SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.81 -1.94%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 10:40)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 477,775

Calls: 285,924 (60%)

Puts: 191,851 (40%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +2.32%

Calls: -4.70% (Calls)

Puts: +14.92% (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 -55.03%

Calls: -53.93%

Puts: -56.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $144.27M

Calls: $85.07M (59%)

Puts: $59.19M (41%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior -8.63%

Calls: -28.53%

Puts: +52.37%

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 -79.58%

Calls: -64.18%

Puts: -87.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.67

Prior (09/17) 0.56

Current vs Prior +20.58%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -4.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 2.58% | 6.13%2.58% | 12.24%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -22.38% | -8.81%-22.38% | -4.07%

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

Current vs 7-Day Avg -42.93% | -21.58%-55.79% | -12.40%

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

Current vs 7-Day Eod -22.38% | -8.81%-22.38% | -4.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 0.85% | 2.17%

Calls: 0.43% | 2.00%

Puts: 1.27% | 2.33%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -74.78% | -67.22%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -70.79% | -39.29%

Liquidity Excellent

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
10:35	BULLISH	BULLISH	BULLISH
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 355 of results (avg 3.3%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	2.70	2.71	$2.71	0.4%	9.5K	0.39	8.1K
$145.00	Oct 16	11.90	11.95	$11.93	0.4%	401	0.66	8.4K
$150.00	Sep 18	2.33	2.34	$2.34	0.4%	7.7K	0.73	47.2K
$140.00	Oct 16	15.25	15.35	$15.30	0.7%	202	0.75	4.4K
$146.00	Sep 25	7.60	7.65	$7.63	0.7%	72	0.73	972

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	23.15	23.25	$23.20	0.4%	72	1.00	3.7K
$170.00	Oct 16	20.30	20.40	$20.35	0.5%	22	0.77	1.0K
$147.00	Sep 25	1.97	1.98	$1.98	0.5%	3.6K	0.30	1.3K
$155.00	Oct 16	9.50	9.55	$9.53	0.5%	15.6K	0.53	35.5K
$165.00	Oct 16	16.30	16.40	$16.35	0.6%	42	0.71	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 61 found (avg $0.44, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	30.4K	0.07	31.3K
$155.00	Sep 18	0.29	0.30	$0.30	3.3%	75.5K	0.17	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	38.1K	0.03	65.2K
$152.50	Sep 18	0.89	0.90	$0.90	1.1%	21.4K	0.42	18.4K
$177.50	Sep 25	0.11	0.12	$0.12	8.3%	945	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$147.00	Sep 18	0.13	0.14	$0.14	7.1%	1.8K	0.08	25.8K
$146.00	Sep 18	0.09	0.10	$0.10	10.0%	1.1K	0.06	8.4K
$148.00	Sep 18	0.20	0.21	$0.21	4.8%	3.4K	0.12	19.1K
$149.00	Sep 18	0.31	0.32	$0.32	3.1%	5.2K	0.18	2.9K
$145.00	Sep 18	0.07	0.08	$0.08	12.5%	2.0K	0.04	23.9K

