SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$151.98 -1.83%

(9/18 10:40) ◀

Friday, September 18, 2026 (10:45am)

▶ (9/18 10:50)

◀ 9/18 10:45 ▶

Option Volume

Detail

ℹ

Current (09/18 10:45am) 503,563

Calls: 302,938 (60%)

Puts: 200,625 (40%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +7.84%

Calls: +0.97% (Calls)

Puts: +20.17% (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 -52.60%

Calls: -51.19%

Puts: -54.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:45am) $152.98M

Calls: $91.33M (60%)

Puts: $61.65M (40%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior -3.11%

Calls: -23.28%

Puts: +58.70%

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 -78.35%

Calls: -61.54%

Puts: -86.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:45am) 0.66

Prior (09/17) 0.56

Current vs Prior +19.01%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -5.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:45am) 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% | 6.19%2.58% | 12.24%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -22.47% | -7.83%-22.47% | -4.02%

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

Current vs 7-Day Avg -42.99% | -20.74%-55.84% | -12.35%

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

Current vs 7-Day Eod -22.47% | -7.83%-22.47% | -4.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.63% | 1.07%

Calls: 1.22% | 0.97%

Puts: 2.05% | 1.17%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -51.63% | -83.84%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -43.99% | -70.06%

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
10:45	BULLISH	BULLISH	BULLISH
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 364 of results (avg 3.1%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 25	2.80	2.81	$2.81	0.4%	9.9K	0.40	8.1K
$175.00	Oct 16	1.86	1.87	$1.87	0.5%	539	0.17	15.3K
$150.00	Oct 16	9.15	9.20	$9.18	0.5%	1.1K	0.56	23.1K
$145.00	Sep 25	8.50	8.55	$8.53	0.6%	314	0.77	3.5K
$135.00	Sep 18	16.95	17.05	$17.00	0.6%	167	0.99	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	23.00	23.10	$23.05	0.4%	193	1.00	3.7K
$170.00	Oct 16	20.20	20.30	$20.25	0.5%	22	0.77	1.0K
$155.00	Oct 16	9.40	9.45	$9.43	0.5%	15.9K	0.53	35.5K
$160.00	Sep 25	9.30	9.35	$9.32	0.5%	335	0.76	888
$165.00	Oct 16	16.20	16.30	$16.25	0.6%	45	0.70	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.41, 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%	30.9K	0.07	31.3K
$155.00	Sep 18	0.28	0.29	$0.29	3.4%	79.0K	0.17	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	40.2K	0.03	65.2K
$152.50	Sep 18	0.93	0.94	$0.94	1.1%	23.5K	0.43	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	0.18	0.19	$0.19	5.3%	3.6K	0.11	19.1K
$149.00	Sep 18	0.28	0.30	$0.29	6.9%	5.4K	0.17	2.9K
$147.00	Sep 18	0.12	0.13	$0.13	7.7%	1.8K	0.08	25.8K
$146.00	Sep 18	0.09	0.10	$0.10	10.0%	1.2K	0.06	8.4K
$145.00	Sep 18	0.06	0.07	$0.07	14.3%	2.1K	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 25	29.35	31.10	$30.23	5.8%	1	1.00	39
$123.00	Sep 25	28.50	29.80	$29.15	4.5%	8	1.00	38
$124.00	Sep 25	27.55	28.30	$27.93	2.7%	4	1.00	25
$125.00	Sep 25	26.65	27.35	$27.00	2.6%	6	1.00	240
$126.00	Sep 25	24.80	27.95	$26.38	11.9%	1	1.00	12

