Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.85 -0.56%
$152.55 (+0.46%)🌙
as of 09/21 06:04 PM
(9/21 16:20) ◀
|
Monday, September 21, 2026 (6:04pm)
January 2026
|
▶ (9/22 09:35)
◀ 9/21 18:04 ▶

Option Volume

Detail
ℹ
Current (09/21) 826,798
Calls: 500,505 (61%)
Puts: 326,293 (39%)
Prior (09/18) 1,621,919
Calls: 1,037,254 (64%)
Puts: 584,665 (36%)
Current vs Prior -49.02%
Calls: -51.75% (Calls)
Puts: -44.19% (Puts)
Prior 7-Day Total 6,990,757
Calls: 4,165,786 (60%)
Puts: 2,824,971 (40%)
Prior 7-Day Average 1,165,126
Calls: 595,112 (60%)
Puts: 403,567 (40%)
Current vs Prior 7-Day Avg -29.04%
Calls: -15.90%
Puts: -19.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $362.08M
Calls: $201.08M (56%)
Puts: $161.00M (44%)
Prior (09/18) $378.15M
Calls: $243.09M (64%)
Puts: $135.06M (36%)
Current vs Prior -4.25%
Calls: -17.28%
Puts: +19.21%
Prior 7-Day Total $4.08B
Calls: $1.53B (38%)
Puts: $2.55B (62%)
Prior 7-Day Average $679.50M
Calls: $218.66M (38%)
Puts: $363.77M (62%)
Current vs Prior 7-Day Avg -46.71%
Calls: -8.04%
Puts: -55.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.65
Prior (09/18) 0.56
Current vs Prior +15.66%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -4.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 3,648,463
Calls: 1,675,881 (46%)
Puts: 1,972,582 (54%)
Prior (09/18) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Current vs Prior -23.39%
Prior 7-Day Total 26,621,647
Calls: 12,973,724 (49%)
Puts: 13,647,923 (51%)
Prior 7-Day Average 4,436,941
Calls: 2,162,287 (49%)
Puts: 2,274,653 (51%)
Current vs Prior 7-Day Avg -17.77%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.58% | 8.07%11.25% | 19.36%
Prior 6.04% | 8.37%1.71% | 12.46%
Current vs Prior -7.61% | -3.53%+558.50% | +55.45%
Prior 7-Day Avg 5.12% | 7.80%4.39% | 13.39%
Current vs 7-Day Avg +9.14% | +3.47%+156.11% | +44.59%
Prior 7-Day Eod 6.04% | 8.37%1.71% | 12.46%
Current vs 7-Day Eod -7.61% | -3.53%+558.50% | +55.45%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Prior 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Current vs Prior +48.04% | +132.08%
Prior 7-Day Avg 2.85% | 3.08%
Calls: 3.04% | 3.00%
Puts: 2.65% | 3.17%
Current vs 7-Day Avg +6.09% | -20.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.65. Declining open interest (down 23%) indicates positions being closed.

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

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 303 of results (avg 3.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 2310.0010.10$10.051.0%1460.562.4K
$160.00Oct 164.854.90$4.881.0%7.6K0.3734.1K
$135.00Sep 2516.9517.15$17.051.2%660.97609
$157.50Sep 251.581.60$1.591.3%31.2K0.285.0K
$145.00Oct 1611.8011.95$11.881.3%1.3K0.668.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.242.25$2.250.4%3.7K0.364.1K
$148.00Sep 251.891.90$1.900.5%5.6K0.324.0K
$147.00Sep 251.581.59$1.590.6%4.6K0.283.9K
$150.00Sep 252.642.66$2.650.8%34.9K0.4115.0K
$180.00Oct 928.5028.90$28.701.4%60.8971

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.150.17$0.1612.5%21.4K0.042.1K
$175.00Sep 250.110.12$0.128.3%6.8K0.034.3K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$170.00Sep 250.220.23$0.234.3%25.5K0.0522.1K
$180.00Sep 250.060.07$0.0714.3%2.9K0.0222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$134.00Sep 250.100.12$0.1118.2%4250.035.6K
$135.00Sep 250.120.13$0.137.7%2.5K0.036.8K
$136.00Sep 250.150.16$0.166.3%7400.04629
$131.00Sep 250.060.07$0.0714.3%4450.02870
$137.00Sep 250.180.21$0.2015.0%8230.051.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 189 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 229.9032.90$31.409.6%11.004
$123.00Oct 227.8531.90$29.8813.6%51.001
$125.00Oct 225.9029.45$27.6712.8%151.00114
$126.00Oct 223.5528.65$26.1019.5%--1.0019
$122.00Sep 2528.6032.35$30.4812.3%90.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2520.4524.50$22.4818.0%391.0046
$180.00Sep 2525.6530.25$27.9516.5%121.0069
$180.00Oct 226.6529.75$28.2011.0%90.94409
$172.50Sep 2519.0522.10$20.5814.8%190.9410
$170.00Sep 2517.2018.85$18.029.2%4200.9362

