SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.83 -1.92%

(9/18 10:20) ◀

Friday, September 18, 2026 (10:25am)

▶ (9/18 10:30)

◀ 9/18 10:25 ▶

Option Volume

Detail

ℹ

Current (09/18 10:25am) 405,212

Calls: 239,084 (59%)

Puts: 166,128 (41%)

Prior (09/17) 416,032

Calls: 285,575 (69%)

Puts: 130,457 (31%)

Current vs Prior -2.60%

Calls: -16.28% (Calls)

Puts: +27.34% (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 -61.86%

Calls: -61.48%

Puts: -62.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:25am) $95.09M

Calls: $45.60M (48%)

Puts: $49.48M (52%)

Prior (09/17) $145.38M

Calls: $110.05M (76%)

Puts: $35.33M (24%)

Current vs Prior -34.59%

Calls: -58.56%

Puts: +40.06%

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 -86.54%

Calls: -80.80%

Puts: -89.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:25am) 0.69

Prior (09/17) 0.46

Current vs Prior +52.11%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -1.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:25am) 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% | 6.20%2.62% | 12.25%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -21.20% | -7.65%-21.20% | -3.97%

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

Current vs 7-Day Avg -42.06% | -20.58%-55.12% | -12.32%

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

Current vs 7-Day Eod -21.20% | -7.65%-21.20% | -3.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.25% | 1.65%

Calls: 1.26% | 0.99%

Puts: 1.25% | 2.30%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -62.91% | -75.08%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -57.04% | -53.84%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio rising 52% - 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 BULLISH

