SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.44 -1.53%

(9/18 10:55) ◀

Friday, September 18, 2026 (11:00am)

▶ (9/18 11:05)

◀ 9/18 11:00 ▶

Option Volume

Detail

ℹ

Current (09/18 11:00am) 574,360

Calls: 353,136 (61%)

Puts: 221,224 (39%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +23.00%

Calls: +17.71% (Calls)

Puts: +32.51% (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 -45.94%

Calls: -43.11%

Puts: -49.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:00am) $165.48M

Calls: $103.37M (62%)

Puts: $62.12M (38%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior +4.81%

Calls: -13.16%

Puts: +59.90%

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 -76.58%

Calls: -56.47%

Puts: -86.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:00am) 0.63

Prior (09/17) 0.56

Current vs Prior +12.58%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:00am) 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% | 6.14%2.58% | 12.16%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -22.50% | -8.60%-22.50% | -4.72%

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

Current vs 7-Day Avg -43.02% | -21.40%-55.86% | -12.99%

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

Current vs 7-Day Eod -22.50% | -8.60%-22.50% | -4.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.40% | 1.09%

Calls: 1.09% | 0.93%

Puts: 1.71% | 1.26%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -58.46% | -83.53%

Prior 7-Day Avg 2.91% | 3.57%

Calls: 3.26% | 4.01%

Puts: 2.56% | 3.14%

Current vs 7-Day Avg -51.89% | -69.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($103.37M). Bullish P/C ratio of 0.63.

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
11:00	BULLISH	BULLISH	BULLISH
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 352 of results (avg 3.5%, best 0.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Oct 16	15.75	15.80	$15.78	0.3%	228	0.76	4.4K
$145.00	Oct 16	12.30	12.35	$12.33	0.4%	506	0.67	8.4K
$150.00	Oct 16	9.35	9.40	$9.38	0.5%	1.1K	0.57	23.1K
$146.00	Sep 25	8.05	8.10	$8.07	0.6%	87	0.75	972
$145.00	Sep 18	7.45	7.50	$7.48	0.7%	885	0.95	26.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 25	2.84	2.85	$2.85	0.4%	7.0K	0.39	12.0K
$148.00	Sep 25	2.11	2.12	$2.12	0.5%	1.4K	0.32	1.5K
$160.00	Sep 25	8.95	9.00	$8.98	0.6%	356	0.75	888
$146.00	Sep 25	1.54	1.55	$1.55	0.6%	902	0.25	1.2K
$150.00	Oct 23	7.45	7.50	$7.48	0.7%	68	0.43	440

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 67 found (avg $0.41, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.11	0.12	$0.12	8.3%	32.6K	0.07	31.3K
$155.00	Sep 18	0.32	0.34	$0.33	6.1%	93.6K	0.19	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	45.9K	0.03	65.2K
$177.50	Sep 25	0.12	0.13	$0.13	7.7%	948	0.03	2.3K
$182.50	Sep 25	0.06	0.07	$0.07	14.3%	1.0K	0.01	919

