SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.63 -1.41%

(9/18 10:45) ◀

Friday, September 18, 2026 (10:50am)

▶ (9/18 10:55)

◀ 9/18 10:50 ▶

Option Volume

Detail

ℹ

Current (09/18 10:50am) 522,494

Calls: 316,679 (61%)

Puts: 205,815 (39%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +11.89%

Calls: +5.55% (Calls)

Puts: +23.28% (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 -50.82%

Calls: -48.98%

Puts: -53.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:50am) $158.81M

Calls: $99.20M (62%)

Puts: $59.61M (38%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior +0.58%

Calls: -16.66%

Puts: +53.43%

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 -77.52%

Calls: -58.23%

Puts: -87.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:50am) 0.65

Prior (09/17) 0.56

Current vs Prior +16.80%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -7.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:50am) 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% | 6.24%2.62% | 12.24%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -21.22% | -7.06%-21.22% | -4.07%

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

Current vs 7-Day Avg -42.08% | -20.07%-55.13% | -12.40%

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

Current vs 7-Day Eod -21.22% | -7.06%-21.22% | -4.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.53% | 1.54%

Calls: 1.61% | 1.20%

Puts: 1.45% | 1.87%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -54.60% | -76.74%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -47.42% | -56.91%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($99.20M). Bullish P/C ratio of 0.65.

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
10:50	BULLISH	BULLISH	BULLISH
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 352 of results (avg 3.6%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 25	9.00	9.05	$9.03	0.6%	320	0.78	3.5K
$146.00	Sep 25	8.25	8.30	$8.28	0.6%	81	0.75	972
$140.00	Oct 16	15.90	16.00	$15.95	0.6%	223	0.76	4.4K
$145.00	Sep 18	7.65	7.70	$7.68	0.7%	832	0.95	26.4K
$130.00	Sep 18	22.55	22.70	$22.63	0.7%	131	1.00	17.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	12.20	12.25	$12.23	0.4%	192	0.61	2.7K
$170.00	Oct 16	19.70	19.80	$19.75	0.5%	22	0.76	1.0K
$155.00	Oct 16	9.10	9.15	$9.13	0.5%	15.9K	0.52	35.5K
$160.00	Sep 25	8.85	8.90	$8.88	0.6%	338	0.74	888
$170.00	Sep 18	17.35	17.45	$17.40	0.6%	31	0.99	10.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.12	0.13	$0.13	7.7%	31.2K	0.08	31.3K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	42.3K	0.04	65.2K
$155.00	Sep 18	0.37	0.38	$0.38	2.6%	81.8K	0.22	32.6K
$180.00	Sep 25	0.09	0.10	$0.10	10.0%	654	0.02	8.2K
$175.00	Sep 25	0.18	0.20	$0.19	10.5%	494	0.04	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 18	0.13	0.14	$0.14	7.1%	3.6K	0.09	19.1K
$149.00	Sep 18	0.20	0.21	$0.21	4.8%	5.5K	0.13	2.9K
$150.00	Sep 18	0.32	0.34	$0.33	6.1%	23.7K	0.20	55.3K
$147.00	Sep 18	0.09	0.10	$0.10	10.0%	2.0K	0.06	25.8K
$146.00	Sep 18	0.07	0.08	$0.08	12.5%	1.3K	0.04	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Sep 18	29.15	29.70	$29.42	1.9%	17	1.00	126
$124.00	Sep 18	28.25	28.70	$28.48	1.6%	14	1.00	35
$125.00	Sep 18	27.35	27.70	$27.53	1.3%	56	1.00	4.0K
$126.00	Sep 18	25.30	26.70	$26.00	5.4%	9	1.00	77
$127.00	Sep 18	24.35	25.70	$25.03	5.4%	55	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	22.30	22.45	$22.38	0.7%	281	1.00	3.7K
$180.00	Sep 18	26.95	28.50	$27.73	5.6%	11	1.00	868
$172.50	Sep 18	19.80	20.95	$20.38	5.6%	13	1.00	13
$170.00	Sep 18	17.35	17.45	$17.40	0.6%	31	0.99	10.1K
$167.50	Sep 18	14.10	17.40	$15.75	21.0%	7	0.99	8