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
10:25	BEARISH	BULLISH	BULLISH
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 352 of results (avg 3.4%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	9.05	9.10	$9.07	0.6%	908	0.56	23.1K
$145.00	Sep 25	8.40	8.45	$8.43	0.6%	266	0.76	3.5K
$146.00	Sep 25	7.65	7.70	$7.68	0.7%	60	0.73	972
$140.00	Oct 16	15.30	15.40	$15.35	0.7%	185	0.75	4.4K
$130.00	Sep 18	21.75	21.90	$21.83	0.7%	61	0.99	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	20.30	20.40	$20.35	0.5%	21	0.77	1.0K
$155.00	Oct 16	9.50	9.55	$9.53	0.5%	15.6K	0.54	35.5K
$160.00	Sep 25	9.45	9.50	$9.48	0.5%	309	0.77	888
$152.50	Oct 23	9.05	9.10	$9.07	0.6%	72	0.48	119
$165.00	Oct 16	16.30	16.40	$16.35	0.6%	40	0.71	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 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%	27.9K	0.06	31.3K
$155.00	Sep 18	0.29	0.30	$0.30	3.3%	65.4K	0.17	32.6K
$152.50	Sep 18	0.93	0.95	$0.94	2.1%	17.3K	0.42	18.4K
$175.00	Sep 25	0.16	0.18	$0.17	11.8%	280	0.04	3.8K
$177.50	Sep 25	0.12	0.13	$0.13	7.7%	943	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.15	0.16	$0.16	6.3%	1.7K	0.09	25.8K
$148.00	Sep 18	0.22	0.23	$0.23	4.3%	3.3K	0.13	19.1K
$149.00	Sep 18	0.33	0.35	$0.34	5.9%	5.0K	0.19	2.9K
$146.00	Sep 18	0.11	0.12	$0.12	8.3%	1.0K	0.07	8.4K
$145.00	Sep 18	0.08	0.09	$0.09	11.1%	1.9K	0.05	23.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	29.75	30.05	$29.90	1.0%	1	1.00	39
$123.00	Sep 25	28.40	29.80	$29.10	4.8%	8	1.00	38
$124.00	Sep 25	27.50	28.90	$28.20	5.0%	4	1.00	25
$125.00	Sep 25	26.60	27.25	$26.93	2.4%	2	1.00	240
$126.00	Sep 25	24.80	27.95	$26.38	11.9%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 18	10.20	10.90	$10.55	6.6%	124	1.00	51
$165.00	Sep 18	13.10	13.25	$13.18	1.1%	60	1.00	4.0K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	1.00	8
$170.00	Sep 18	18.10	18.25	$18.18	0.8%	25	1.00	10.1K
$172.50	Sep 18	20.00	21.95	$20.98	9.3%	12	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 376.1K, top 65.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.29	0.30	$0.30	3.3%	65.4K	0.17	32.6K
$160.00	Sep 18	0.04	0.05	$0.05	20.0%	35.6K	0.03	65.2K
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	27.9K	0.06	31.3K
$152.50	Sep 18	0.93	0.95	$0.94	2.1%	17.3K	0.42	18.4K
$155.00	Sep 25	2.75	2.78	$2.76	1.1%	8.4K	0.39	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.59	1.61	$1.60	1.3%	29.7K	0.58	13.3K
$135.00	Oct 16	1.99	2.03	$2.01	2.0%	20.5K	0.17	44.3K
$150.00	Sep 18	0.54	0.55	$0.55	1.8%	20.1K	0.28	55.3K
$155.00	Oct 16	9.50	9.55	$9.53	0.5%	15.6K	0.54	35.5K
$155.00	Sep 18	3.40	3.50	$3.45	2.9%	9.1K	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. 8 strikes (avg 68.2%, max 76.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.4%	47.2%	76.6%	658	4.8K
$150.00	Sep 18	Oct 30	80.9%	47.1%	71.8%	6.8K	47.8K
$155.00	Sep 18	Oct 30	83.7%	50.5%	65.8%	65.6K	32.9K
$152.50	Sep 18	Oct 30	79.6%	50.2%	58.7%	17.4K	18.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.4%	47.2%	76.6%	5.0K	3.0K
$150.00	Sep 18	Oct 30	80.9%	47.1%	71.8%	20.3K	55.7K
$155.00	Sep 18	Oct 30	83.7%	50.5%	65.8%	9.1K	8.2K
$152.50	Sep 18	Oct 30	79.6%	50.2%	58.7%	29.7K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 1.17, avg 3.35)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$143.00	Oct 23	$1.38	$1.62	$1.38	73%	1.17	$141.38
$129.00	$130.00	Sep 18	$0.42	$0.58	$0.42	100%	1.38	$129.42
$125.00	$126.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$125.55
$135.00	$136.00	Sep 18	$0.60	$0.40	$0.60	99%	0.67	$135.60
$132.00	$133.00	Sep 25	$0.61	$0.39	$0.61	94%	0.64	$132.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$162.50	$160.00	Oct 30	$0.78	$1.72	$0.78	62%	2.21	$161.72
$170.00	$165.00	Oct 30	$2.88	$2.12	$2.88	72%	0.74	$167.12
$165.00	$160.00	Oct 23	$2.72	$2.28	$2.72	68%	0.84	$162.28
$170.00	$167.50	Oct 9	$1.63	$0.87	$1.63	81%	0.53	$168.37
$149.00	$148.00	Sep 18	$0.11	$0.89	$0.11	19%	8.09	$148.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.47, 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	58%	0.34	$153.14
$155.00	$157.50	Sep 18	$0.20	$0.20	$2.30	83%	0.09	$155.20
$170.00	$172.50	Sep 25	$0.11	$0.11	$2.39	93%	0.05	$170.11
$162.50	$165.00	Sep 25	$0.30	$0.30	$2.20	82%	0.14	$162.80