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	13.00	13.10	$13.05	0.8%	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	17.95	18.10	$18.02	0.8%	31	1.00	10.1K
$172.50	Sep 18	19.65	22.00	$20.83	11.3%	12	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 434.9K, top 79.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.28	0.29	$0.29	3.4%	79.0K	0.17	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	40.2K	0.03	65.2K
$157.50	Sep 18	0.10	0.11	$0.11	9.1%	30.9K	0.07	31.3K
$152.50	Sep 18	0.93	0.94	$0.94	1.1%	23.5K	0.43	18.4K
$155.00	Sep 25	2.80	2.81	$2.81	0.4%	9.9K	0.40	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.44	1.47	$1.46	2.1%	31.0K	0.57	13.3K
$150.00	Sep 18	0.46	0.47	$0.47	2.1%	22.9K	0.26	55.3K
$135.00	Oct 16	1.97	1.99	$1.98	1.0%	20.6K	0.17	44.3K
$155.00	Oct 16	9.40	9.45	$9.43	0.5%	15.9K	0.53	35.5K
$155.00	Sep 18	3.25	3.35	$3.30	3.0%	9.2K	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 65.5%, max 77.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.4%	47.1%	77.1%	757	4.8K
$150.00	Sep 18	Oct 30	79.6%	47.0%	69.2%	8.5K	47.8K
$155.00	Sep 18	Oct 30	81.6%	50.3%	62.3%	79.2K	32.9K
$152.50	Sep 18	Oct 30	77.0%	50.2%	53.3%	23.5K	18.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$149.00	Sep 18	Oct 30	83.4%	47.1%	77.1%	5.4K	3.0K
$150.00	Sep 18	Oct 30	79.6%	47.0%	69.2%	23.1K	55.7K
$155.00	Sep 18	Oct 30	81.6%	50.3%	62.3%	9.2K	8.2K
$152.50	Sep 18	Oct 30	77.0%	50.2%	53.3%	31.0K	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 0.55, avg 3.28)

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	94%	1.86	$132.35
$140.00	$143.00	Oct 23	$1.75	$1.25	$1.75	73%	0.71	$141.75
$134.00	$135.00	Oct 30	$0.40	$0.60	$0.40	80%	1.50	$134.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 9	$3.23	$1.77	$3.23	86%	0.55	$171.77
$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
$143.00	$142.00	Sep 25	$0.14	$0.86	$0.14	18%	6.14	$142.86
$135.00	$134.00	Oct 9	$0.12	$0.88	$0.12	14%	7.33	$134.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 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	$0.65	$0.65	$1.85	57%	0.35	$153.15
$155.00	$157.50	Sep 18	$0.18	$0.18	$2.32	83%	0.08	$155.18
$167.50	$170.00	Sep 25	$0.15	$0.15	$2.35	90%	0.06	$167.65
$170.00	$172.50	Sep 25	$0.10	$0.10	$2.40	93%	0.04	$170.10
$165.00	$167.50	Sep 25	$0.21	$0.21	$2.29	87%	0.09	$165.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Oct 16	$1.60	$1.60	$3.40	66%	0.47	$143.40
$150.00	$145.00	Oct 16	$2.10	$2.10	$2.90	56%	0.72	$147.90
$140.00	$135.00	Oct 16	$1.10	$1.10	$3.90	76%	0.28	$138.90
$134.00	$130.00	Oct 30	$0.83	$0.83	$3.17	80%	0.26	$133.17
$135.00	$130.00	Oct 16	$0.73	$0.73	$4.27	83%	0.17	$134.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.85, cheapest $2.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.89	77.0%	48.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.82	77.0%	48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.58% of stock, avg 9.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.94	$1.46	$2.40	$150.10	$154.90	1.58%
$150.00	Sep 18	$2.46	$0.47	$2.93	$147.07	$152.93	1.93%
$149.00	Sep 18	$3.28	$0.29	$3.57	$145.43	$152.57	2.35%
$155.00	Sep 18	$0.29	$3.30	$3.59	$151.41	$158.59	2.36%
$148.00	Sep 18	$4.15	$0.19	$4.34	$143.66	$152.34	2.86%
$147.00	Sep 18	$5.10	$0.13	$5.23	$141.77	$152.23	3.44%
$157.50	Sep 18	$0.11	$5.60	$5.71	$151.79	$163.21	3.76%
$146.00	Sep 18	$6.05	$0.10	$6.15	$139.85	$152.15	4.05%
$145.00	Sep 18	$7.05	$0.07	$7.12	$137.88	$152.12	4.68%
$144.00	Sep 18	$8.03	$0.06	$8.09	$135.91	$152.09	5.32%

