Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.81 -2.58%
(9/18 11:35) ◀
|
Friday, September 18, 2026 (11:40am)
January 2026
|
▶ (9/18 11:45)
◀ 9/18 11:40 ▶

Option Volume

Detail
ℹ
Current (09/18 11:40am) 680,858
Calls: 424,963 (62%)
Puts: 255,895 (38%)
Prior (09/17) 466,964
Calls: 300,017 (64%)
Puts: 166,947 (36%)
Current vs Prior +45.81%
Calls: +41.65% (Calls)
Puts: +53.28% (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 -35.91%
Calls: -31.53%
Puts: -42.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 11:40am) $187.07M
Calls: $104.77M (56%)
Puts: $82.30M (44%)
Prior (09/17) $157.89M
Calls: $119.04M (75%)
Puts: $38.85M (25%)
Current vs Prior +18.48%
Calls: -11.99%
Puts: +111.84%
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 -73.52%
Calls: -55.88%
Puts: -82.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:40am) 0.60
Prior (09/17) 0.56
Current vs Prior +8.21%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -14.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 11:40am) 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
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.41% | 6.10%2.41% | 12.29%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -27.45% | -9.19%-27.45% | -3.69%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -46.66% | -21.91%-58.68% | -12.05%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -27.45% | -9.19%-27.45% | -3.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.46% | 2.17%
Calls: 1.99% | 2.27%
Puts: 0.94% | 2.08%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -56.68% | -67.22%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -49.83% | -39.29%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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)
TimeSmart MoneyRetailOverall
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 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 370 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1614.5014.55$14.530.3%2770.744.4K
$145.00Oct 1611.2011.25$11.230.4%5320.648.4K
$150.00Oct 168.458.50$8.480.6%1.4K0.5423.1K
$130.00Sep 1820.7520.90$20.830.7%3271.0017.6K
$146.00Sep 256.806.85$6.820.7%1300.70972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1621.1021.20$21.150.5%320.791.0K
$165.00Oct 1617.0017.10$17.050.6%550.722.0K
$157.50Sep 258.208.25$8.230.6%6230.73396
$145.00Sep 251.621.63$1.630.6%3.6K0.264.0K
$144.00Sep 251.371.38$1.380.7%5490.231.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.43, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.130.14$0.147.1%112.9K0.0932.6K
$157.50Sep 180.050.06$0.0616.7%35.9K0.0431.3K
$152.50Sep 180.450.46$0.462.2%42.4K0.2718.4K
$177.50Sep 250.100.11$0.119.1%9550.022.3K
$175.00Sep 250.140.15$0.156.7%7080.033.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.120.13$0.137.7%2.4K0.0925.8K
$146.00Sep 180.070.08$0.0812.5%1.4K0.068.4K
$148.00Sep 180.210.23$0.229.1%6.6K0.1519.1K
$149.00Sep 180.380.40$0.395.1%8.6K0.242.9K
$150.00Sep 180.670.69$0.682.9%32.3K0.3855.3K

