SPCX - Options Database

SPCX

SPACE EX TECH SPACEX A

$152.26 -1.65%

(9/18 11:00) ◀

Friday, September 18, 2026 (11:05am)

▶ (9/18 11:10)

◀ 9/18 11:05 ▶

Option Volume

Detail

ℹ

Current (09/18 11:05am) 590,040

Calls: 361,658 (61%)

Puts: 228,382 (39%)

Prior (09/17) 466,964

Calls: 300,017 (64%)

Puts: 166,947 (36%)

Current vs Prior +26.36%

Calls: +20.55% (Calls)

Puts: +36.80% (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 -44.46%

Calls: -41.73%

Puts: -48.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 11:05am) $167.61M

Calls: $103.54M (62%)

Puts: $64.06M (38%)

Prior (09/17) $157.89M

Calls: $119.04M (75%)

Puts: $38.85M (25%)

Current vs Prior +6.16%

Calls: -13.02%

Puts: +64.90%

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 -76.27%

Calls: -56.40%

Puts: -86.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 11:05am) 0.63

Prior (09/17) 0.56

Current vs Prior +13.48%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -10.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 11:05am) 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 2.52% | 6.14%2.52% | 12.14%

Prior 3.33% | 6.72%3.33% | 12.76%

Current vs Prior -24.19% | -8.59%-24.19% | -4.86%

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

Current vs 7-Day Avg -44.26% | -21.39%-56.82% | -13.13%

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

Current vs 7-Day Eod -24.19% | -8.59%-24.19% | -4.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 1.79% | 1.09%

Calls: 1.15% | 0.95%

Puts: 2.44% | 1.23%

Prior 3.37% | 6.62%

Calls: 4.66% | 3.24%

Puts: 2.07% | 10.00%

Current vs Prior -46.88% | -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 -38.49% | -69.50%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($103.54M). 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
11:05	BULLISH	BULLISH	BULLISH
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 355 of results (avg 3.2%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	12.15	12.20	$12.18	0.4%	509	0.67	8.4K
$140.00	Oct 16	15.55	15.65	$15.60	0.6%	228	0.76	4.4K
$155.00	Sep 25	2.86	2.88	$2.87	0.7%	12.1K	0.41	8.1K
$155.00	Oct 16	6.85	6.90	$6.88	0.7%	1.8K	0.47	6.1K
$180.00	Oct 16	1.32	1.33	$1.33	0.8%	1.1K	0.13	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	12.35	12.40	$12.38	0.4%	195	0.62	2.7K
$170.00	Oct 16	19.90	20.00	$19.95	0.5%	24	0.77	1.0K
$155.00	Oct 16	9.20	9.25	$9.23	0.5%	15.9K	0.53	35.5K
$152.50	Oct 23	8.75	8.80	$8.78	0.6%	105	0.48	119
$165.00	Oct 16	15.95	16.05	$16.00	0.6%	46	0.70	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	33.1K	0.07	31.3K
$155.00	Sep 18	0.27	0.28	$0.28	3.6%	96.3K	0.18	32.6K
$152.50	Sep 18	0.98	0.99	$0.99	1.0%	31.7K	0.47	18.4K
$177.50	Sep 25	0.11	0.13	$0.12	16.7%	949	0.03	2.3K
$175.00	Sep 25	0.16	0.17	$0.17	5.9%	514	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%	5.8K	0.09	19.1K
$149.00	Sep 18	0.21	0.22	$0.22	4.5%	7.7K	0.14	2.9K
$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
$150.00	Sep 18	0.35	0.36	$0.36	2.8%	25.2K	0.21	55.3K

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	29.50	31.30	$30.40	5.9%	36	1.00	193
$123.00	Sep 18	29.00	30.15	$29.58	3.9%	17	1.00	126
$124.00	Sep 18	28.00	29.25	$28.63	4.4%	18	1.00	35
$125.00	Sep 18	27.10	27.35	$27.23	0.9%	62	1.00	4.0K
$126.00	Sep 18	25.70	26.85	$26.28	4.4%	9	1.00	77

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Sep 18	22.70	22.85	$22.78	0.7%	465	1.00	3.7K
$180.00	Sep 18	26.70	27.95	$27.33	4.6%	11	1.00	868
$167.50	Sep 18	14.35	16.65	$15.50	14.8%	7	1.00	8
$172.50	Sep 18	19.35	20.80	$20.08	7.2%	13	1.00	13
$170.00	Sep 18	17.65	17.85	$17.75	1.1%	31	0.99	10.1K

