Tour v528
SPCX
SPACE EX TECH SPACEX A
$149.99 -3.12%
(9/18 12:20) ◀
|
Friday, September 18, 2026 (12:25pm)
January 2026
|
▶ (9/18 12:30)
◀ 9/18 12:25 ▶

Option Volume

Detail
ℹ
Current (09/18 12:25pm) 850,304
Calls: 544,616 (64%)
Puts: 305,688 (36%)
Prior (09/17) 744,522
Calls: 489,330 (66%)
Puts: 255,192 (34%)
Current vs Prior +14.21%
Calls: +11.30% (Calls)
Puts: +19.79% (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 -19.97%
Calls: -12.26%
Puts: -30.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:25pm) $225.49M
Calls: $121.68M (54%)
Puts: $103.81M (46%)
Prior (09/17) $400.18M
Calls: $343.24M (86%)
Puts: $56.94M (14%)
Current vs Prior -43.65%
Calls: -64.55%
Puts: +82.33%
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 -68.08%
Calls: -48.76%
Puts: -77.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:25pm) 0.56
Prior (09/17) 0.52
Current vs Prior +7.63%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -20.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:25pm) 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 2.09% | 5.70%2.09% | 12.31%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -37.07% | -15.15%-37.07% | -3.53%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -53.73% | -27.03%-64.16% | -11.91%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -37.07% | -15.15%-37.07% | -3.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 1.18%
Calls: 1.63% | 1.09%
Puts: 1.54% | 1.26%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -53.12% | -82.18%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -45.70% | -66.99%
Liquidity Good
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56.

