SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.98 -1.83%

(9/18 10:25) ◀

Friday, September 18, 2026 (10:30am)

▶ (9/18 10:35)

◀ 9/18 10:30 ▶

Option Volume

Detail

ℹ

Current (09/18 10:30am) 420,832

Calls: 251,283 (60%)

Puts: 169,549 (40%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior -9.88%

Calls: -16.24% (Calls)

Puts: +1.56% (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 -60.39%

Calls: -59.52%

Puts: -61.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:30am) $99.84M

Calls: $50.82M (51%)

Puts: $49.02M (49%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior -36.76%

Calls: -57.31%

Puts: +26.19%

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 -85.87%

Calls: -78.60%

Puts: -89.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:30am) 0.67

Prior (09/17) 0.56

Current vs Prior +21.25%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -4.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:30am) 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 2.59% | 6.18%2.59% | 12.26%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -22.27% | -7.93%-22.27% | -3.91%

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

Current vs 7-Day Avg -42.85% | -20.82%-55.73% | -12.26%

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

Current vs 7-Day Eod -22.27% | -7.93%-22.27% | -3.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.43% | 2.15%

Calls: 0.81% | 1.94%

Puts: 2.04% | 2.35%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -57.57% | -67.52%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -50.86% | -39.85%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:30	BULLISH	BULLISH	BULLISH
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 356 of results (avg 3.2%, 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%	396	0.66	8.4K
$130.00	Sep 18	21.95	22.05	$22.00	0.5%	81	0.99	17.6K
$144.00	Sep 25	9.30	9.35	$9.32	0.5%	50	0.79	644
$150.00	Oct 16	9.15	9.20	$9.18	0.5%	967	0.56	23.1K
$145.00	Sep 25	8.50	8.55	$8.53	0.6%	268	0.77	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	12.60	12.65	$12.63	0.4%	173	0.62	2.7K
$148.00	Sep 25	2.29	2.30	$2.30	0.4%	1.2K	0.33	1.5K
$170.00	Oct 16	20.20	20.30	$20.25	0.5%	21	0.77	1.0K
$160.00	Sep 25	9.30	9.35	$9.32	0.5%	318	0.76	888
$146.00	Sep 25	1.68	1.69	$1.69	0.6%	767	0.26	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.43, 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%	28.7K	0.06	31.3K
$155.00	Sep 18	0.28	0.29	$0.29	3.4%	67.8K	0.17	32.6K
$152.50	Sep 18	0.94	0.96	$0.95	2.1%	19.4K	0.44	18.4K
$177.50	Sep 25	0.11	0.13	$0.12	16.7%	944	0.03	2.3K
$175.00	Sep 25	0.17	0.18	$0.18	5.6%	297	0.04	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 18	0.19	0.20	$0.20	5.0%	3.3K	0.12	19.1K
$147.00	Sep 18	0.13	0.14	$0.14	7.1%	1.7K	0.08	25.8K
$146.00	Sep 18	0.09	0.10	$0.10	10.0%	1.0K	0.06	8.4K
$149.00	Sep 18	0.29	0.30	$0.30	3.3%	5.1K	0.17	2.9K
$150.00	Sep 18	0.46	0.48	$0.47	4.3%	20.7K	0.25	55.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 200 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	29.80	30.25	$30.03	1.5%	1	1.00	39
$123.00	Sep 25	28.50	29.80	$29.15	4.5%	8	1.00	38
$124.00	Sep 25	27.60	28.90	$28.25	4.6%	4	1.00	25
$125.00	Sep 25	26.70	27.30	$27.00	2.2%	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	10.30	11.35	$10.83	9.7%	124	1.00	51
$165.00	Sep 18	12.95	13.10	$13.02	1.2%	62	1.00	4.0K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	1.00	8
$170.00	Sep 18	17.25	18.10	$17.68	4.8%	29	1.00	10.1K
$172.50	Sep 18	20.00	20.90	$20.45	4.4%	12	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 382 active (total vol 389.8K, top 67.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.28	0.29	$0.29	3.4%	67.8K	0.17	32.6K
$160.00	Sep 18	0.04	0.05	$0.05	20.0%	36.3K	0.03	65.2K
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	28.7K	0.06	31.3K
$152.50	Sep 18	0.94	0.96	$0.95	2.1%	19.4K	0.44	18.4K
$155.00	Sep 25	2.79	2.81	$2.80	0.7%	9.3K	0.40	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.45	1.48	$1.47	2.0%	30.1K	0.56	13.3K
$150.00	Sep 18	0.46	0.48	$0.47	4.3%	20.7K	0.25	55.3K
$135.00	Oct 16	1.98	2.02	$2.00	2.0%	20.5K	0.17	44.3K
$155.00	Oct 16	9.40	9.50	$9.45	1.1%	15.6K	0.53	35.5K
$155.00	Sep 18	3.25	3.35	$3.30	3.0%	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 65.7%, max 74.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	82.5%	47.2%	74.7%	686	4.8K
$150.00	Sep 18	Oct 30	78.8%	47.1%	67.2%	7.2K	47.8K
$152.50	Sep 18	Oct 30	76.4%	47.0%	62.6%	19.4K	18.5K