Most actively traded options today. High liquidity = easy entry/exit. 391 active (total vol 450.9K, top 81.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.37	0.38	$0.38	2.6%	81.8K	0.22	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	42.3K	0.04	65.2K
$157.50	Sep 18	0.12	0.13	$0.13	7.7%	31.2K	0.08	31.3K
$152.50	Sep 18	1.23	1.25	$1.24	1.6%	25.9K	0.52	18.4K
$155.00	Sep 25	3.05	3.10	$3.08	1.6%	10.3K	0.42	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.10	1.12	$1.11	1.8%	31.4K	0.48	13.3K
$150.00	Sep 18	0.32	0.34	$0.33	6.1%	23.7K	0.20	55.3K
$135.00	Oct 16	1.88	1.91	$1.90	1.6%	20.6K	0.16	44.3K
$155.00	Oct 16	9.10	9.15	$9.13	0.5%	15.9K	0.52	35.5K
$155.00	Sep 18	2.74	2.78	$2.76	1.4%	9.3K	0.78	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. 6 strikes (avg 66.0%, max 73.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	81.3%	46.9%	73.2%	9.0K	47.8K
$152.50	Sep 18	Oct 30	77.6%	46.6%	66.5%	25.9K	18.5K
$155.00	Sep 18	Oct 30	80.0%	50.5%	58.4%	82.0K	32.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	81.3%	46.9%	73.2%	23.9K	55.7K
$152.50	Sep 18	Oct 30	77.6%	46.6%	66.5%	31.5K	13.4K
$155.00	Sep 18	Oct 30	80.0%	50.5%	58.4%	9.3K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.77, avg 3.13)

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
$129.00	$130.00	Sep 18	$0.27	$0.73	$0.27	100%	2.70	$129.27
$134.00	$135.00	Sep 18	$0.42	$0.58	$0.42	100%	1.38	$134.42
$134.00	$135.00	Sep 25	$0.37	$0.63	$0.37	94%	1.70	$134.37
$140.00	$141.00	Oct 30	$0.20	$0.80	$0.20	72%	4.00	$140.20

