SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.71 -2.00%

(9/18 10:35) ◀

Friday, September 18, 2026 (10:40am)

▶ (9/18 10:45)

◀ 9/18 10:40 ▶

Option Volume

Detail

ℹ

Current (09/18 10:40am) 493,412

Calls: 297,055 (60%)

Puts: 196,357 (40%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +5.66%

Calls: -0.99% (Calls)

Puts: +17.62% (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 -53.56%

Calls: -52.14%

Puts: -55.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:40am) $150.01M

Calls: $88.50M (59%)

Puts: $61.51M (41%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior -4.99%

Calls: -25.65%

Puts: +58.34%

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 -78.77%

Calls: -62.73%

Puts: -86.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:40am) 0.66

Prior (09/17) 0.56

Current vs Prior +18.79%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -6.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:40am) 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 2.57% | 6.18%2.57% | 12.26%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -22.72% | -7.96%-22.73% | -3.90%

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

Current vs 7-Day Avg -43.18% | -20.85%-55.99% | -12.25%

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

Current vs 7-Day Eod -22.72% | -7.96%-22.73% | -3.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.27% | 1.57%

Calls: 1.32% | 2.00%

Puts: 1.23% | 1.14%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -62.31% | -76.28%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -56.36% | -56.08%

Liquidity Good

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66.

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
10:40	BULLISH	BULLISH	BULLISH
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 362 of results (avg 3.1%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	15.25	15.30	$15.28	0.3%	209	0.75	4.4K
$145.00	Oct 16	11.85	11.90	$11.88	0.4%	417	0.66	8.4K
$150.00	Oct 16	9.00	9.05	$9.03	0.6%	1.1K	0.56	23.1K
$145.00	Sep 25	8.30	8.35	$8.32	0.6%	310	0.76	3.5K
$146.00	Sep 25	7.55	7.60	$7.57	0.7%	75	0.73	972

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Sep 25	2.74	2.75	$2.75	0.4%	828	0.38	3.2K
$170.00	Oct 16	20.40	20.50	$20.45	0.5%	22	0.77	1.0K
$155.00	Oct 16	9.55	9.60	$9.57	0.5%	15.6K	0.54	35.5K
$152.50	Oct 23	9.10	9.15	$9.13	0.5%	87	0.48	119
$165.00	Oct 16	16.40	16.50	$16.45	0.6%	45	0.71	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.44, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.25	0.27	$0.26	7.7%	77.4K	0.16	32.6K
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	30.6K	0.07	31.3K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	40.1K	0.03	65.2K
$152.50	Sep 18	0.84	0.85	$0.85	1.2%	22.7K	0.40	18.4K
$177.50	Sep 25	0.12	0.13	$0.13	7.7%	945	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 18	0.21	0.22	$0.22	4.5%	3.5K	0.13	19.1K
$147.00	Sep 18	0.14	0.15	$0.15	6.7%	1.8K	0.09	25.8K
$146.00	Sep 18	0.10	0.11	$0.11	9.1%	1.2K	0.06	8.4K
$145.00	Sep 18	0.07	0.08	$0.08	12.5%	2.1K	0.04	23.9K
$149.00	Sep 18	0.34	0.35	$0.35	2.9%	5.3K	0.19	2.9K

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	Oct 2	28.85	30.95	$29.90	7.0%	4	1.00	--
$122.00	Sep 18	29.45	30.50	$29.98	3.5%	30	1.00	193
$123.00	Sep 18	28.40	29.50	$28.95	3.8%	17	1.00	126
$124.00	Sep 18	27.50	28.20	$27.85	2.5%	12	1.00	35
$125.00	Sep 18	26.55	27.15	$26.85	2.2%	53	1.00	4.0K