$155.00	Sep 18	Oct 30	80.2%	50.6%	58.4%	68.0K	32.9K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	82.5%	47.2%	74.7%	5.1K	3.0K
$150.00	Sep 18	Oct 30	78.8%	47.1%	67.2%	20.9K	55.7K
$152.50	Sep 18	Oct 30	76.4%	47.0%	62.6%	30.2K	13.4K
$155.00	Sep 18	Oct 30	80.2%	50.6%	58.4%	9.1K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.77, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Sep 18	$0.25	$0.75	$0.25	100%	3.00	$129.25
$140.00	$143.00	Oct 23	$1.73	$1.27	$1.73	73%	0.73	$141.73
$132.00	$133.00	Sep 25	$0.53	$0.47	$0.53	94%	0.89	$132.53
$134.00	$135.00	Oct 30	$0.40	$0.60	$0.40	80%	1.50	$134.40
$125.00	$126.00	Sep 25	$0.62	$0.38	$0.62	100%	0.61	$125.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 30	$2.83	$2.17	$2.83	77%	0.77	$172.17
$175.00	$170.00	Oct 9	$3.30	$1.70	$3.30	85%	0.52	$171.70
$162.50	$160.00	Oct 30	$0.80	$1.70	$0.80	62%	2.12	$161.70
$165.00	$160.00	Oct 23	$3.22	$1.78	$3.22	68%	0.55	$161.78
$150.00	$149.00	Sep 18	$0.17	$0.83	$0.17	25%	4.88	$149.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.66	$0.66	$1.84	56%	0.36	$153.16
$155.00	$157.50	Sep 18	$0.19	$0.19	$2.31	83%	0.08	$155.19
$165.00	$167.50	Sep 25	$0.21	$0.21	$2.29	87%	0.09	$165.21
$167.50	$170.00	Sep 25	$0.14	$0.14	$2.36	90%	0.06	$167.64
$162.50	$165.00	Sep 25	$0.30	$0.30	$2.20	82%	0.14	$162.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.12	$2.12	$2.88	56%	0.74	$147.88
$145.00	$140.00	Oct 16	$1.58	$1.58	$3.42	66%	0.46	$143.42
$140.00	$135.00	Oct 16	$1.10	$1.10	$3.90	76%	0.28	$138.90
$134.00	$130.00	Oct 30	$0.80	$0.80	$3.20	80%	0.25	$133.20
$135.00	$130.00	Oct 16	$0.74	$0.74	$4.26	83%	0.17	$134.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.83, cheapest $2.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.88	76.4%	47.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.78	76.4%	47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.59% of stock, avg 9.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.95	$1.47	$2.42	$150.08	$154.92	1.59%
$150.00	Sep 18	$2.46	$0.47	$2.93	$147.07	$152.93	1.93%
$149.00	Sep 18	$3.28	$0.30	$3.58	$145.42	$152.58	2.36%
$155.00	Sep 18	$0.29	$3.30	$3.59	$151.41	$158.59	2.36%
$148.00	Sep 18	$4.18	$0.20	$4.38	$143.62	$152.38	2.88%
$147.00	Sep 18	$5.10	$0.14	$5.24	$141.76	$152.24	3.45%
$157.50	Sep 18	$0.10	$5.60	$5.70	$151.80	$163.20	3.75%
$146.00	Sep 18	$6.07	$0.10	$6.17	$139.83	$152.17	4.06%
$145.00	Sep 18	$7.05	$0.08	$7.13	$137.87	$152.13	4.69%
$152.50	Sep 25	$3.83	$4.25	$8.08	$144.42	$160.58	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.13% of stock, avg 5.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.10	$0.10	$0.20	$145.80	$157.70
$157.50	$147.00	Sep 18	$0.10	$0.14	$0.24	$146.76	$157.74
$157.50	$148.00	Sep 18	$0.10	$0.20	$0.30	$147.70	$157.80
$157.50	$149.00	Sep 18	$0.10	$0.30	$0.40	$148.60	$157.90
$155.00	$146.00	Sep 18	$0.29	$0.10	$0.39	$145.61	$155.39
$155.00	$147.00	Sep 18	$0.29	$0.14	$0.43	$146.57	$155.43
$155.00	$148.00	Sep 18	$0.29	$0.20	$0.49	$147.51	$155.49
$155.00	$149.00	Sep 18	$0.29	$0.30	$0.59	$148.41	$155.59
$157.50	$150.00	Sep 18	$0.10	$0.47	$0.57	$149.43	$158.07
$155.00	$150.00	Sep 18	$0.29	$0.47	$0.76	$149.24	$155.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 0.11, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
135/136	175/178	Oct 2	$0.25	$2.25	78%	0.11	$135.75	$175.25
135/136	170/172	Oct 2	$0.35	$2.15	73%	0.16	$135.65	$170.35
135/136	172/175	Oct 2	$0.28	$2.22	76%	0.13	$135.72	$172.78
136/137	175/178	Oct 2	$0.26	$2.24	77%	0.12	$136.74	$175.26
132/133	172/175	Oct 9	$0.39	$2.11	71%	0.18	$132.61	$172.89
125/126	168/170	Oct 23	$0.65	$1.85	61%	0.35	$125.35	$168.15
140/141	168/170	Sep 25	$0.25	$2.25	77%	0.11	$140.75	$167.75
125/126	172/175	Oct 23	$0.50	$2.00	67%	0.25	$125.50	$173.00
132/133	170/172	Oct 9	$0.45	$2.05	69%	0.22	$132.55	$170.45
126/127	168/170	Oct 23	$0.66	$1.84	60%	0.36	$126.34	$168.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 16.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.28	$4.72	16%	16.86
$150.00	$152.50	$155.00	Sep 18	$0.85	$1.65	58%	1.94
$152.50	$155.00	$157.50	Sep 18	$0.47	$2.03	37%	4.32
$170.00	$175.00	$180.00	Oct 16	$0.20	$4.80	10%	24.00
$155.00	$157.50	$160.00	Sep 18	$0.14	$2.36	14%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.83	$1.67	57%	2.01
$152.50	$155.00	$157.50	Sep 18	$0.47	$2.03	37%	4.32
$152.50	$155.00	$157.50	Oct 23	$0.07	$2.43	8%	34.71
$155.00	$160.00	$165.00	Oct 16	$0.44	$4.56	17%	10.36
$150.00	$152.50	$155.00	Oct 30	$0.07	$2.43	8%	34.71