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	0.09	19.1K
$149.00	Sep 18	0.20	0.22	$0.21	9.5%	5.7K	0.14	2.9K
$150.00	Sep 18	0.33	0.35	$0.34	5.9%	24.9K	0.21	55.3K
$147.00	Sep 18	0.09	0.10	$0.10	10.0%	2.1K	0.06	25.8K
$146.00	Sep 18	0.06	0.07	$0.07	14.3%	1.3K	0.04	8.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 18	29.15	31.35	$30.25	7.3%	35	1.00	193
$123.00	Sep 18	28.95	30.15	$29.55	4.1%	17	1.00	126
$124.00	Sep 18	27.35	29.25	$28.30	6.7%	16	1.00	35
$125.00	Sep 18	27.20	28.15	$27.67	3.4%	59	1.00	4.0K
$126.00	Sep 18	25.50	27.10	$26.30	6.1%	9	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Sep 25	26.60	28.60	$27.60	7.2%	--	1.00	69
$182.50	Sep 25	28.30	31.70	$30.00	11.3%	--	1.00	20
$175.00	Sep 18	22.35	22.65	$22.50	1.3%	392	1.00	3.7K
$180.00	Sep 18	26.60	28.50	$27.55	6.9%	11	1.00	868
$172.50	Sep 18	19.35	20.80	$20.08	7.2%	13	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 488.7K, top 93.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.32	0.34	$0.33	6.1%	93.6K	0.19	32.6K
$160.00	Sep 18	0.05	0.06	$0.06	16.7%	45.9K	0.03	65.2K
$157.50	Sep 18	0.11	0.12	$0.12	8.3%	32.6K	0.07	31.3K
$152.50	Sep 18	1.09	1.10	$1.10	0.9%	30.1K	0.48	18.4K
$155.00	Sep 25	2.95	2.97	$2.96	0.7%	11.9K	0.41	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.16	1.18	$1.17	1.7%	33.3K	0.52	13.3K
$150.00	Sep 18	0.33	0.35	$0.34	5.9%	24.9K	0.21	55.3K
$135.00	Oct 16	1.88	1.91	$1.90	1.6%	20.6K	0.17	44.3K
$155.00	Oct 16	9.10	9.20	$9.15	1.1%	15.9K	0.53	35.5K
$155.00	Sep 18	2.88	2.92	$2.90	1.4%	9.7K	0.81	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 63.4%, max 69.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	80.0%	47.1%	69.9%	9.5K	47.8K
$152.50	Sep 18	Oct 30	75.7%	46.9%	61.3%	30.1K	18.5K
$155.00	Sep 18	Oct 30	79.7%	50.1%	59.0%	93.8K	32.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	79.9%	47.1%	69.6%	25.1K	55.7K
$152.50	Sep 18	Oct 30	75.7%	46.9%	61.3%	33.3K	13.4K
$155.00	Sep 18	Oct 30	79.7%	50.1%	59.0%	9.7K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.50, avg 3.24)

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
$132.00	$133.00	Oct 2	$0.36	$0.64	$0.36	92%	1.78	$132.36
$136.00	$137.00	Sep 25	$0.40	$0.60	$0.40	94%	1.50	$136.40
$138.00	$139.00	Sep 18	$0.55	$0.45	$0.55	100%	0.82	$138.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 30	$3.10	$1.90	$3.10	77%	0.61	$171.90
$162.50	$160.00	Oct 30	$1.03	$1.47	$1.03	62%	1.43	$161.47
$150.00	$149.00	Sep 18	$0.13	$0.87	$0.13	21%	6.69	$149.87
$135.00	$134.00	Oct 30	$0.19	$0.81	$0.19	21%	4.26	$134.81
$143.00	$142.00	Sep 25	$0.14	$0.86	$0.14	17%	6.14	$142.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.71, avg 0.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.77	$0.77	$1.73	52%	0.45	$153.27
$155.00	$157.50	Sep 18	$0.21	$0.21	$2.29	81%	0.09	$155.21
$170.00	$172.50	Sep 25	$0.11	$0.11	$2.39	93%	0.05	$170.11
$167.50	$170.00	Sep 25	$0.15	$0.15	$2.35	90%	0.06	$167.65
$162.50	$165.00	Sep 25	$0.32	$0.32	$2.18	82%	0.15	$162.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.08	$2.08	$2.92	57%	0.71	$147.92
$134.00	$130.00	Oct 30	$0.85	$0.85	$3.15	80%	0.27	$133.15
$145.00	$140.00	Oct 16	$1.51	$1.51	$3.49	67%	0.43	$143.49
$140.00	$135.00	Oct 16	$1.06	$1.06	$3.94	76%	0.27	$138.94
$135.00	$130.00	Oct 16	$0.71	$0.71	$4.29	83%	0.17	$134.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.87, cheapest $2.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.93	75.7%	47.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.81	75.7%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.49% of stock, avg 9.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$1.10	$1.17	$2.27	$150.23	$154.77	1.49%
$150.00	Sep 18	$2.76	$0.34	$3.10	$146.90	$153.10	2.03%
$155.00	Sep 18	$0.33	$2.90	$3.23	$151.77	$158.23	2.12%
$149.00	Sep 18	$3.63	$0.21	$3.84	$145.16	$152.84	2.52%
$148.00	Sep 18	$4.55	$0.14	$4.69	$143.31	$152.69	3.08%
$157.50	Sep 18	$0.12	$5.18	$5.30	$152.20	$162.80	3.48%
$147.00	Sep 18	$5.50	$0.10	$5.60	$141.40	$152.60	3.67%
$146.00	Sep 18	$6.48	$0.07	$6.55	$139.45	$152.55	4.30%
$145.00	Sep 18	$7.48	$0.06	$7.54	$137.46	$152.54	4.95%
$160.00	Sep 18	$0.06	$7.60	$7.66	$152.34	$167.66	5.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 5.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 18	$0.12	$0.10	$0.22	$146.78	$157.72
$157.50	$148.00	Sep 18	$0.12	$0.14	$0.26	$147.74	$157.76
$157.50	$149.00	Sep 18	$0.12	$0.21	$0.33	$148.67	$157.83
$155.00	$147.00	Sep 18	$0.33	$0.10	$0.43	$146.57	$155.43
$155.00	$148.00	Sep 18	$0.33	$0.14	$0.47	$147.53	$155.47
$157.50	$150.00	Sep 18	$0.12	$0.34	$0.46	$149.54	$157.96
$155.00	$149.00	Sep 18	$0.33	$0.21	$0.54	$148.46	$155.54
$155.00	$150.00	Sep 18	$0.33	$0.34	$0.67	$149.33	$155.67
$152.50	$150.00	Sep 18	$1.10	$0.34	$1.44	$148.56	$153.94
$152.50	$149.00	Sep 18	$1.10	$0.21	$1.31	$147.69	$153.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 0.10, avg credit $0.69)

