SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.58 -1.44%

(9/18 10:50) ◀

Friday, September 18, 2026 (10:55am)

▶ (9/18 11:00)

◀ 9/18 10:55 ▶

Option Volume

Detail

ℹ

Current (09/18 10:55am) 553,711

Calls: 342,702 (62%)

Puts: 211,009 (38%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +18.58%

Calls: +14.23% (Calls)

Puts: +26.39% (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 -47.88%

Calls: -44.79%

Puts: -52.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:55am) $164.95M

Calls: $103.96M (63%)

Puts: $61.00M (37%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior +4.48%

Calls: -12.67%

Puts: +57.01%

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 -76.65%

Calls: -56.22%

Puts: -86.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:55am) 0.62

Prior (09/17) 0.56

Current vs Prior +10.65%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -12.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 10:55am) 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 2.65% | 6.27%2.65% | 12.19%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -20.21% | -6.73%-20.21% | -4.45%

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

Current vs 7-Day Avg -41.34% | -19.79%-54.56% | -12.75%

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

Current vs 7-Day Eod -20.21% | -6.73%-20.21% | -4.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.69% | 1.06%

Calls: 3.23% | 1.20%

Puts: 2.14% | 0.93%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -20.18% | -83.99%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -7.56% | -70.34%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($103.96M). Bullish P/C ratio of 0.62.

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
10:55	BULLISH	BULLISH	BULLISH
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 337 of results (avg 3.3%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Sep 25	8.20	8.25	$8.23	0.6%	86	0.76	972
$140.00	Oct 16	15.90	16.00	$15.95	0.6%	226	0.76	4.4K
$130.00	Sep 18	22.55	22.70	$22.63	0.7%	291	1.00	17.6K
$155.00	Oct 16	7.10	7.15	$7.13	0.7%	1.8K	0.48	6.1K
$145.00	Oct 16	12.40	12.50	$12.45	0.8%	505	0.68	8.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 25	2.09	2.10	$2.09	0.5%	1.4K	0.31	1.5K
$170.00	Oct 16	19.70	19.80	$19.75	0.5%	22	0.76	1.0K
$160.00	Sep 25	8.85	8.90	$8.88	0.6%	353	0.74	888
$165.00	Oct 16	15.75	15.85	$15.80	0.6%	46	0.69	2.0K
$150.00	Sep 25	2.81	2.83	$2.82	0.7%	7.0K	0.38	12.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.15	0.16	$0.16	6.3%	32.0K	0.09	31.3K
$160.00	Sep 18	0.06	0.07	$0.07	14.3%	44.6K	0.04	65.2K
$155.00	Sep 18	0.41	0.42	$0.42	2.4%	90.7K	0.23	32.6K
$180.00	Sep 25	0.09	0.10	$0.10	10.0%	661	0.02	8.2K
$177.50	Sep 25	0.13	0.14	$0.14	7.1%	946	0.03	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Sep 18	0.13	0.14	$0.14	7.1%	3.8K	0.08	19.1K
$147.00	Sep 18	0.09	0.10	$0.10	10.0%	2.0K	0.06	25.8K
$149.00	Sep 18	0.21	0.22	$0.22	4.5%	5.6K	0.13	2.9K
$146.00	Sep 18	0.06	0.07	$0.07	14.3%	1.3K	0.04	8.4K
$150.00	Sep 18	0.33	0.34	$0.34	2.9%	24.2K	0.19	55.3K

