
$165.00	$160.00	Oct 23	$2.37	$2.63	$2.37	69%	1.11	$162.63
$170.00	$165.00	Oct 30	$2.63	$2.37	$2.63	72%	0.90	$167.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.79, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.53	$0.53	$1.97	64%	0.27	$153.03
$155.00	$157.50	Sep 18	$0.16	$0.16	$2.34	86%	0.07	$155.16
$170.00	$172.50	Sep 25	$0.10	$0.10	$2.40	93%	0.04	$170.10
$165.00	$167.50	Sep 25	$0.20	$0.20	$2.30	88%	0.09	$165.20
$167.50	$170.00	Sep 25	$0.13	$0.13	$2.37	91%	0.05	$167.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.21	$2.21	$2.79	55%	0.79	$147.79
$145.00	$140.00	Oct 16	$1.62	$1.62	$3.38	65%	0.48	$143.38
$140.00	$135.00	Oct 16	$1.18	$1.18	$3.82	74%	0.31	$138.82
$130.00	$125.00	Oct 30	$0.80	$0.80	$4.20	84%	0.19	$129.20
$134.00	$130.00	Oct 30	$0.86	$0.86	$3.14	79%	0.27	$133.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.74, cheapest $2.66)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.75	83.7%	47.8%
$152.50	Sep 18	Sep 25	$2.83	81.6%	49.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.66	83.7%	47.8%
$152.50	Sep 18	Sep 25	$2.71	81.6%	49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 1.82% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.77	$1.99	$2.76	$149.74	$155.26	1.82%
$150.00	Sep 18	$2.07	$0.77	$2.84	$147.16	$152.84	1.88%
$149.00	Sep 18	$2.80	$0.51	$3.31	$145.69	$152.31	2.19%
$148.00	Sep 18	$3.63	$0.34	$3.97	$144.03	$151.97	2.62%
$155.00	Sep 18	$0.24	$3.93	$4.17	$150.83	$159.17	2.76%
$147.00	Sep 18	$4.50	$0.23	$4.73	$142.27	$151.73	3.13%
$146.00	Sep 18	$5.45	$0.16	$5.61	$140.39	$151.61	3.71%
$157.50	Sep 18	$0.08	$6.28	$6.36	$151.14	$163.86	4.20%
$145.00	Sep 18	$6.40	$0.11	$6.51	$138.49	$151.51	4.30%
$144.00	Sep 18	$7.38	$0.09	$7.47	$136.53	$151.47	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.26% of stock, avg 6.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$146.00	Sep 18	$0.24	$0.16	$0.40	$145.60	$155.40
$155.00	$147.00	Sep 18	$0.24	$0.23	$0.47	$146.53	$155.47
$155.00	$148.00	Sep 18	$0.24	$0.34	$0.58	$147.42	$155.58
$155.00	$149.00	Sep 18	$0.24	$0.51	$0.75	$148.25	$155.75
$155.00	$150.00	Sep 18	$0.24	$0.77	$1.01	$148.99	$156.01
$152.50	$146.00	Sep 18	$0.77	$0.16	$0.93	$145.07	$153.43
$152.50	$147.00	Sep 18	$0.77	$0.23	$1.00	$146.00	$153.50
$152.50	$148.00	Sep 18	$0.77	$0.34	$1.11	$146.89	$153.61
$152.50	$149.00	Sep 18	$0.77	$0.51	$1.28	$147.72	$153.78
$152.50	$150.00	Sep 18	$0.77	$0.77	$1.54	$148.46	$154.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.09, 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	$0.21	$2.29	80%	0.09	$139.79	$170.21
134/135	172/175	Oct 2	$0.28	$2.22	77%	0.13	$134.72	$172.78
134/135	175/178	Oct 2	$0.23	$2.27	79%	0.10	$134.77	$175.23
140/141	170/172	Sep 25	$0.24	$2.26	78%	0.11	$140.76	$170.24
139/140	168/170	Sep 25	$0.24	$2.26	78%	0.11	$139.76	$167.74
125/126	170/172	Oct 23	$0.58	$1.92	64%	0.30	$125.42	$170.58
135/136	172/175	Oct 2	$0.29	$2.21	76%	0.13	$135.71	$172.79
135/136	175/178	Oct 2	$0.24	$2.26	78%	0.11	$135.76	$175.24
131/132	172/175	Oct 9	$0.36	$2.14	73%	0.17	$131.64	$172.86
134/135	168/170	Oct 2	$0.39	$2.11	71%	0.18	$134.61	$167.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 37.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.77	$1.73	52%	2.25
$152.50	$155.00	$157.50	Sep 18	$0.37	$2.13	31%	5.76
$135.00	$140.00	$145.00	Oct 16	$0.38	$4.62	16%	12.16
$157.50	$160.00	$162.50	Oct 23	$0.05	$2.45	8%	49.00
$155.00	$160.00	$165.00	Oct 16	$0.41	$4.59	17%	11.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.13	$4.87	12%	37.46
$150.00	$152.50	$155.00	Sep 18	$0.72	$1.78	52%	2.47
$155.00	$160.00	$165.00	Oct 16	$0.37	$4.63	17%	12.51
$155.00	$157.50	$160.00	Sep 18	$0.10	$2.40	14%	24.00
$157.50	$160.00	$162.50	Oct 9	$0.06	$2.44	10%	40.67

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 $-0.05, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Oct 9	-$0.45	$4.55
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$170.00	$172.50	1:2	Sep 18	$0.00	$2.50
$162.50	$165.00	1:2	Sep 18	-$0.02	$2.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$152.50	1:2	Sep 18	-$0.05	$2.45
$157.50	$155.00	1:2	Sep 18	-$1.58	$0.92
$135.00	$130.00	1:2	Oct 16	-$0.59	$4.41
$130.00	$125.00	1:2	Oct 16	-$0.38	$4.62
$150.00	$149.00	1:2	Sep 18	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.68%, avg 2.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.60	0.48	2.5%	5.68%	8.14%	172	289
$157.50	Oct 30	$7.60	0.44	4.1%	5.02%	9.13%	2	126
$152.50	Oct 30	$9.60	0.52	0.8%	6.35%	7.15%	15	121
$160.00	Oct 30	$6.70	0.40	5.8%	4.43%	10.19%	64	365
$162.50	Oct 30	$5.90	0.37	7.4%	3.90%	11.31%	13	231
$165.00	Oct 30	$5.20	0.34	9.1%	3.44%	12.50%	75	522
$167.50	Oct 30	$4.55	0.31	10.7%	3.01%	13.72%	--	199
$155.00	Oct 23	$7.55	0.47	2.5%	4.99%	7.44%	96	478
$152.50	Oct 23	$8.65	0.51	0.8%	5.72%	6.52%	246	343
$157.50	Oct 23	$6.60	0.43	4.1%	4.36%	8.47%	26	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 195,520

Total Puts 144,911

Put/Call Ratio 0.74

Net Difference 50,609

Prior's Put/Call Breakdown

Total Calls 234,309

Total Puts 103,964

Put/Call Ratio 0.44

Net Difference 130,345

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