SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.31 -2.26%

(9/18 10:15) ◀

Friday, September 18, 2026 (10:20am)

▶ (9/18 10:25)

◀ 9/18 10:20 ▶

Option Volume

Detail

ℹ

Current (09/18 10:20am) 369,222

Calls: 216,608 (59%)

Puts: 152,614 (41%)

Prior (09/17) 377,820

Calls: 260,416 (69%)

Puts: 117,404 (31%)

Current vs Prior -2.28%

Calls: -16.82% (Calls)

Puts: +29.99% (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 -65.25%

Calls: -65.10%

Puts: -65.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:20am) $88.85M

Calls: $39.42M (44%)

Puts: $49.44M (56%)

Prior (09/17) $136.27M

Calls: $106.46M (78%)

Puts: $29.81M (22%)

Current vs Prior -34.80%

Calls: -62.97%

Puts: +65.82%

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 -87.42%

Calls: -83.40%

Puts: -89.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:20am) 0.70

Prior (09/17) 0.45

Current vs Prior +56.28%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +0.19%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:20am) 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 2.62% | 6.28%2.62% | 12.40%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -21.13% | -6.54%-21.13% | -2.82%

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

Current vs 7-Day Avg -42.01% | -19.63%-55.08% | -11.26%

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

Current vs 7-Day Eod -21.13% | -6.54%-21.13% | -2.82%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.51% | 1.06%

Calls: 1.46% | 1.04%

Puts: 1.56% | 1.07%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -55.19% | -83.99%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -48.11% | -70.34%

Liquidity Good

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
10:20	BEARISH	BULLISH	BULLISH
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 351 of results (avg 3.3%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	15.00	15.05	$15.03	0.3%	158	0.74	4.4K
$155.00	Sep 25	2.61	2.62	$2.62	0.4%	8.1K	0.38	8.1K
$145.00	Oct 16	11.65	11.70	$11.68	0.4%	335	0.65	8.4K
$150.00	Oct 16	8.85	8.90	$8.88	0.6%	813	0.55	23.1K
$145.00	Sep 25	8.05	8.10	$8.07	0.6%	265	0.74	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	16.75	16.80	$16.77	0.3%	38	0.71	2.0K
$170.00	Oct 16	20.75	20.85	$20.80	0.5%	19	0.78	1.0K
$160.00	Sep 25	9.90	9.95	$9.93	0.5%	298	0.78	888
$155.00	Oct 16	9.85	9.90	$9.88	0.5%	15.5K	0.55	35.5K
$145.00	Sep 25	1.65	1.66	$1.65	0.6%	2.1K	0.26	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.43, 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%	26.8K	0.05	31.3K
$155.00	Sep 18	0.22	0.23	$0.23	4.3%	57.4K	0.14	32.6K
$152.50	Sep 18	0.74	0.75	$0.75	1.3%	12.9K	0.35	18.4K
$175.00	Sep 25	0.15	0.17	$0.16	12.5%	265	0.04	3.8K
$177.50	Sep 25	0.11	0.12	$0.12	8.3%	942	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.20	0.22	$0.21	9.5%	1.5K	0.12	25.8K
$148.00	Sep 18	0.30	0.32	$0.31	6.5%	3.0K	0.17	19.1K
$146.00	Sep 18	0.14	0.15	$0.15	6.7%	937	0.08	8.4K
$145.00	Sep 18	0.10	0.11	$0.11	9.1%	1.7K	0.06	23.9K
$149.00	Sep 18	0.46	0.48	$0.47	4.3%	4.9K	0.24	2.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 199 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	31.10	$30.08	6.8%	2	1.00	--
$122.00	Sep 18	28.85	30.05	$29.45	4.1%	20	1.00	193
$123.00	Sep 18	27.60	29.10	$28.35	5.3%	13	1.00	126
$124.00	Sep 18	26.70	28.20	$27.45	5.5%	--	1.00	35
$125.00	Sep 18	26.10	26.45	$26.28	1.3%	21	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	8.65	8.80	$8.73	1.7%	404	1.00	8.8K
$162.50	Sep 18	10.80	12.35	$11.58	13.4%	103	1.00	51
$165.00	Sep 18	13.60	13.80	$13.70	1.5%	57	1.00	4.0K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	1.00	8
$170.00	Sep 18	18.65	18.80	$18.73	0.8%	22	1.00	10.1K