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
135/136	175/178	Oct 2	$0.25	$2.25	79%	0.11	$135.75	$175.25
135/136	172/175	Oct 2	$0.30	$2.20	76%	0.14	$135.70	$172.80
140/141	168/170	Sep 25	$0.26	$2.24	78%	0.12	$140.74	$167.76
141/142	170/172	Sep 25	$0.24	$2.26	78%	0.11	$141.76	$170.24
132/133	172/175	Oct 9	$0.40	$2.10	72%	0.19	$132.60	$172.90
136/137	175/178	Oct 2	$0.25	$2.25	77%	0.11	$136.75	$175.25
135/136	170/172	Oct 2	$0.34	$2.16	74%	0.16	$135.66	$170.34
135/136	168/170	Oct 2	$0.42	$2.08	70%	0.20	$135.58	$167.92
136/137	172/175	Oct 2	$0.30	$2.20	75%	0.14	$136.70	$172.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 1.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.89	$1.61	60%	1.81
$155.00	$157.50	$160.00	Sep 18	$0.15	$2.35	16%	15.67
$152.50	$155.00	$157.50	Sep 18	$0.56	$1.94	40%	3.46
$152.50	$155.00	$157.50	Oct 9	$0.09	$2.41	11%	26.78
$165.00	$170.00	$175.00	Oct 16	$0.28	$4.72	12%	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.90	$1.60	60%	1.78
$155.00	$157.50	$160.00	Sep 18	$0.14	$2.36	16%	16.86
$152.50	$155.00	$157.50	Sep 18	$0.55	$1.95	40%	3.55
$157.50	$160.00	$162.50	Oct 9	$0.06	$2.44	10%	40.67
$152.50	$155.00	$157.50	Sep 25	$0.19	$2.31	18%	12.16

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 $-0.62, 107 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	$0.00	$2.50
$160.00	$162.50	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Oct 9	-$0.49	$4.51
$165.00	$167.50	1:2	Sep 18	$0.00	$2.50
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$155.00	1:2	Sep 18	-$0.62	$1.88
$135.00	$130.00	1:2	Oct 16	-$0.48	$4.52
$150.00	$149.00	1:2	Sep 18	-$0.08	$0.92
$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. 64 found (best yield 5.22%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$157.50	Oct 30	$7.95	0.45	3.3%	5.22%	8.53%	8	126
$155.00	Oct 30	$8.95	0.49	1.7%	5.87%	7.55%	200	289
$160.00	Oct 30	$7.00	0.42	5.0%	4.59%	9.55%	108	365
$162.50	Oct 30	$6.20	0.38	6.6%	4.07%	10.67%	13	231
$152.50	Oct 30	$9.95	0.53	0.0%	6.53%	6.57%	51	121
$165.00	Oct 30	$5.45	0.35	8.2%	3.58%	11.81%	81	522
$167.50	Oct 30	$4.75	0.32	9.9%	3.12%	13.00%	2	199
$170.00	Oct 30	$4.15	0.29	11.5%	2.72%	14.24%	150	681
$157.50	Oct 23	$6.95	0.44	3.3%	4.56%	7.88%	184	883
$155.00	Oct 23	$7.90	0.48	1.7%	5.18%	6.86%	777	478

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 353,136

Total Puts 221,224

Put/Call Ratio 0.63

Net Difference 131,912

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