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 502.6K, top 96.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Sep 18	0.27	0.28	$0.28	3.6%	96.3K	0.18	32.6K
$160.00	Sep 18	0.04	0.05	$0.05	20.0%	46.2K	0.03	65.2K
$157.50	Sep 18	0.09	0.10	$0.10	10.0%	33.1K	0.07	31.3K
$152.50	Sep 18	0.98	0.99	$0.99	1.0%	31.7K	0.47	18.4K
$155.00	Sep 25	2.86	2.88	$2.87	0.7%	12.1K	0.41	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Sep 18	1.22	1.25	$1.23	2.4%	33.8K	0.53	13.3K
$150.00	Sep 18	0.35	0.36	$0.36	2.8%	25.2K	0.21	55.3K
$135.00	Oct 16	1.90	1.92	$1.91	1.0%	20.6K	0.17	44.3K
$155.00	Oct 16	9.20	9.25	$9.23	0.5%	15.9K	0.53	35.5K
$155.00	Sep 18	3.00	3.05	$3.03	1.7%	9.7K	0.82	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 62.3%, max 67.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	78.3%	46.7%	67.5%	9.5K	47.8K
$152.50	Sep 18	Oct 30	75.5%	46.7%	61.8%	31.8K	18.5K
$155.00	Sep 18	Oct 30	78.9%	50.0%	57.7%	96.5K	32.9K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Sep 18	Oct 30	78.3%	46.7%	67.5%	25.4K	55.7K
$152.50	Sep 18	Oct 30	75.5%	46.7%	61.8%	33.9K	13.4K
$155.00	Sep 18	Oct 30	78.9%	50.0%	57.7%	9.7K	8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.14, avg 3.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$140.00	$143.00	Oct 23	$1.40	$1.60	$1.40	74%	1.14	$141.40
$130.00	$134.00	Oct 30	$2.60	$1.40	$2.60	84%	0.54	$132.60
$130.00	$131.00	Oct 9	$0.23	$0.77	$0.23	90%	3.35	$130.23
$132.00	$133.00	Oct 2	$0.40	$0.60	$0.40	92%	1.50	$132.40
$136.00	$137.00	Sep 25	$0.45	$0.55	$0.45	93%	1.22	$136.45

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	$0.14	$0.86	$0.14	21%	6.14	$149.86
$133.00	$132.00	Oct 9	$0.10	$0.90	$0.10	12%	9.00	$132.90
$130.00	$129.00	Oct 23	$0.12	$0.88	$0.12	13%	7.33	$129.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.71, avg 0.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$152.50	$155.00	Sep 18	$0.71	$0.71	$1.79	53%	0.40	$153.21
$155.00	$157.50	Sep 18	$0.18	$0.18	$2.32	82%	0.08	$155.18
$167.50	$170.00	Sep 25	$0.15	$0.15	$2.35	90%	0.06	$167.65
$160.00	$162.50	Sep 25	$0.44	$0.44	$2.06	76%	0.21	$160.44
$165.00	$167.50	Sep 25	$0.21	$0.21	$2.29	86%	0.09	$165.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Oct 16	$2.07	$2.07	$2.93	57%	0.71	$147.93
$145.00	$140.00	Oct 16	$1.54	$1.54	$3.46	67%	0.45	$143.46
$140.00	$135.00	Oct 16	$1.08	$1.08	$3.92	76%	0.28	$138.92
$134.00	$130.00	Oct 30	$0.80	$0.80	$3.20	80%	0.25	$133.20
$130.00	$125.00	Oct 30	$0.72	$0.72	$4.28	85%	0.17	$129.28