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 $-1.00, 106 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	-$0.49	$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	$177.50	1:2	Sep 25	-$0.06	$2.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$1.00	$1.50
$135.00	$130.00	1:2	Oct 16	-$0.52	$4.48
$130.00	$125.00	1:2	Oct 16	-$0.34	$4.66
$150.00	$149.00	1:2	Sep 18	-$0.13	$0.87
$140.00	$135.00	1:2	Oct 16	-$0.90	$4.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.86%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.90	0.49	2.0%	5.86%	7.84%	193	289
$157.50	Oct 30	$7.90	0.45	3.6%	5.20%	8.83%	6	126
$160.00	Oct 30	$6.95	0.41	5.3%	4.57%	9.85%	99	365
$162.50	Oct 30	$6.15	0.38	6.9%	4.05%	10.97%	13	231
$152.50	Oct 30	$9.80	0.52	0.3%	6.45%	6.79%	29	121
$165.00	Oct 30	$5.40	0.34	8.6%	3.55%	12.12%	79	522
$167.50	Oct 30	$4.75	0.31	10.2%	3.13%	13.34%	2	199
$155.00	Oct 23	$7.85	0.48	2.0%	5.17%	7.15%	196	478
$157.50	Oct 23	$6.85	0.44	3.6%	4.51%	8.14%	28	883
$170.00	Oct 30	$4.15	0.28	11.9%	2.73%	14.59%	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 251,283

Total Puts 169,549

Put/Call Ratio 0.67

Net Difference 81,734

Prior's Put/Call Breakdown

Total Calls 300,017

Total Puts 166,947

Put/Call Ratio 0.56

Net Difference 133,070

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