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 18	29.60	30.50	$30.05	3.0%	30	1.00	193
$123.00	Sep 18	28.30	29.50	$28.90	4.2%	17	1.00	126
$124.00	Sep 18	27.40	28.20	$27.80	2.9%	2	1.00	35
$125.00	Sep 18	26.60	27.10	$26.85	1.9%	42	1.00	4.0K
$126.00	Sep 18	24.85	26.35	$25.60	5.9%	2	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Sep 18	10.35	11.25	$10.80	8.3%	124	1.00	51
$165.00	Sep 18	12.85	13.30	$13.08	3.4%	72	1.00	4.0K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	1.00	8
$170.00	Sep 18	17.85	18.30	$18.08	2.5%	30	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. 386 active (total vol 414.3K, top 75.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.29	0.30	$0.30	3.3%	75.5K	0.17	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	38.1K	0.03	65.2K
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	30.4K	0.07	31.3K
$152.50	Sep 18	0.89	0.90	$0.90	1.1%	21.4K	0.42	18.4K
$155.00	Sep 25	2.70	2.71	$2.71	0.4%	9.5K	0.39	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.57	1.59	$1.58	1.3%	30.6K	0.58	13.3K
$150.00	Sep 18	0.51	0.53	$0.52	3.8%	21.8K	0.27	55.3K
$135.00	Oct 16	1.99	2.01	$2.00	1.0%	20.5K	0.17	44.3K
$155.00	Oct 16	9.50	9.55	$9.53	0.5%	15.6K	0.53	35.5K
$155.00	Sep 18	3.45	3.50	$3.48	1.4%	9.1K	0.82	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 69.3%, max 73.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	81.8%	47.1%	73.5%	736	4.8K
$155.00	Sep 18	Oct 30	84.9%	50.3%	68.9%	75.7K	32.9K
$152.50	Sep 18	Oct 30	79.1%	46.9%	68.6%	21.4K	18.5K
$150.00	Sep 18	Oct 30	78.7%	47.3%	66.4%	7.7K	47.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	81.8%	47.1%	73.5%	5.2K	3.0K
$155.00	Sep 18	Oct 30	84.9%	50.3%	68.9%	9.2K	8.2K
$152.50	Sep 18	Oct 30	79.1%	46.9%	68.6%	30.6K	13.4K
$150.00	Sep 18	Oct 30	78.7%	47.3%	66.4%	22.0K	55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 0.54, avg 3.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$132.00	$133.00	Sep 25	$0.23	$0.77	$0.23	96%	3.35	$132.23
$133.00	$134.00	Sep 18	$0.57	$0.43	$0.57	99%	0.75	$133.57
$140.00	$143.00	Oct 23	$1.73	$1.27	$1.73	73%	0.73	$141.73
$134.00	$135.00	Oct 30	$0.43	$0.57	$0.43	80%	1.33	$134.43
$146.00	$147.00	Oct 30	$0.35	$0.65	$0.35	63%	1.86	$146.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$3.25	$1.75	$3.25	86%	0.54	$171.75
$175.00	$170.00	Oct 30	$2.83	$2.17	$2.83	77%	0.77	$172.17
$162.50	$160.00	Oct 30	$0.83	$1.67	$0.83	62%	2.01	$161.67
$136.00	$135.00	Oct 30	$0.20	$0.80	$0.20	23%	4.00	$135.80
$149.00	$148.00	Sep 18	$0.11	$0.89	$0.11	18%	8.09	$148.89

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	$0.60	$0.60	$1.90	58%	0.32	$153.10
$155.00	$157.50	Sep 18	$0.19	$0.19	$2.31	82%	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	91%	0.06	$167.64
$160.00	$162.50	Sep 25	$0.41	$0.41	$2.09	77%	0.20	$160.41