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	75.5%	47.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$152.50	Sep 18	Sep 25	$2.84	75.5%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 111 found (cheapest 1.46% of stock, avg 9.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Sep 18	$0.99	$1.23	$2.22	$150.28	$154.72	1.46%
$150.00	Sep 18	$2.61	$0.36	$2.97	$147.03	$152.97	1.95%
$155.00	Sep 18	$0.28	$3.03	$3.31	$151.69	$158.31	2.17%
$149.00	Sep 18	$3.45	$0.22	$3.67	$145.33	$152.67	2.41%
$148.00	Sep 18	$4.38	$0.14	$4.52	$143.48	$152.52	2.97%
$147.00	Sep 18	$5.35	$0.10	$5.45	$141.55	$152.45	3.58%
$157.50	Sep 18	$0.10	$5.35	$5.45	$152.05	$162.95	3.58%
$146.00	Sep 18	$6.30	$0.07	$6.37	$139.63	$152.37	4.18%
$145.00	Sep 18	$7.30	$0.05	$7.35	$137.65	$152.35	4.83%
$160.00	Sep 18	$0.05	$7.78	$7.83	$152.17	$167.83	5.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.13% of stock, avg 5.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$157.50	$147.00	Sep 18	$0.10	$0.10	$0.20	$146.80	$157.70
$157.50	$148.00	Sep 18	$0.10	$0.14	$0.24	$147.76	$157.74
$157.50	$149.00	Sep 18	$0.10	$0.22	$0.32	$148.68	$157.82
$155.00	$147.00	Sep 18	$0.28	$0.10	$0.38	$146.62	$155.38
$155.00	$148.00	Sep 18	$0.28	$0.14	$0.42	$147.58	$155.42
$155.00	$149.00	Sep 18	$0.28	$0.22	$0.50	$148.50	$155.50
$157.50	$150.00	Sep 18	$0.10	$0.36	$0.46	$149.54	$157.96
$155.00	$150.00	Sep 18	$0.28	$0.36	$0.64	$149.36	$155.64
$152.50	$149.00	Sep 18	$0.99	$0.22	$1.21	$147.79	$153.71
$152.50	$148.00	Sep 18	$0.99	$0.14	$1.13	$146.87	$153.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 0.12, avg credit $0.70)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/141	168/170	Sep 25	$0.26	$2.24	78%	0.12	$140.74	$167.76
136/137	175/178	Oct 2	$0.26	$2.24	77%	0.12	$136.74	$175.26
136/137	172/175	Oct 2	$0.30	$2.20	75%	0.14	$136.70	$172.80
141/142	168/170	Sep 25	$0.28	$2.22	76%	0.13	$141.72	$167.78
140/141	165/168	Sep 25	$0.32	$2.18	74%	0.15	$140.68	$165.32
132/133	172/175	Oct 9	$0.37	$2.13	72%	0.17	$132.63	$172.87
137/138	175/178	Oct 2	$0.27	$2.23	76%	0.12	$137.73	$175.27
132/133	170/172	Oct 9	$0.44	$2.06	69%	0.21	$132.56	$170.44
136/137	170/172	Oct 2	$0.35	$2.15	72%	0.16	$136.65	$170.35
133/134	172/175	Oct 9	$0.39	$2.11	71%	0.18	$133.61	$172.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 1.75, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$152.50	$155.00	Sep 18	$0.91	$1.59	61%	1.75
$152.50	$155.00	$157.50	Sep 18	$0.53	$1.97	40%	3.72
$155.00	$157.50	$160.00	Sep 18	$0.13	$2.37	15%	18.23
$170.00	$175.00	$180.00	Oct 16	$0.21	$4.79	10%	22.81
$152.50	$155.00	$157.50	Oct 30	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$157.50	$160.00	$162.50	Sep 25	$0.05	$2.45	14%	49.00
$150.00	$152.50	$155.00	Sep 18	$0.93	$1.57	61%	1.69
$152.50	$155.00	$157.50	Sep 18	$0.52	$1.98	40%	3.81
$155.00	$157.50	$160.00	Sep 18	$0.11	$2.39	15%	21.73
$160.00	$165.00	$170.00	Oct 16	$0.33	$4.67	15%	14.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.71, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$157.50	$160.00	1:2	Sep 18	$0.00	$2.50
$175.00	$180.00	1:2	Oct 9	-$0.47	$4.53
$160.00	$162.50	1:2	Sep 18	-$0.01	$2.49
$162.50	$165.00	1:2	Sep 18	-$0.01	$2.49
$165.00	$167.50	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	-$0.71	$1.79
$135.00	$130.00	1:2	Oct 16	-$0.51	$4.49
$140.00	$135.00	1:2	Oct 16	-$0.83	$4.17
$150.00	$149.00	1:2	Sep 18	-$0.08	$0.92
$130.00	$125.00	1:2	Oct 16	-$0.33	$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.85%, avg 2.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Oct 30	$8.90	0.49	1.8%	5.85%	7.64%	201	289
$157.50	Oct 30	$7.85	0.45	3.4%	5.16%	8.60%	8	126
$160.00	Oct 30	$6.95	0.41	5.1%	4.56%	9.65%	111	365
$152.50	Oct 30	$9.95	0.53	0.2%	6.53%	6.69%	51	121
$162.50	Oct 30	$6.10	0.38	6.7%	4.01%	10.73%	13	231
$165.00	Oct 30	$5.40	0.35	8.4%	3.55%	11.91%	82	522
$167.50	Oct 30	$4.70	0.31	10.0%	3.09%	13.10%	2	199
$155.00	Oct 23	$7.85	0.48	1.8%	5.16%	6.96%	978	478
$157.50	Oct 23	$6.85	0.44	3.4%	4.50%	7.94%	184	883
$170.00	Oct 30	$4.10	0.28	11.7%	2.69%	14.34%	152	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 361,658

Total Puts 228,382

Put/Call Ratio 0.63

Net Difference 133,276

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