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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
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 365 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.252.26$2.260.4%4.0K0.2011.4K
$155.00Sep 252.192.20$2.200.5%19.5K0.338.1K
$145.00Oct 1610.7010.75$10.730.5%7660.638.4K
$143.00Sep 258.458.50$8.480.6%540.77439
$150.00Oct 168.058.10$8.070.6%1.6K0.5323.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1613.9514.00$13.980.4%2140.662.7K
$170.00Oct 1621.8521.95$21.900.5%350.801.0K
$157.50Sep 259.009.05$9.030.6%6570.74396
$175.00Sep 1824.9525.10$25.030.6%1.4K1.003.7K
$150.00Oct 167.707.75$7.730.6%2.1K0.4712.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.45, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.180.19$0.195.3%143.3K0.1032.6K
$157.50Sep 180.090.10$0.1010.0%58.3K0.0531.3K
$152.50Sep 180.470.48$0.482.1%61.6K0.2418.4K
$177.50Sep 250.130.15$0.1414.3%1.0K0.032.3K
$175.00Sep 250.190.20$0.205.0%9020.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Sep 180.050.06$0.0616.7%2.0K0.0419.0K
$145.00Sep 180.090.10$0.1010.0%4.2K0.0623.9K
$146.00Sep 180.170.18$0.185.6%11.7K0.118.4K
$147.00Sep 180.310.32$0.323.1%3.9K0.1725.8K
$148.00Sep 180.520.53$0.531.9%8.1K0.2619.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 2529.7532.00$30.887.3%71.00140
$121.00Sep 2528.7030.65$29.676.6%--1.0036
$122.00Sep 2527.9029.45$28.675.4%21.0039
$123.00Sep 2527.0029.10$28.057.5%81.0038
$124.00Sep 2526.0528.65$27.359.5%61.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1810.0010.10$10.051.0%1.6K1.008.8K
$162.50Sep 1810.9512.65$11.8014.4%1261.0051
$165.00Sep 1814.9515.10$15.021.0%981.004.0K
$167.50Sep 1814.4517.80$16.1320.8%71.008
$170.00Sep 1819.2520.10$19.684.3%331.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 736.7K, top 143.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.180.19$0.195.3%143.3K0.1032.6K
$152.50Sep 180.470.48$0.482.1%61.6K0.2418.4K
$157.50Sep 180.090.10$0.1010.0%58.3K0.0531.3K
$160.00Sep 180.030.04$0.0425.0%52.8K0.0265.2K
$155.00Sep 252.192.20$2.200.5%19.5K0.338.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 181.291.31$1.301.5%41.0K0.4955.3K
$152.50Sep 182.973.00$2.991.0%38.0K0.7613.3K
$135.00Oct 162.272.30$2.291.3%21.0K0.1944.3K
$155.00Oct 1610.5510.65$10.600.9%16.1K0.5735.5K
$146.00Sep 180.170.18$0.185.6%11.7K0.118.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 119.0%, max 122.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 18Oct 30105.2%47.3%122.2%7413.3K
$150.00Sep 18Oct 30103.3%47.1%119.3%19.5K47.8K
$148.00Sep 18Oct 30103.1%47.3%118.2%7093.9K
$149.00Sep 18Oct 30102.9%47.2%117.9%1.5K4.8K
$152.50Sep 18Oct 30108.7%50.0%117.5%61.7K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$147.00Sep 18Oct 30105.2%47.3%122.2%4.0K25.9K
$150.00Sep 18Oct 30103.3%47.1%119.3%41.3K55.7K
$148.00Sep 18Oct 30103.1%47.3%118.2%8.1K19.1K
$149.00Sep 18Oct 30102.9%47.2%117.9%11.1K3.0K
$152.50Sep 18Oct 30108.7%50.0%117.5%38.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.25, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.20$1.80$1.2071%1.50$141.20
$126.00$127.00Sep 25$0.45$0.55$0.45100%1.22$126.45
$128.00$129.00Sep 25$0.47$0.53$0.47100%1.13$128.47
$134.00$135.00Oct 30$0.35$0.65$0.3578%1.86$134.35
$130.00$131.00Oct 9$0.47$0.53$0.4789%1.13$130.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 18$1.11$1.39$1.11100%1.25$166.39
$175.00$170.00Oct 9$2.95$2.05$2.9588%0.69$172.05
$165.00$160.00Oct 23$2.85$2.15$2.8571%0.75$162.15
$167.50$165.00Oct 2$1.55$0.95$1.5584%0.61$165.95
$160.00$157.50Oct 2$1.52$0.98$1.5272%0.64$158.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.56, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.29$0.29$2.2176%0.13$152.79
$150.00$152.50Oct 30$1.28$1.28$1.2247%1.05$151.28
$150.00$152.50Sep 18$0.81$0.81$1.6949%0.48$150.81
$167.50$170.00Sep 25$0.11$0.11$2.3991%0.05$167.61
$165.00$167.50Sep 25$0.16$0.16$2.3488%0.07$165.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.80$1.80$3.2063%0.56$143.20
$140.00$135.00Oct 16$1.29$1.29$3.7172%0.35$138.71
$135.00$130.00Oct 16$0.87$0.87$4.1381%0.21$134.13
$130.00$125.00Oct 30$0.82$0.82$4.1883%0.20$129.18
$134.00$130.00Oct 30$0.89$0.89$3.1178%0.29$133.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.71, cheapest $2.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.78103.3%47.8%
$149.00Sep 18Sep 25$2.73102.9%47.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.68103.3%47.5%
$149.00Sep 18Sep 25$2.63102.9%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.73% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.29$1.30$2.59$147.41$152.591.73%
$149.00Sep 18$1.84$0.85$2.69$146.31$151.691.79%
$148.00Sep 18$2.51$0.53$3.04$144.96$151.042.03%
$152.50Sep 18$0.48$2.99$3.47$149.03$155.972.31%
$147.00Sep 18$3.30$0.32$3.62$143.38$150.622.41%
$146.00Sep 18$4.18$0.18$4.36$141.64$150.362.91%
$145.00Sep 18$5.10$0.10$5.20$139.80$150.203.47%
$155.00Sep 18$0.19$5.20$5.39$149.61$160.393.59%
$144.00Sep 18$6.05$0.06$6.11$137.89$150.114.07%
$143.00Sep 18$7.03$0.04$7.07$135.93$150.074.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.10$0.18$0.28$145.72$157.78
$155.00$146.00Sep 18$0.19$0.18$0.37$145.63$155.37
$157.50$147.00Sep 18$0.10$0.32$0.42$146.58$157.92
$155.00$147.00Sep 18$0.19$0.32$0.51$146.49$155.51
$152.50$146.00Sep 18$0.48$0.18$0.66$145.34$153.16
$157.50$148.00Sep 18$0.10$0.53$0.63$147.37$158.13
$155.00$148.00Sep 18$0.19$0.53$0.72$147.28$155.72
$152.50$147.00Sep 18$0.48$0.32$0.80$146.20$153.30
$152.50$148.00Sep 18$0.48$0.53$1.01$146.99$153.51
$157.50$149.00Sep 18$0.10$0.85$0.95$148.05$158.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 0.10, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139168/170Sep 25$0.22$2.2878%0.10$138.78$167.72
130/131172/175Oct 9$0.33$2.1774%0.15$130.67$172.83
134/135172/175Oct 2$0.26$2.2476%0.12$134.74$172.76
138/139165/168Sep 25$0.27$2.2376%0.12$138.73$165.27
130/131170/172Oct 9$0.38$2.1271%0.18$130.62$170.38
130/131168/170Oct 9$0.45$2.0568%0.22$130.55$167.95
126/127172/175Oct 23$0.48$2.0267%0.24$126.52$172.98
139/140168/170Sep 25$0.25$2.2576%0.11$139.75$167.75
131/132172/175Oct 9$0.34$2.1673%0.16$131.66$172.84
126/127162/165Oct 23$0.78$1.7255%0.45$126.22$163.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.52$1.9841%3.81
$125.00$130.00$135.00Oct 16$0.19$4.8110%25.32
$155.00$160.00$165.00Oct 16$0.37$4.6316%12.51
$152.50$155.00$157.50Sep 18$0.20$2.3019%11.50
$130.00$135.00$140.00Oct 16$0.33$4.6714%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.10$4.9011%49.00
$150.00$152.50$155.00Sep 18$0.52$1.9841%3.81
$155.00$157.50$160.00Sep 18$0.05$2.4511%49.00
$152.50$155.00$157.50Sep 18$0.19$2.3118%12.16
$155.00$160.00$165.00Oct 16$0.41$4.5916%11.20