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	$1.57	$1.57	$3.43	66%	0.46	$143.43
$140.00	$135.00	Oct 16	$1.13	$1.13	$3.87	75%	0.29	$138.87
$130.00	$125.00	Oct 30	$0.77	$0.77	$4.23	84%	0.18	$129.23
$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 $2.78, cheapest $2.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.83	79.1%	47.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.72	79.1%	47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.63% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.90	$1.58	$2.48	$150.02	$154.98	1.63%
$150.00	Sep 18	$2.34	$0.52	$2.86	$147.14	$152.86	1.88%
$149.00	Sep 18	$3.15	$0.32	$3.47	$145.53	$152.47	2.29%
$155.00	Sep 18	$0.30	$3.48	$3.78	$151.22	$158.78	2.49%
$148.00	Sep 18	$4.00	$0.21	$4.21	$143.79	$152.21	2.77%
$147.00	Sep 18	$4.95	$0.14	$5.09	$141.91	$152.09	3.35%
$157.50	Sep 18	$0.11	$5.78	$5.89	$151.61	$163.39	3.88%
$146.00	Sep 18	$5.90	$0.10	$6.00	$140.00	$152.00	3.95%
$145.00	Sep 18	$6.88	$0.08	$6.96	$138.04	$151.96	4.58%
$144.00	Sep 18	$7.88	$0.06	$7.94	$136.06	$151.94	5.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.14% of stock, avg 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.11	$0.10	$0.21	$145.79	$157.71
$157.50	$147.00	Sep 18	$0.11	$0.14	$0.25	$146.75	$157.75
$157.50	$148.00	Sep 18	$0.11	$0.21	$0.32	$147.68	$157.82
$155.00	$146.00	Sep 18	$0.30	$0.10	$0.40	$145.60	$155.40
$157.50	$149.00	Sep 18	$0.11	$0.32	$0.43	$148.57	$157.93
$155.00	$147.00	Sep 18	$0.30	$0.14	$0.44	$146.56	$155.44
$155.00	$148.00	Sep 18	$0.30	$0.21	$0.51	$147.49	$155.51
$155.00	$149.00	Sep 18	$0.30	$0.32	$0.62	$148.38	$155.62
$157.50	$150.00	Sep 18	$0.11	$0.52	$0.63	$149.37	$158.13
$155.00	$150.00	Sep 18	$0.30	$0.52	$0.82	$149.18	$155.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 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	$0.24	$2.26	78%	0.11	$135.76	$175.24
140/141	168/170	Sep 25	$0.26	$2.24	77%	0.12	$140.74	$167.76
135/136	172/175	Oct 2	$0.28	$2.22	76%	0.13	$135.72	$172.78
132/133	172/175	Oct 9	$0.39	$2.11	72%	0.18	$132.61	$172.89
140/141	165/168	Sep 25	$0.33	$2.17	74%	0.15	$140.67	$165.33
136/137	175/178	Oct 2	$0.25	$2.25	77%	0.11	$136.75	$175.25
135/136	170/172	Oct 2	$0.33	$2.17	74%	0.15	$135.67	$170.33
136/137	172/175	Oct 2	$0.29	$2.21	75%	0.13	$136.71	$172.79
126/127	170/172	Oct 23	$0.58	$1.92	63%	0.30	$126.42	$170.58
126/127	172/175	Oct 23	$0.51	$1.99	66%	0.26	$126.49	$173.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.41	$2.09	35%	5.10
$150.00	$152.50	$155.00	Sep 18	$0.84	$1.66	56%	1.98
$130.00	$135.00	$140.00	Oct 16	$0.24	$4.76	13%	19.83
$150.00	$152.50	$155.00	Oct 2	$0.12	$2.38	14%	19.83
$160.00	$165.00	$170.00	Oct 16	$0.34	$4.66	15%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 25	$0.05	$2.45	13%	49.00
$165.00	$170.00	$175.00	Oct 16	$0.20	$4.80	12%	24.00
$152.50	$155.00	$157.50	Sep 18	$0.40	$2.10	34%	5.25
$150.00	$152.50	$155.00	Sep 18	$0.84	$1.66	56%	1.98
$152.50	$155.00	$157.50	Oct 2	$0.11	$2.39	13%	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.18, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Oct 9	-$0.49	$4.51
$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	-$1.18	$1.32
$135.00	$130.00	1:2	Oct 16	-$0.50	$4.50
$150.00	$149.00	1:2	Sep 18	-$0.12	$0.88
$140.00	$135.00	1:2	Oct 16	-$0.87	$4.13
$130.00	$125.00	1:2	Oct 16	-$0.35	$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.14%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$7.80	0.45	3.8%	5.14%	8.89%	6	126
$155.00	Oct 30	$8.75	0.49	2.1%	5.76%	7.87%	193	289
$160.00	Oct 30	$6.85	0.41	5.4%	4.51%	9.91%	104	365
$162.50	Oct 30	$6.10	0.38	7.0%	4.02%	11.06%	13	231
$152.50	Oct 30	$9.75	0.52	0.5%	6.42%	6.88%	29	121
$165.00	Oct 30	$5.35	0.34	8.7%	3.52%	12.21%	79	522
$167.50	Oct 30	$4.70	0.31	10.3%	3.10%	13.43%	2	199
$155.00	Oct 23	$7.75	0.48	2.1%	5.11%	7.21%	755	478
$170.00	Oct 30	$4.15	0.28	12.0%	2.73%	14.72%	147	681
$157.50	Oct 23	$6.75	0.43	3.8%	4.45%	8.19%	168	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 285,924

Total Puts 191,851

Put/Call Ratio 0.67

Net Difference 94,073

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