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	13.20	13.35	$13.27	1.1%	78	1.00	4.0K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	1.00	8
$170.00	Sep 18	18.20	18.40	$18.30	1.1%	31	1.00	10.1K
$172.50	Sep 18	20.60	20.95	$20.78	1.7%	12	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 426.6K, top 77.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.25	0.27	$0.26	7.7%	77.4K	0.16	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	40.1K	0.03	65.2K
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	30.6K	0.07	31.3K
$152.50	Sep 18	0.84	0.85	$0.85	1.2%	22.7K	0.40	18.4K
$155.00	Sep 25	2.70	2.72	$2.71	0.7%	9.7K	0.39	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.61	1.63	$1.62	1.2%	30.8K	0.60	13.3K
$150.00	Sep 18	0.54	0.55	$0.55	1.8%	22.5K	0.28	55.3K
$135.00	Oct 16	2.02	2.05	$2.04	1.5%	20.6K	0.17	44.3K
$155.00	Oct 16	9.55	9.60	$9.57	0.5%	15.6K	0.54	35.5K
$155.00	Sep 18	3.50	3.55	$3.53	1.4%	9.2K	0.84	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 66.9%, max 76.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.2%	47.2%	76.2%	753	4.8K
$150.00	Sep 18	Oct 30	80.5%	47.2%	70.4%	8.3K	47.8K
$155.00	Sep 18	Oct 30	83.9%	50.4%	66.5%	77.6K	32.9K
$152.50	Sep 18	Oct 30	78.0%	50.4%	54.6%	22.8K	18.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.2%	47.2%	76.2%	5.3K	3.0K
$150.00	Sep 18	Oct 30	80.5%	47.2%	70.4%	22.7K	55.7K
$155.00	Sep 18	Oct 30	83.9%	50.4%	66.5%	9.2K	8.2K
$152.50	Sep 18	Oct 30	78.0%	50.4%	54.6%	30.9K	13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 0.59, avg 3.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$126.00	$127.00	Oct 2	$0.12	$0.88	$0.12	94%	7.33	$126.12
$133.00	$134.00	Sep 18	$0.38	$0.62	$0.38	99%	1.63	$133.38
$132.00	$133.00	Sep 25	$0.35	$0.65	$0.35	96%	1.86	$132.35
$147.00	$148.00	Oct 23	$0.10	$0.90	$0.10	61%	9.00	$147.10
$146.00	$147.00	Oct 23	$0.12	$0.88	$0.12	63%	7.33	$146.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$3.15	$1.85	$3.15	86%	0.59	$171.85
$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
$165.00	$160.00	Oct 23	$3.10	$1.90	$3.10	68%	0.61	$161.90
$150.00	$149.00	Sep 18	$0.20	$0.80	$0.20	28%	4.00	$149.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 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	$0.59	$0.59	$1.91	60%	0.31	$153.09
$155.00	$157.50	Sep 18	$0.15	$0.15	$2.35	84%	0.06	$155.15
$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
$162.50	$165.00	Sep 25	$0.29	$0.29	$2.21	83%	0.13	$162.79