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	29.25	30.15	$29.70	3.0%	17	1.00	126
$124.00	Sep 18	28.35	29.25	$28.80	3.1%	16	1.00	35
$125.00	Sep 18	27.45	27.90	$27.67	1.6%	58	1.00	4.0K
$126.00	Sep 18	25.50	27.20	$26.35	6.5%	9	1.00	77
$127.00	Sep 18	24.35	26.40	$25.38	8.1%	55	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	22.25	22.50	$22.38	1.1%	363	1.00	3.7K
$180.00	Sep 18	26.60	28.50	$27.55	6.9%	11	1.00	868
$172.50	Sep 18	19.25	20.80	$20.02	7.7%	13	1.00	13
$170.00	Sep 18	17.25	17.50	$17.38	1.4%	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. 392 active (total vol 476.4K, top 90.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.41	0.42	$0.42	2.4%	90.7K	0.23	32.6K
$160.00	Sep 18	0.06	0.07	$0.07	14.3%	44.6K	0.04	65.2K
$157.50	Sep 18	0.15	0.16	$0.16	6.3%	32.0K	0.09	31.3K
$152.50	Sep 18	1.22	1.26	$1.24	3.2%	28.8K	0.53	18.4K
$155.00	Sep 25	3.05	3.10	$3.08	1.6%	11.4K	0.42	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.13	1.15	$1.14	1.8%	32.6K	0.47	13.3K
$150.00	Sep 18	0.33	0.34	$0.34	2.9%	24.2K	0.19	55.3K
$135.00	Oct 16	1.87	1.90	$1.89	1.6%	20.6K	0.16	44.3K
$155.00	Oct 16	9.05	9.15	$9.10	1.1%	15.9K	0.52	35.5K
$155.00	Sep 18	2.78	2.84	$2.81	2.1%	9.4K	0.77	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 70.9%, max 77.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	83.0%	46.8%	77.3%	9.3K	47.8K
$152.50	Sep 18	Oct 30	79.5%	46.8%	70.0%	28.8K	18.5K
$155.00	Sep 18	Oct 30	83.6%	50.6%	65.3%	90.9K	32.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	83.0%	46.8%	77.3%	24.4K	55.7K
$152.50	Sep 18	Oct 30	79.5%	46.8%	70.0%	32.7K	13.4K
$155.00	Sep 18	Oct 30	83.6%	50.6%	65.3%	9.4K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.50, avg 3.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$135.00	Oct 23	$3.33	$1.67	$3.33	86%	0.50	$133.33
$130.00	$131.00	Oct 9	$0.23	$0.77	$0.23	90%	3.35	$130.23
$134.00	$135.00	Oct 30	$0.20	$0.80	$0.20	80%	4.00	$134.20
$136.00	$137.00	Sep 25	$0.45	$0.55	$0.45	93%	1.22	$136.45
$140.00	$141.00	Oct 30	$0.24	$0.76	$0.24	73%	3.17	$140.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$167.50	Sep 18	$1.63	$0.87	$1.63	99%	0.53	$168.37
$175.00	$170.00	Oct 30	$3.10	$1.90	$3.10	76%	0.61	$171.90
$162.50	$160.00	Oct 30	$1.03	$1.47	$1.03	61%	1.43	$161.47
$150.00	$149.00	Sep 18	$0.12	$0.88	$0.12	19%	7.33	$149.88
$140.00	$139.00	Oct 2	$0.15	$0.85	$0.15	17%	5.67	$139.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 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	$0.26	$0.26	$2.24	77%	0.12	$155.26
$170.00	$172.50	Sep 25	$0.12	$0.12	$2.38	92%	0.05	$170.12
$167.50	$170.00	Sep 25	$0.16	$0.16	$2.34	89%	0.07	$167.66
$165.00	$167.50	Sep 25	$0.23	$0.23	$2.27	85%	0.10	$165.23
$155.00	$157.50	Sep 25	$0.87	$0.87	$1.63	58%	0.53	$155.87

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	$1.52	$1.52	$3.48	68%	0.44	$143.48
$140.00	$135.00	Oct 16	$1.06	$1.06	$3.94	76%	0.27	$138.94
$152.50	$150.00	Oct 30	$1.27	$1.27	$1.23	53%	1.03	$151.23
$134.00	$130.00	Oct 30	$0.78	$0.78	$3.22	80%	0.24	$133.22

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	79.5%	46.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.84	79.5%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.56% of stock, avg 9.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.24	$1.14	$2.38	$150.12	$154.88	1.56%
$155.00	Sep 18	$0.42	$2.81	$3.23	$151.77	$158.23	2.12%
$150.00	Sep 18	$2.94	$0.34	$3.28	$146.72	$153.28	2.15%
$149.00	Sep 18	$3.80	$0.22	$4.02	$144.98	$153.02	2.63%
$148.00	Sep 18	$4.72	$0.14	$4.86	$143.14	$152.86	3.19%
$157.50	Sep 18	$0.16	$5.05	$5.21	$152.29	$162.71	3.41%
$147.00	Sep 18	$5.68	$0.10	$5.78	$141.22	$152.78	3.79%
$146.00	Sep 18	$6.65	$0.07	$6.72	$139.28	$152.72	4.40%
$160.00	Sep 18	$0.07	$7.45	$7.52	$152.48	$167.52	4.93%
$145.00	Sep 18	$7.65	$0.06	$7.71	$137.29	$152.71	5.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.17% of stock, avg 5.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 18	$0.16	$0.10	$0.26	$146.74	$157.76
$157.50	$148.00	Sep 18	$0.16	$0.14	$0.30	$147.70	$157.80
$157.50	$149.00	Sep 18	$0.16	$0.22	$0.38	$148.62	$157.88
$157.50	$150.00	Sep 18	$0.16	$0.34	$0.50	$149.50	$158.00
$155.00	$147.00	Sep 18	$0.42	$0.10	$0.52	$146.48	$155.52
$155.00	$148.00	Sep 18	$0.42	$0.14	$0.56	$147.44	$155.56
$155.00	$149.00	Sep 18	$0.42	$0.22	$0.64	$148.36	$155.64
$155.00	$150.00	Sep 18	$0.42	$0.34	$0.76	$149.24	$155.76
$155.00	$152.50	Sep 18	$0.42	$1.14	$1.56	$150.94	$156.56
$157.50	$152.50	Sep 18	$0.16	$1.14	$1.30	$151.20	$158.80