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 342.1K, top 57.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.22	0.23	$0.23	4.3%	57.4K	0.14	32.6K
$160.00	Sep 18	0.03	0.04	$0.04	25.0%	33.1K	0.02	65.2K
$157.50	Sep 18	0.07	0.08	$0.08	12.5%	26.8K	0.05	31.3K
$152.50	Sep 18	0.74	0.75	$0.75	1.3%	12.9K	0.35	18.4K
$155.00	Sep 25	2.61	2.62	$2.62	0.4%	8.1K	0.38	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.91	1.94	$1.92	1.6%	28.9K	0.65	13.3K
$150.00	Sep 18	0.73	0.74	$0.74	1.4%	18.8K	0.34	55.3K
$155.00	Oct 16	9.85	9.90	$9.88	0.5%	15.5K	0.55	35.5K
$135.00	Oct 16	2.15	2.18	$2.17	1.4%	15.0K	0.18	44.3K
$155.00	Sep 18	3.85	3.95	$3.90	2.6%	9.0K	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 74.8%, max 86.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	88.8%	47.6%	86.7%	196	3.9K
$149.00	Sep 18	Oct 30	85.2%	47.5%	79.4%	594	4.8K
$150.00	Sep 18	Oct 30	82.8%	47.5%	74.3%	5.9K	47.8K
$152.50	Sep 18	Oct 30	80.4%	50.6%	58.9%	12.9K	18.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Sep 18	Oct 30	88.8%	47.6%	86.7%	3.0K	19.1K
$149.00	Sep 18	Oct 30	85.2%	47.5%	79.4%	4.9K	3.0K
$150.00	Sep 18	Oct 30	82.8%	47.5%	74.3%	19.0K	55.7K
$152.50	Sep 18	Oct 30	80.4%	50.6%	58.9%	28.9K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.77, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$143.00	Oct 23	$0.90	$2.10	$0.90	72%	2.33	$140.90
$125.00	$126.00	Sep 25	$0.15	$0.85	$0.15	98%	5.67	$125.15
$132.00	$133.00	Sep 25	$0.18	$0.82	$0.18	96%	4.56	$132.18
$127.00	$128.00	Sep 25	$0.25	$0.75	$0.25	98%	3.00	$127.25
$122.00	$123.00	Sep 25	$0.28	$0.72	$0.28	99%	2.57	$122.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$2.82	$2.18	$2.82	87%	0.77	$172.18
$175.00	$172.50	Sep 25	$1.45	$1.05	$1.45	93%	0.72	$173.55
$170.00	$165.00	Oct 30	$2.63	$2.37	$2.63	72%	0.90	$167.37
$165.00	$160.00	Oct 23	$2.80	$2.20	$2.80	69%	0.79	$162.20
$152.50	$150.00	Sep 18	$1.18	$1.32	$1.18	64%	1.12	$151.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.77, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.52	$0.52	$1.98	64%	0.26	$153.02
$155.00	$157.50	Sep 18	$0.15	$0.15	$2.35	86%	0.06	$155.15
$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
$162.50	$165.00	Sep 25	$0.28	$0.28	$2.22	83%	0.13	$162.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.18	$2.18	$2.82	55%	0.77	$147.82
$145.00	$140.00	Oct 16	$1.64	$1.64	$3.36	65%	0.49	$143.36
$140.00	$135.00	Oct 16	$1.16	$1.16	$3.84	74%	0.30	$138.84
$134.00	$130.00	Oct 30	$0.84	$0.84	$3.16	79%	0.27	$133.16
$130.00	$125.00	Oct 30	$0.77	$0.77	$4.23	83%	0.18	$129.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.77, cheapest $2.69)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.77	82.8%	47.7%
$152.50	Sep 18	Sep 25	$2.85	80.4%	48.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Sep 18	Sep 25	$2.69	82.8%	47.7%
$152.50	Sep 18	Sep 25	$2.76	80.4%	48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 1.76% of stock, avg 9.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.75	$1.92	$2.67	$149.83	$155.17	1.76%
$150.00	Sep 18	$2.05	$0.74	$2.79	$147.21	$152.79	1.84%
$149.00	Sep 18	$2.79	$0.47	$3.26	$145.74	$152.26	2.15%
$148.00	Sep 18	$3.63	$0.31	$3.94	$144.06	$151.94	2.60%
$155.00	Sep 18	$0.23	$3.90	$4.13	$150.87	$159.13	2.73%
$147.00	Sep 18	$4.53	$0.21	$4.74	$142.26	$151.74	3.13%
$146.00	Sep 18	$5.45	$0.15	$5.60	$140.40	$151.60	3.70%
$157.50	Sep 18	$0.08	$6.25	$6.33	$151.17	$163.83	4.18%
$145.00	Sep 18	$6.40	$0.11	$6.51	$138.49	$151.51	4.30%
$144.00	Sep 18	$7.40	$0.09	$7.49	$136.51	$151.49	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.25% of stock, avg 6.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$155.00	$146.00	Sep 18	$0.23	$0.15	$0.38	$145.62	$155.38
$155.00	$147.00	Sep 18	$0.23	$0.21	$0.44	$146.56	$155.44
$155.00	$148.00	Sep 18	$0.23	$0.31	$0.54	$147.46	$155.54
$155.00	$149.00	Sep 18	$0.23	$0.47	$0.70	$148.30	$155.70
$155.00	$150.00	Sep 18	$0.23	$0.74	$0.97	$149.03	$155.97
$152.50	$146.00	Sep 18	$0.75	$0.15	$0.90	$145.10	$153.40
$152.50	$147.00	Sep 18	$0.75	$0.21	$0.96	$146.04	$153.46
$152.50	$148.00	Sep 18	$0.75	$0.31	$1.06	$146.94	$153.56
$152.50	$149.00	Sep 18	$0.75	$0.47	$1.22	$147.78	$153.72
$152.50	$150.00	Sep 18	$0.75	$0.74	$1.49	$148.51	$153.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.11, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
134/135	175/178	Oct 2	$0.24	$2.26	79%	0.11	$134.76	$175.24
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
125/126	170/172	Oct 23	$0.58	$1.92	64%	0.30	$125.42	$170.58
139/140	168/170	Sep 25	$0.24	$2.26	78%	0.11	$139.76	$167.74
134/135	168/170	Oct 2	$0.40	$2.10	71%	0.19	$134.60	$167.90
135/136	175/178	Oct 2	$0.24	$2.26	78%	0.11	$135.76	$175.24
140/141	170/172	Sep 25	$0.23	$2.27	78%	0.10	$140.77	$170.23
125/126	172/175	Oct 23	$0.50	$2.00	67%	0.25	$125.50	$173.00
131/132	172/175	Oct 9	$0.36	$2.14	72%	0.17	$131.64	$172.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 14.62, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.32	$4.68	16%	14.62
$150.00	$152.50	$155.00	Sep 18	$0.78	$1.72	52%	2.21
$152.50	$155.00	$157.50	Sep 18	$0.37	$2.13	30%	5.76
$155.00	$160.00	$165.00	Oct 16	$0.41	$4.59	17%	11.20
$145.00	$150.00	$155.00	Oct 16	$0.49	$4.51	20%	9.20