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	$0.13	$0.24	$146.76	$157.74
$157.50	$148.00	Sep 18	$0.11	$0.19	$0.30	$147.70	$157.80
$157.50	$149.00	Sep 18	$0.11	$0.29	$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	$0.13	$0.42	$146.58	$155.42
$155.00	$148.00	Sep 18	$0.29	$0.19	$0.48	$147.52	$155.48
$155.00	$149.00	Sep 18	$0.29	$0.29	$0.58	$148.42	$155.58
$157.50	$150.00	Sep 18	$0.11	$0.47	$0.58	$149.42	$158.08
$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. 291 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
135/136	175/178	Oct 2	$0.25	$2.25	78%	0.11	$135.75	$175.25
140/141	170/172	Sep 25	$0.21	$2.29	80%	0.09	$140.79	$170.21
135/136	172/175	Oct 2	$0.29	$2.21	76%	0.13	$135.71	$172.79
126/127	172/175	Oct 23	$0.53	$1.97	66%	0.27	$126.47	$173.03
140/141	168/170	Sep 25	$0.26	$2.24	77%	0.12	$140.74	$167.76
136/137	175/178	Oct 2	$0.26	$2.24	77%	0.12	$136.74	$175.26
141/142	170/172	Sep 25	$0.24	$2.26	78%	0.11	$141.76	$170.24
132/133	172/175	Oct 9	$0.38	$2.12	72%	0.18	$132.62	$172.88
126/127	170/172	Oct 23	$0.58	$1.92	64%	0.30	$126.42	$170.58
135/136	170/172	Oct 2	$0.33	$2.17	73%	0.15	$135.67	$170.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.87	$1.63	58%	1.87
$152.50	$155.00	$157.50	Sep 18	$0.47	$2.03	36%	4.32
$160.00	$165.00	$170.00	Oct 16	$0.34	$4.66	15%	13.71
$135.00	$140.00	$145.00	Oct 16	$0.38	$4.62	16%	12.16
$155.00	$157.50	$160.00	Sep 18	$0.13	$2.37	14%	18.23

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.85	$1.65	58%	1.94
$152.50	$155.00	$157.50	Sep 18	$0.46	$2.04	35%	4.43
$150.00	$152.50	$155.00	Oct 2	$0.12	$2.38	14%	19.83
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29
$152.50	$155.00	$157.50	Oct 9	$0.10	$2.40	11%	24.00

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 $-1.00, 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
$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	-$1.00	$1.50
$135.00	$130.00	1:2	Oct 16	-$0.52	$4.48
$150.00	$149.00	1:2	Sep 18	-$0.11	$0.89
$130.00	$125.00	1:2	Oct 16	-$0.35	$4.65
$140.00	$135.00	1:2	Oct 16	-$0.88	$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.82%, avg 2.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.85	0.48	2.0%	5.82%	7.81%	193	289
$157.50	Oct 30	$7.80	0.45	3.6%	5.13%	8.76%	6	126
$160.00	Oct 30	$6.90	0.41	5.3%	4.54%	9.82%	107	365
$152.50	Oct 30	$9.80	0.52	0.3%	6.45%	6.79%	29	121
$162.50	Oct 30	$6.05	0.38	6.9%	3.98%	10.90%	13	231
$165.00	Oct 30	$5.35	0.34	8.6%	3.52%	12.09%	81	522
$167.50	Oct 30	$4.70	0.31	10.2%	3.09%	13.30%	2	199
$155.00	Oct 23	$7.80	0.48	2.0%	5.13%	7.12%	759	478
$157.50	Oct 23	$6.80	0.43	3.6%	4.47%	8.11%	168	883
$170.00	Oct 30	$4.10	0.28	11.9%	2.70%	14.55%	149	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 302,938

Total Puts 200,625

Put/Call Ratio 0.66

Net Difference 102,313

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