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	76%	0.77	$172.17
$170.00	$167.50	Sep 18	$1.65	$0.85	$1.65	99%	0.52	$168.35
$162.50	$160.00	Oct 30	$0.95	$1.55	$0.95	61%	1.63	$161.55
$170.00	$167.50	Oct 2	$1.62	$0.88	$1.62	85%	0.54	$168.38
$155.00	$152.50	Sep 18	$1.65	$0.85	$1.65	78%	0.52	$153.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.70, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$157.50	Sep 18	$0.25	$0.25	$2.25	78%	0.11	$155.25
$170.00	$172.50	Sep 25	$0.11	$0.11	$2.39	92%	0.05	$170.11
$165.00	$167.50	Sep 25	$0.24	$0.24	$2.26	86%	0.11	$165.24
$167.50	$170.00	Sep 25	$0.16	$0.16	$2.34	89%	0.07	$167.66
$160.00	$162.50	Sep 25	$0.47	$0.47	$2.03	74%	0.23	$160.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.06	$2.06	$2.94	58%	0.70	$147.94
$145.00	$140.00	Oct 16	$1.51	$1.51	$3.49	68%	0.43	$143.49
$140.00	$135.00	Oct 16	$1.06	$1.06	$3.94	76%	0.27	$138.94
$134.00	$130.00	Oct 30	$0.80	$0.80	$3.20	80%	0.25	$133.20
$152.50	$150.00	Oct 23	$1.25	$1.25	$1.25	53%	1.00	$151.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.94	77.6%	46.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.84	77.6%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.54% of stock, avg 9.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.24	$1.11	$2.35	$150.15	$154.85	1.54%
$155.00	Sep 18	$0.38	$2.76	$3.14	$151.86	$158.14	2.06%
$150.00	Sep 18	$2.95	$0.33	$3.28	$146.72	$153.28	2.15%
$149.00	Sep 18	$3.83	$0.21	$4.04	$144.96	$153.04	2.65%
$148.00	Sep 18	$4.75	$0.14	$4.89	$143.11	$152.89	3.20%
$157.50	Sep 18	$0.13	$5.00	$5.13	$152.37	$162.63	3.36%
$147.00	Sep 18	$5.70	$0.10	$5.80	$141.20	$152.80	3.80%
$146.00	Sep 18	$6.68	$0.08	$6.76	$139.24	$152.76	4.43%
$160.00	Sep 18	$0.06	$7.43	$7.49	$152.51	$167.49	4.91%
$145.00	Sep 18	$7.68	$0.06	$7.74	$137.26	$152.74	5.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.15% of stock, avg 5.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 18	$0.13	$0.10	$0.23	$146.77	$157.73
$157.50	$148.00	Sep 18	$0.13	$0.14	$0.27	$147.73	$157.77
$157.50	$149.00	Sep 18	$0.13	$0.21	$0.34	$148.66	$157.84
$157.50	$150.00	Sep 18	$0.13	$0.33	$0.46	$149.54	$157.96
$155.00	$147.00	Sep 18	$0.38	$0.10	$0.48	$146.52	$155.48
$155.00	$148.00	Sep 18	$0.38	$0.14	$0.52	$147.48	$155.52
$155.00	$149.00	Sep 18	$0.38	$0.21	$0.59	$148.41	$155.59
$155.00	$150.00	Sep 18	$0.38	$0.33	$0.71	$149.29	$155.71
$155.00	$152.50	Sep 18	$0.38	$1.11	$1.49	$151.01	$156.49
$157.50	$152.50	Sep 18	$0.13	$1.11	$1.24	$151.26	$158.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 297 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	80%	0.10	$140.78	$170.22
136/137	175/178	Oct 2	$0.28	$2.22	77%	0.13	$136.72	$175.28
136/137	178/180	Oct 2	$0.23	$2.27	79%	0.10	$136.77	$177.73
140/141	168/170	Sep 25	$0.27	$2.23	77%	0.12	$140.73	$167.77
132/133	172/175	Oct 9	$0.40	$2.10	71%	0.19	$132.60	$172.90
140/141	165/168	Sep 25	$0.35	$2.15	73%	0.16	$140.65	$165.35
141/142	170/172	Sep 25	$0.23	$2.27	78%	0.10	$141.77	$170.23
137/138	175/178	Oct 2	$0.29	$2.21	76%	0.13	$137.71	$175.29
137/138	178/180	Oct 2	$0.24	$2.26	77%	0.11	$137.76	$177.74
136/137	170/172	Oct 2	$0.37	$2.13	72%	0.17	$136.63	$170.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 20.74, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$135.00	$140.00	$145.00	Oct 16	$0.23	$4.77	16%	20.74
$150.00	$152.50	$155.00	Sep 18	$0.85	$1.65	59%	1.94
$152.50	$155.00	$157.50	Sep 18	$0.61	$1.89	44%	3.10
$155.00	$157.50	$160.00	Sep 18	$0.18	$2.32	18%	12.89
$160.00	$165.00	$170.00	Oct 16	$0.35	$4.65	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.87	$1.63	59%	1.87
$152.50	$155.00	$157.50	Sep 18	$0.59	$1.91	44%	3.24
$155.00	$157.50	$160.00	Sep 18	$0.19	$2.31	18%	12.16
$152.50	$155.00	$157.50	Oct 2	$0.12	$2.38	13%	19.83
$155.00	$157.50	$160.00	Oct 9	$0.10	$2.40	10%	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. 112 found (best net $-0.52, 106 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Oct 9	-$0.52	$4.48
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$170.00	$172.50	1:2	Sep 18	$0.00	$2.50
$172.50	$175.00	1:2	Sep 25	-$0.10	$2.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.52	$1.98
$135.00	$130.00	1:2	Oct 16	-$0.48	$4.52
$150.00	$149.00	1:2	Sep 18	-$0.09	$0.91
$140.00	$135.00	1:2	Oct 16	-$0.84	$4.16
$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. 57 found (best yield 5.31%, avg 2.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.10	0.46	3.2%	5.31%	8.50%	7	126
$160.00	Oct 30	$7.15	0.42	4.8%	4.68%	9.51%	108	365
$155.00	Oct 30	$9.05	0.49	1.6%	5.93%	7.48%	198	289
$162.50	Oct 30	$6.30	0.39	6.5%	4.13%	10.59%	13	231
$165.00	Oct 30	$5.55	0.35	8.1%	3.64%	11.74%	81	522
$167.50	Oct 30	$4.85	0.32	9.7%	3.18%	12.92%	2	199
$157.50	Oct 23	$7.10	0.45	3.2%	4.65%	7.84%	168	883
$170.00	Oct 30	$4.25	0.29	11.4%	2.78%	14.16%	150	681
$155.00	Oct 23	$8.10	0.49	1.6%	5.31%	6.86%	773	478
$160.00	Oct 23	$6.15	0.41	4.8%	4.03%	8.86%	151	714

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 316,679

Total Puts 205,815

Put/Call Ratio 0.65

Net Difference 110,864

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