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 616.3K, top 62.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.071.09$1.081.9%62.4K0.2114.9K
$155.00Sep 252.312.34$2.331.3%44.2K0.3812.6K
$157.50Sep 251.581.60$1.591.3%31.2K0.285.0K
$170.00Sep 250.220.23$0.234.3%25.5K0.0522.1K
$172.50Sep 250.150.17$0.1612.5%21.4K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.642.66$2.650.8%34.9K0.4115.0K
$145.00Oct 164.604.75$4.683.2%16.2K0.349.2K
$155.00Sep 255.355.45$5.401.9%15.9K0.622.6K
$152.50Sep 253.803.95$3.883.9%13.1K0.523.4K
$157.50Oct 1610.9011.10$11.001.8%11.2K0.58--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 15.4%, max 18.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3061.1%51.6%18.4%12.8K5.4K
$144.00Sep 25Oct 3057.4%49.0%17.3%138716
$143.00Sep 25Oct 3057.7%49.2%17.2%96487
$145.00Sep 25Oct 3057.2%48.9%16.9%1.1K3.8K
$160.00Sep 25Oct 3059.9%51.6%16.0%63.0K15.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3061.1%51.6%18.4%490569
$144.00Sep 25Oct 3057.4%49.0%17.3%3.1K1.5K
$143.00Sep 25Oct 3057.7%49.2%17.2%2.8K5.4K
$145.00Sep 25Oct 3057.2%48.9%16.9%12.1K12.7K
$160.00Sep 25Oct 3059.9%51.6%16.0%1.7K1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.68, avg 3.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Oct 2$0.17$0.83$0.17100%4.88$126.17
$130.00$131.00Sep 25$0.23$0.77$0.2399%3.35$130.23
$131.00$132.00Oct 2$0.25$0.75$0.2593%3.00$131.25
$133.00$135.00Oct 23$1.00$1.00$1.0083%1.00$134.00
$125.00$126.00Sep 25$0.48$0.52$0.4899%1.08$125.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 23$2.97$2.03$2.9780%0.68$172.03
$165.00$162.50Sep 25$1.35$1.15$1.3589%0.85$163.65
$167.50$165.00Oct 30$1.43$1.07$1.4369%0.75$166.07
$160.00$157.50Oct 23$1.28$1.22$1.2861%0.95$158.72
$162.50$160.00Oct 30$1.38$1.12$1.3862%0.81$161.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 0.18, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Sep 25$0.16$0.16$2.3489%0.07$165.16
$167.50$170.00Sep 25$0.10$0.10$2.4093%0.04$167.60
$162.50$165.00Sep 25$0.24$0.24$2.2685%0.11$162.74
$155.00$157.50Sep 25$0.74$0.74$1.7662%0.42$155.74
$160.00$162.50Sep 25$0.35$0.35$2.1579%0.16$160.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.75$0.75$4.2585%0.18$129.25
$135.00$130.00Oct 16$0.77$0.77$4.2383%0.18$134.23
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$139.00$135.00Oct 16$0.89$0.89$3.1177%0.29$138.11
$130.00$125.00Oct 16$0.48$0.48$4.5289%0.11$129.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.85, cheapest $1.78)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$1.8758.1%53.3%
$148.00Sep 25Oct 2$1.8356.3%51.8%
$149.00Sep 25Oct 2$1.9056.1%51.6%
$150.00Sep 25Oct 2$1.9356.1%51.6%
$152.50Sep 25Oct 2$1.9557.4%53.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 25Oct 2$1.7858.1%53.3%
$148.00Sep 25Oct 2$1.7556.3%51.8%
$149.00Sep 25Oct 2$1.8056.1%51.6%
$150.00Sep 25Oct 2$1.8556.1%51.6%
$152.50Sep 25Oct 2$1.8557.4%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.73% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.30$3.88$7.18$145.32$159.684.73%
$150.00Sep 25$4.60$2.65$7.25$142.75$157.254.77%
$149.00Sep 25$5.20$2.25$7.45$141.55$156.454.91%
$155.00Sep 25$2.33$5.40$7.73$147.27$162.735.09%
$148.00Sep 25$5.85$1.90$7.75$140.25$155.755.10%
$147.00Sep 25$6.53$1.59$8.12$138.88$155.125.35%