$167.50	$170.00	Sep 25	$0.14	$0.14	$2.36	90%	0.06	$167.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$1.59	$1.59	$3.41	66%	0.47	$143.41
$150.00	$145.00	Oct 16	$2.10	$2.10	$2.90	56%	0.72	$147.90
$140.00	$135.00	Oct 16	$1.12	$1.12	$3.88	75%	0.29	$138.88
$134.00	$130.00	Oct 30	$0.83	$0.83	$3.17	80%	0.26	$133.17
$135.00	$130.00	Oct 16	$0.75	$0.75	$4.25	83%	0.18	$134.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.79, cheapest $2.75)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.84	79.6%	48.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.75	79.6%	48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.67% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.94	$1.60	$2.54	$149.96	$155.04	1.67%
$150.00	Sep 18	$2.38	$0.55	$2.93	$147.07	$152.93	1.93%
$149.00	Sep 18	$3.20	$0.34	$3.54	$145.46	$152.54	2.33%
$155.00	Sep 18	$0.30	$3.45	$3.75	$151.25	$158.75	2.47%
$148.00	Sep 18	$4.05	$0.23	$4.28	$143.72	$152.28	2.82%
$147.00	Sep 18	$5.00	$0.16	$5.16	$141.84	$152.16	3.40%
$157.50	Sep 18	$0.10	$5.75	$5.85	$151.65	$163.35	3.85%
$146.00	Sep 18	$5.95	$0.12	$6.07	$139.93	$152.07	4.00%
$145.00	Sep 18	$6.90	$0.09	$6.99	$138.01	$151.99	4.60%
$144.00	Sep 18	$7.78	$0.07	$7.85	$136.15	$151.85	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.10	$0.12	$0.22	$145.78	$157.72
$157.50	$147.00	Sep 18	$0.10	$0.16	$0.26	$146.74	$157.76
$157.50	$148.00	Sep 18	$0.10	$0.23	$0.33	$147.67	$157.83
$155.00	$146.00	Sep 18	$0.30	$0.12	$0.42	$145.58	$155.42
$155.00	$147.00	Sep 18	$0.30	$0.16	$0.46	$146.54	$155.46
$157.50	$149.00	Sep 18	$0.10	$0.34	$0.44	$148.56	$157.94
$155.00	$148.00	Sep 18	$0.30	$0.23	$0.53	$147.47	$155.53
$155.00	$149.00	Sep 18	$0.30	$0.34	$0.64	$148.36	$155.64
$157.50	$150.00	Sep 18	$0.10	$0.55	$0.65	$149.35	$158.15
$155.00	$150.00	Sep 18	$0.30	$0.55	$0.85	$149.15	$155.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 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
140/141	170/172	Sep 25	$0.22	$2.28	79%	0.10	$140.78	$170.22
135/136	175/178	Oct 2	$0.24	$2.26	78%	0.11	$135.76	$175.24
135/136	172/175	Oct 2	$0.29	$2.21	76%	0.13	$135.71	$172.79
125/126	172/175	Oct 23	$0.51	$1.99	67%	0.26	$125.49	$173.01
131/132	172/175	Oct 9	$0.36	$2.14	73%	0.17	$131.64	$172.86
141/142	170/172	Sep 25	$0.25	$2.25	77%	0.11	$141.75	$170.25
135/136	170/172	Oct 2	$0.34	$2.16	73%	0.16	$135.66	$170.34
126/127	172/175	Oct 23	$0.52	$1.98	66%	0.26	$126.48	$173.02
136/137	175/178	Oct 2	$0.25	$2.25	77%	0.11	$136.75	$175.25
131/132	170/172	Oct 9	$0.42	$2.08	70%	0.20	$131.58	$170.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.80	$1.70	55%	2.13
$135.00	$140.00	$145.00	Oct 16	$0.33	$4.67	16%	14.15
$152.50	$155.00	$157.50	Sep 18	$0.44	$2.06	35%	4.68
$150.00	$155.00	$160.00	Oct 16	$0.44	$4.56	19%	10.36
$150.00	$152.50	$155.00	Oct 9	$0.08	$2.42	11%	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.80	$1.70	55%	2.13
$165.00	$170.00	$175.00	Oct 16	$0.25	$4.75	12%	19.00
$152.50	$155.00	$157.50	Sep 18	$0.45	$2.05	35%	4.56
$150.00	$155.00	$160.00	Oct 16	$0.46	$4.54	19%	9.87
$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. 112 found (best net $-1.15, 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	-$0.47	$4.53
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$170.00	$172.50	1:2	Sep 18	$0.00	$2.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$1.15	$1.35
$135.00	$130.00	1:2	Oct 16	-$0.51	$4.49
$150.00	$149.00	1:2	Sep 18	-$0.13	$0.87
$130.00	$125.00	1:2	Oct 16	-$0.36	$4.64
$140.00	$135.00	1:2	Oct 16	-$0.89	$4.11

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	3.7%	5.14%	8.87%	2	126
$155.00	Oct 30	$8.80	0.48	2.1%	5.80%	7.88%	192	289
$160.00	Oct 30	$6.90	0.41	5.4%	4.54%	9.93%	99	365
$162.50	Oct 30	$6.05	0.38	7.0%	3.98%	11.01%	13	231
$152.50	Oct 30	$9.65	0.52	0.4%	6.36%	6.80%	27	121
$165.00	Oct 30	$5.35	0.34	8.7%	3.52%	12.20%	79	522
$167.50	Oct 30	$4.70	0.31	10.3%	3.10%	13.42%	--	199
$155.00	Oct 23	$7.75	0.47	2.1%	5.10%	7.19%	146	478
$157.50	Oct 23	$6.75	0.43	3.7%	4.45%	8.18%	27	883
$170.00	Oct 30	$4.10	0.28	12.0%	2.70%	14.67%	147	681

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 239,084

Total Puts 166,128

Put/Call Ratio 0.69

Net Difference 72,956

Prior's Put/Call Breakdown

Total Calls 285,575

Total Puts 130,457

Put/Call Ratio 0.46

Net Difference 155,118

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