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	$1.60	$1.60	$3.40	66%	0.47	$143.40
$140.00	$135.00	Oct 16	$1.14	$1.14	$3.86	75%	0.30	$138.86
$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 $2.82, cheapest $2.76)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.88	78.0%	48.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.76	78.0%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.63% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.85	$1.62	$2.47	$150.03	$154.97	1.63%
$150.00	Sep 18	$2.28	$0.55	$2.83	$147.17	$152.83	1.87%
$149.00	Sep 18	$3.08	$0.35	$3.43	$145.57	$152.43	2.26%
$155.00	Sep 18	$0.26	$3.53	$3.79	$151.21	$158.79	2.50%
$148.00	Sep 18	$3.95	$0.22	$4.17	$143.83	$152.17	2.75%
$147.00	Sep 18	$4.88	$0.15	$5.03	$141.97	$152.03	3.32%
$146.00	Sep 18	$5.82	$0.11	$5.93	$140.07	$151.93	3.91%
$157.50	Sep 18	$0.11	$5.90	$6.01	$151.49	$163.51	3.96%
$145.00	Sep 18	$6.80	$0.08	$6.88	$138.12	$151.88	4.53%
$144.00	Sep 18	$7.78	$0.06	$7.84	$136.16	$151.84	5.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$146.00	Sep 18	$0.11	$0.11	$0.22	$145.78	$157.72
$157.50	$147.00	Sep 18	$0.11	$0.15	$0.26	$146.74	$157.76
$157.50	$148.00	Sep 18	$0.11	$0.22	$0.33	$147.67	$157.83
$155.00	$146.00	Sep 18	$0.26	$0.11	$0.37	$145.63	$155.37
$155.00	$147.00	Sep 18	$0.26	$0.15	$0.41	$146.59	$155.41
$155.00	$148.00	Sep 18	$0.26	$0.22	$0.48	$147.52	$155.48
$157.50	$149.00	Sep 18	$0.11	$0.35	$0.46	$148.54	$157.96
$155.00	$149.00	Sep 18	$0.26	$0.35	$0.61	$148.39	$155.61
$157.50	$150.00	Sep 18	$0.11	$0.55	$0.66	$149.34	$158.16
$155.00	$150.00	Sep 18	$0.26	$0.55	$0.81	$149.19	$155.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 299 found (best R:R 0.11, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
139/140	168/170	Sep 25	$0.25	$2.25	79%	0.11	$139.75	$167.75
139/140	165/168	Sep 25	$0.32	$2.18	75%	0.15	$139.68	$165.32
135/136	175/178	Oct 2	$0.25	$2.25	78%	0.11	$135.75	$175.25
136/137	175/178	Oct 2	$0.27	$2.23	77%	0.12	$136.73	$175.27
131/132	172/175	Oct 9	$0.37	$2.13	73%	0.17	$131.63	$172.87
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	$0.38	$2.12	72%	0.18	$132.62	$172.88
133/134	172/175	Oct 9	$0.41	$2.09	70%	0.20	$133.59	$172.91
137/138	175/178	Oct 2	$0.29	$2.21	75%	0.13	$137.71	$175.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.84	$1.66	56%	1.98
$155.00	$157.50	$160.00	Sep 18	$0.10	$2.40	13%	24.00
$150.00	$152.50	$155.00	Oct 2	$0.12	$2.38	14%	19.83
$152.50	$155.00	$157.50	Sep 18	$0.44	$2.06	34%	4.68
$170.00	$175.00	$180.00	Oct 16	$0.20	$4.80	10%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.20	$4.80	12%	24.00
$150.00	$152.50	$155.00	Sep 18	$0.84	$1.66	56%	1.98
$152.50	$155.00	$157.50	Oct 9	$0.09	$2.41	11%	26.78
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29
$155.00	$160.00	$165.00	Oct 16	$0.42	$4.58	17%	10.90

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 $-1.16, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	-$0.01	$2.49
$175.00	$180.00	1:2	Oct 9	-$0.47	$4.53
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$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	-$1.16	$1.34
$135.00	$130.00	1:2	Oct 16	-$0.54	$4.46
$130.00	$125.00	1:2	Oct 16	-$0.33	$4.67
$150.00	$149.00	1:2	Sep 18	-$0.15	$0.85
$149.00	$148.00	1:2	Sep 18	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.11%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$7.75	0.45	3.8%	5.11%	8.92%	6	126
$155.00	Oct 30	$8.75	0.48	2.2%	5.77%	7.94%	193	289
$160.00	Oct 30	$6.85	0.41	5.5%	4.52%	9.98%	106	365
$152.50	Oct 30	$9.75	0.52	0.5%	6.43%	6.95%	29	121
$162.50	Oct 30	$6.00	0.38	7.1%	3.95%	11.07%	13	231
$165.00	Oct 30	$5.30	0.34	8.8%	3.49%	12.25%	79	522
$167.50	Oct 30	$4.65	0.31	10.4%	3.07%	13.47%	2	199
$155.00	Oct 23	$7.70	0.47	2.2%	5.08%	7.24%	759	478
$170.00	Oct 30	$4.10	0.28	12.1%	2.70%	14.76%	147	681
$157.50	Oct 23	$6.70	0.43	3.8%	4.42%	8.23%	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 297,055

Total Puts 196,357

Put/Call Ratio 0.66

Net Difference 100,698

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