$146.00Sep 25$7.23$1.32$8.55$137.45$154.555.63%
$157.50Sep 25$1.59$7.18$8.77$148.73$166.275.78%
$145.00Sep 25$8.00$1.10$9.10$135.90$154.105.99%
$144.00Sep 25$9.03$0.90$9.93$134.07$153.936.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.35% of stock, avg 6.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$162.50$146.00Sep 25$0.73$1.32$2.05$143.95$164.55
$160.00$146.00Sep 25$1.08$1.32$2.40$143.60$162.40
$162.50$147.00Sep 25$0.73$1.59$2.32$144.68$164.82
$160.00$147.00Sep 25$1.08$1.59$2.67$144.33$162.67
$157.50$146.00Sep 25$1.59$1.32$2.91$143.09$160.41
$162.50$148.00Sep 25$0.73$1.90$2.63$145.37$165.13
$157.50$147.00Sep 25$1.59$1.59$3.18$143.82$160.68
$160.00$148.00Sep 25$1.08$1.90$2.98$145.02$162.98
$157.50$148.00Sep 25$1.59$1.90$3.49$144.51$160.99
$162.50$149.00Sep 25$0.73$2.25$2.98$146.02$165.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 329 found (best R:R 0.11, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.24$2.2680%0.11$135.76$175.24
136/137175/178Oct 2$0.26$2.2479%0.12$136.74$175.26
141/142168/170Sep 25$0.22$2.2880%0.10$141.78$167.72
135/136172/175Oct 2$0.26$2.2478%0.12$135.74$172.76
131/132172/175Oct 9$0.36$2.1474%0.17$131.64$172.86
135/136170/172Oct 2$0.32$2.1876%0.15$135.68$170.32
131/132170/172Oct 9$0.42$2.0871%0.20$131.58$170.42
141/142165/168Sep 25$0.28$2.2277%0.13$141.72$165.28
136/137172/175Oct 2$0.28$2.2277%0.13$136.72$172.78
136/137170/172Oct 2$0.34$2.1674%0.16$136.66$170.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 25$0.23$2.2720%9.87
$155.00$157.50$160.00Oct 2$0.14$2.3613%16.86
$167.50$170.00$172.50Oct 16$0.05$2.456%49.00
$160.00$162.50$165.00Sep 25$0.11$2.3910%21.73
$162.50$165.00$167.50Oct 9$0.08$2.428%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 9$0.08$2.429%30.25
$157.50$160.00$162.50Oct 16$0.08$2.429%30.25
$152.50$155.00$157.50Oct 2$0.15$2.3514%15.67
$155.00$157.50$160.00Oct 16$0.10$2.409%24.00
$170.00$175.00$180.00Oct 9$0.19$4.818%25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-0.38, 90 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.43$4.57
$162.50$165.001:2Sep 25-$0.25$2.25
$165.00$167.501:2Sep 25-$0.17$2.33
$160.00$162.501:2Sep 25-$0.38$2.12
$170.00$172.501:2Sep 25-$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.38$4.62
$130.00$125.001:2Oct 16-$0.19$4.81
$128.00$127.001:2Sep 25-$0.05$0.95
$129.00$128.001:2Sep 25-$0.05$0.95
$132.00$131.001:2Sep 25-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.07%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.700.453.7%5.07%8.79%130202
$155.00Oct 30$8.700.482.1%5.73%7.80%770425
$160.00Oct 30$6.800.415.4%4.48%9.85%592389
$152.50Oct 30$9.800.520.4%6.45%6.88%267181
$162.50Oct 30$5.950.377.0%3.92%10.93%161249
$165.00Oct 30$5.250.348.7%3.46%12.12%393523
$167.50Oct 30$4.600.3110.3%3.03%13.34%145204
$170.00Oct 30$4.050.2811.9%2.67%14.62%260630
$155.00Oct 23$7.600.472.1%5.00%7.08%5281.3K
$152.50Oct 23$8.700.520.4%5.73%6.16%440587

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 500,505
Total Puts 326,293
Put/Call Ratio 0.65
Net Difference 174,212

Prior's Put/Call Breakdown

Total Calls 1,037,254
Total Puts 584,665
Put/Call Ratio 0.56
Net Difference 452,589

Prior 7-Day Put/Call Summary

Total Calls 4,165,786
Total Puts 2,824,971
Average Put/Call Ratio 0.68
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All