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 $-0.78, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 18-$0.01$2.49
$160.00$162.501:2Sep 18-$0.02$2.48
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
$167.50$170.001:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.78$1.72
$135.00$130.001:2Oct 16-$0.55$4.45
$130.00$125.001:2Oct 16-$0.36$4.64
$148.00$147.001:2Sep 18-$0.11$0.89
$149.00$148.001:2Sep 18-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.27%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$7.900.463.3%5.27%8.61%318289
$152.50Oct 30$8.950.501.7%5.97%7.64%70121
$157.50Oct 30$7.000.425.0%4.67%9.67%15126
$150.00Oct 30$10.050.530.0%6.70%6.71%150598
$160.00Oct 30$6.150.396.7%4.10%10.77%149365
$162.50Oct 30$5.400.358.3%3.60%11.94%15231
$165.00Oct 30$4.750.3210.0%3.17%13.17%115522
$167.50Oct 30$4.150.2911.7%2.77%14.44%5199
$155.00Oct 23$6.900.453.3%4.60%7.94%1.1K478
$152.50Oct 23$7.900.491.7%5.27%6.94%428343

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 544,616
Total Puts 305,688
Put/Call Ratio 0.56
Net Difference 238,928

Prior's Put/Call Breakdown

Total Calls 489,330
Total Puts 255,192
Put/Call Ratio 0.52
Net Difference 234,138

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