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	$0.23	$2.27	80%	0.10	$140.77	$170.23
136/137	178/180	Oct 2	$0.23	$2.27	79%	0.10	$136.77	$177.73
141/142	170/172	Sep 25	$0.25	$2.25	78%	0.11	$141.75	$170.25
140/141	168/170	Sep 25	$0.27	$2.23	77%	0.12	$140.73	$167.77
136/137	175/178	Oct 2	$0.27	$2.23	77%	0.12	$136.73	$175.27
136/137	172/175	Oct 2	$0.31	$2.19	75%	0.14	$136.69	$172.81
137/138	178/180	Oct 2	$0.24	$2.26	78%	0.11	$137.76	$177.74
137/138	175/178	Oct 2	$0.28	$2.22	76%	0.13	$137.72	$175.28
140/141	165/168	Sep 25	$0.34	$2.16	73%	0.16	$140.66	$165.34
141/142	168/170	Sep 25	$0.29	$2.21	75%	0.13	$141.71	$167.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 3.46, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$152.50	$155.00	$157.50	Sep 18	$0.56	$1.94	43%	3.46
$155.00	$157.50	$160.00	Sep 18	$0.17	$2.33	19%	13.71
$150.00	$152.50	$155.00	Sep 18	$0.88	$1.62	57%	1.84
$165.00	$170.00	$175.00	Oct 16	$0.27	$4.73	13%	17.52
$155.00	$157.50	$160.00	Oct 23	$0.05	$2.45	8%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$157.50	$160.00	Sep 18	$0.16	$2.34	19%	14.62
$150.00	$152.50	$155.00	Sep 18	$0.87	$1.63	57%	1.87
$152.50	$155.00	$157.50	Sep 18	$0.57	$1.93	43%	3.39
$155.00	$160.00	$165.00	Oct 16	$0.40	$4.60	17%	11.50
$155.00	$157.50	$160.00	Oct 23	$0.05	$2.45	8%	49.00

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 $-0.57, 104 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$180.00	1:2	Oct 9	-$0.50	$4.50
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$170.00	$172.50	1:2	Sep 18	$0.00	$2.50
$165.00	$167.50	1:2	Sep 18	-$0.02	$2.48
$175.00	$180.00	1:2	Sep 18	-$0.01	$4.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.57	$1.93
$135.00	$130.00	1:2	Oct 16	-$0.49	$4.51
$130.00	$125.00	1:2	Oct 16	-$0.33	$4.67
$140.00	$135.00	1:2	Oct 16	-$0.83	$4.17
$150.00	$149.00	1:2	Sep 18	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 5.34%, avg 2.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$8.15	0.46	3.2%	5.34%	8.57%	7	126
$155.00	Oct 30	$9.20	0.49	1.6%	6.03%	7.62%	199	289
$160.00	Oct 30	$7.20	0.42	4.9%	4.72%	9.58%	108	365
$162.50	Oct 30	$6.35	0.39	6.5%	4.16%	10.66%	13	231
$165.00	Oct 30	$5.60	0.35	8.1%	3.67%	11.81%	81	522
$167.50	Oct 30	$4.90	0.32	9.8%	3.21%	12.99%	2	199
$170.00	Oct 30	$4.30	0.29	11.4%	2.82%	14.24%	150	681
$157.50	Oct 23	$7.10	0.45	3.2%	4.65%	7.88%	180	883
$155.00	Oct 23	$8.10	0.49	1.6%	5.31%	6.89%	775	478
$160.00	Oct 23	$6.15	0.41	4.9%	4.03%	8.89%	153	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 342,702

Total Puts 211,009

Put/Call Ratio 0.62

Net Difference 131,693

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