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.80	$1.70	52%	2.13
$155.00	$157.50	$160.00	Oct 23	$0.05	$2.45	8%	49.00
$152.50	$155.00	$157.50	Sep 18	$0.37	$2.13	30%	5.76
$155.00	$157.50	$160.00	Sep 18	$0.13	$2.37	14%	18.23
$152.50	$155.00	$157.50	Oct 2	$0.12	$2.38	13%	19.83

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 $-1.55, 105 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	-$0.47	$4.53
$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
$157.50	$155.00	1:2	Sep 18	-$1.55	$0.95
$135.00	$130.00	1:2	Oct 16	-$0.59	$4.41
$150.00	$149.00	1:2	Sep 18	-$0.20	$0.80
$130.00	$125.00	1:2	Oct 16	-$0.38	$4.62
$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. 61 found (best yield 5.68%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.60	0.48	2.4%	5.68%	8.12%	192	289
$157.50	Oct 30	$7.60	0.44	4.1%	5.02%	9.11%	2	126
$160.00	Oct 30	$6.70	0.40	5.7%	4.43%	10.17%	90	365
$152.50	Oct 30	$9.55	0.51	0.8%	6.31%	7.10%	16	121
$162.50	Oct 30	$5.90	0.37	7.4%	3.90%	11.29%	13	231
$165.00	Oct 30	$5.20	0.34	9.1%	3.44%	12.48%	77	522
$167.50	Oct 30	$4.55	0.30	10.7%	3.01%	13.71%	--	199
$155.00	Oct 23	$7.55	0.47	2.4%	4.99%	7.43%	137	478
$170.00	Oct 30	$4.00	0.28	12.3%	2.64%	15.00%	108	681
$152.50	Oct 23	$8.60	0.51	0.8%	5.68%	6.47%	256	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 216,608

Total Puts 152,614

Put/Call Ratio 0.70

Net Difference 63,994

Prior's Put/Call Breakdown

Total Calls 260,416

Total Puts 117,404

Put/Call Ratio 0.45

Net Difference 143,012

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