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 1829.5030.70$30.104.0%321.00159
$122.00Sep 1828.3530.25$29.306.5%401.00193
$123.00Sep 1827.4529.35$28.406.7%211.00126
$124.00Sep 1826.6528.60$27.637.1%181.0035
$125.00Sep 1825.6526.10$25.881.7%661.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 1821.0022.65$21.837.6%131.0013
$175.00Sep 1824.1024.30$24.200.8%8981.003.7K
$180.00Sep 1828.5029.55$29.033.6%111.00868
$167.50Sep 1814.3517.65$16.0020.6%71.008
$170.00Sep 1818.7519.80$19.275.4%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 580.7K, top 112.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.130.14$0.147.1%112.9K0.0932.6K
$160.00Sep 180.020.03$0.0333.3%49.1K0.0265.2K
$152.50Sep 180.450.46$0.462.2%42.4K0.2718.4K
$157.50Sep 180.050.06$0.0616.7%35.9K0.0431.3K
$155.00Sep 252.312.33$2.320.9%15.4K0.358.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 182.122.14$2.130.9%36.0K0.7313.3K
$150.00Sep 180.670.69$0.682.9%32.3K0.3855.3K
$135.00Oct 162.112.14$2.131.4%20.8K0.1844.3K
$155.00Oct 1610.0010.10$10.051.0%16.0K0.5635.5K
$155.00Sep 184.254.35$4.302.3%10.3K0.918.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 64.9%, max 72.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 3081.2%47.0%72.9%5213.9K
$149.00Sep 18Oct 3077.4%46.9%65.1%1.2K4.8K
$150.00Sep 18Oct 3075.9%46.8%62.0%13.4K47.8K
$152.50Sep 18Oct 3079.4%49.8%59.5%42.5K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 3081.2%47.0%72.9%6.6K19.1K
$149.00Sep 18Oct 3077.4%46.9%65.1%8.6K3.0K
$150.00Sep 18Oct 3075.9%46.8%62.0%32.5K55.7K
$152.50Sep 18Oct 3079.4%49.8%59.5%36.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.94, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$0.85$2.15$0.8572%2.53$140.85
$126.00$127.00Oct 2$0.12$0.88$0.1293%7.33$126.12
$130.00$131.00Oct 2$0.23$0.77$0.2392%3.35$130.23
$127.00$128.00Sep 18$0.33$0.67$0.33100%2.03$127.33
$137.00$138.00Oct 9$0.15$0.85$0.1581%5.67$137.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$2.58$2.42$2.5887%0.94$172.42
$167.50$165.00Oct 2$1.58$0.92$1.5884%0.58$165.92
$160.00$157.50Oct 30$1.35$1.15$1.3560%0.85$158.65
$140.00$139.00Oct 2$0.18$0.82$0.1820%4.56$139.82
$140.00$139.00Sep 25$0.11$0.89$0.1113%8.09$139.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.32$0.32$2.1873%0.15$152.82
$167.50$170.00Sep 25$0.12$0.12$2.3892%0.05$167.62
$162.50$165.00Sep 25$0.25$0.25$2.2585%0.11$162.75
$165.00$167.50Sep 25$0.16$0.16$2.3489%0.07$165.16
$157.50$160.00Sep 25$0.49$0.49$2.0173%0.24$157.99
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.70$1.70$3.3064%0.52$143.30
$150.00$145.00Oct 16$2.22$2.22$2.7854%0.80$147.78
$140.00$135.00Oct 16$1.20$1.20$3.8074%0.32$138.80
$134.00$130.00Oct 30$0.83$0.83$3.1779%0.26$133.17
$130.00$125.00Oct 30$0.76$0.76$4.2484%0.18$129.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.84, cheapest $2.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.8975.9%45.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.8075.9%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.45% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.51$0.68$2.19$147.81$152.191.45%
$149.00Sep 18$2.21$0.39$2.60$146.40$151.601.72%
$152.50Sep 18$0.46$2.13$2.59$149.91$155.091.72%
$148.00Sep 18$3.03$0.22$3.25$144.75$151.252.16%
$147.00Sep 18$3.95$0.13$4.08$142.92$151.082.71%
$155.00Sep 18$0.14$4.30$4.44$150.56$159.442.94%
$146.00Sep 18$4.90$0.08$4.98$141.02$150.983.30%
$145.00Sep 18$5.88$0.05$5.93$139.07$150.933.93%
$157.50Sep 18$0.06$6.73$6.79$150.71$164.294.50%
$144.00Sep 18$6.85$0.04$6.89$137.11$150.894.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.15% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$146.00Sep 18$0.14$0.08$0.22$145.78$155.22
$155.00$147.00Sep 18$0.14$0.13$0.27$146.73$155.27
$155.00$148.00Sep 18$0.14$0.22$0.36$147.64$155.36
$155.00$149.00Sep 18$0.14$0.39$0.53$148.47$155.53
$152.50$146.00Sep 18$0.46$0.08$0.54$145.46$153.04
$152.50$147.00Sep 18$0.46$0.13$0.59$146.41$153.09
$152.50$148.00Sep 18$0.46$0.22$0.68$147.32$153.18
$152.50$149.00Sep 18$0.46$0.39$0.85$148.15$153.35
$155.00$150.00Sep 18$0.14$0.68$0.82$149.18$155.82
$152.50$150.00Sep 18$0.46$0.68$1.14$148.86$153.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 310 found (best R:R 0.10, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134175/178Oct 2$0.22$2.2880%0.10$133.78$175.22
133/134172/175Oct 2$0.25$2.2578%0.11$133.75$172.75
133/134170/172Oct 2$0.30$2.2076%0.14$133.70$170.30
139/140168/170Sep 25$0.23$2.2779%0.10$139.77$167.73
135/136175/178Oct 2$0.24$2.2678%0.11$135.76$175.24
133/134168/170Oct 2$0.35$2.1573%0.16$133.65$167.85
125/126172/175Oct 23$0.48$2.0268%0.24$125.52$172.98
131/132172/175Oct 9$0.35$2.1573%0.16$131.65$172.85
133/134165/168Oct 2$0.43$2.0770%0.21$133.57$165.43
135/136172/175Oct 2$0.27$2.2376%0.12$135.73$172.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 2.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.73$1.7753%2.42
$152.50$155.00$157.50Sep 18$0.24$2.2624%9.42
$160.00$165.00$170.00Oct 16$0.31$4.6914%15.13
$155.00$157.50$160.00Sep 18$0.05$2.458%49.00
$170.00$175.00$180.00Oct 16$0.19$4.819%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.72$1.7853%2.47
$150.00$152.50$155.00Oct 9$0.06$2.4411%40.67
$157.50$160.00$162.50Sep 25$0.08$2.4212%30.25
$152.50$155.00$157.50Sep 18$0.26$2.2424%8.62
$152.50$155.00$157.50Oct 23$0.05$2.458%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. 108 found (best net $-1.87, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.42$4.58
$157.50$160.001:2Sep 18$0.00$2.50
$160.00$162.501:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
$162.50$165.001:2Sep 18-$0.02$2.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.87$0.63
$150.00$149.001:2Sep 18-$0.10$0.90
$135.00$130.001:2Oct 16-$0.55$4.45
$130.00$125.001:2Oct 16-$0.34$4.66
$140.00$135.001:2Oct 16-$0.93$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 5.47%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.250.472.8%5.47%8.25%246289
$157.50Oct 30$7.250.434.4%4.81%9.24%9126
$152.50Oct 30$9.250.511.1%6.13%7.25%59121
$160.00Oct 30$6.400.406.1%4.24%10.34%128365
$162.50Oct 30$5.600.367.8%3.71%11.46%13231
$165.00Oct 30$4.950.339.4%3.28%12.69%101522
$167.50Oct 30$4.350.3011.1%2.88%13.95%3199
$155.00Oct 23$7.200.462.8%4.77%7.55%1.0K478
$152.50Oct 23$8.200.501.1%5.44%6.56%391343
$157.50Oct 23$6.250.414.4%4.14%8.58%184883

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 424,963
Total Puts 255,895
Put/Call Ratio 0.60
Net Difference 169,068

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...

Chart Title

Price — Past 7 Days

Add Card

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