Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.77 -2.61%
(9/18 12:25) ◀
|
Friday, September 18, 2026 (12:30pm)
January 2026
|
▶ (9/18 12:35)
◀ 9/18 12:30 ▶

Option Volume

Detail
ℹ
Current (09/18 12:30pm) 867,289
Calls: 556,823 (64%)
Puts: 310,466 (36%)
Prior (09/17) 752,706
Calls: 494,704 (66%)
Puts: 258,002 (34%)
Current vs Prior +15.22%
Calls: +12.56% (Calls)
Puts: +20.33% (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 -18.37%
Calls: -10.29%
Puts: -29.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:30pm) $234.21M
Calls: $138.47M (59%)
Puts: $95.74M (41%)
Prior (09/17) $405.70M
Calls: $347.82M (86%)
Puts: $57.88M (14%)
Current vs Prior -42.27%
Calls: -60.19%
Puts: +65.41%
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 -66.85%
Calls: -41.69%
Puts: -79.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:30pm) 0.56
Prior (09/17) 0.52
Current vs Prior +6.91%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -20.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:30pm) 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 2.70% | 6.25%2.70% | 12.39%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -18.85% | -7.00%-18.85% | -2.88%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.34% | -20.02%-53.79% | -11.32%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -18.85% | -7.00%-18.85% | -2.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.73% | 1.57%
Calls: 1.78% | 1.12%
Puts: 1.68% | 2.02%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -48.66% | -76.28%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -40.55% | -56.08%
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
12:30BULLISHBULLISHBULLISH
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 359 of results (avg 3.7%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1614.5014.55$14.530.3%3030.744.4K
$155.00Sep 252.442.45$2.450.4%20.5K0.368.1K
$157.50Sep 251.771.78$1.780.6%4.9K0.283.1K
$150.00Oct 168.508.55$8.530.6%1.7K0.5423.1K
$145.00Sep 257.557.60$7.570.7%4820.733.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1621.2021.30$21.250.5%350.791.0K
$165.00Oct 1617.1517.25$17.200.6%800.722.0K
$175.00Sep 1824.1524.30$24.230.6%1.5K1.003.7K
$150.00Oct 167.307.35$7.320.7%2.2K0.4612.6K
$157.50Sep 186.806.85$6.820.7%9930.931.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.44, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.100.11$0.119.1%58.8K0.0631.3K
$155.00Sep 180.240.25$0.254.0%144.3K0.1332.6K
$152.50Sep 180.650.66$0.661.5%63.2K0.3118.4K
$172.50Sep 250.270.29$0.287.1%9770.061.0K
$175.00Sep 250.200.22$0.219.5%9710.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.100.11$0.119.1%11.8K0.078.4K
$147.00Sep 180.190.20$0.205.0%4.5K0.1225.8K
$148.00Sep 180.330.35$0.345.9%8.2K0.1919.1K
$149.00Sep 180.560.58$0.573.5%12.0K0.282.9K
$150.00Sep 180.910.93$0.922.2%42.3K0.4055.3K

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
$122.00Oct 227.9529.85$28.906.6%41.00--
$121.00Sep 1828.7530.70$29.736.6%331.00159
$122.00Sep 1827.8529.80$28.836.8%461.00193
$123.00Sep 1826.8528.90$27.887.4%271.00126
$124.00Sep 1826.1526.95$26.553.0%201.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 189.209.35$9.271.6%1.6K1.008.8K
$162.50Sep 1810.9512.65$11.8014.4%1261.0051
$165.00Sep 1814.1514.30$14.231.1%1021.004.0K
$167.50Sep 1814.4517.80$16.1320.8%71.008
$170.00Sep 1818.9519.35$19.152.1%341.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 753.4K, top 144.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%144.3K0.1332.6K
$152.50Sep 180.650.66$0.661.5%63.2K0.3118.4K
$157.50Sep 180.100.11$0.119.1%58.8K0.0631.3K
$160.00Sep 180.040.05$0.0520.0%53.0K0.0365.2K
$155.00Sep 252.442.45$2.450.4%20.5K0.368.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.910.93$0.922.2%42.3K0.4055.3K
$152.50Sep 182.362.40$2.381.7%38.1K0.6913.3K
$135.00Oct 162.142.17$2.161.4%21.1K0.1844.3K
$155.00Oct 1610.1010.20$10.151.0%16.1K0.5535.5K
$149.00Sep 180.560.58$0.573.5%12.0K0.282.9K

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 117.3%, max 120.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30103.4%46.8%120.7%7453.9K
$150.00Sep 18Oct 30102.3%46.8%118.6%20.3K47.8K
$149.00Sep 18Oct 30101.9%46.9%117.5%1.6K4.8K
$152.50Sep 18Oct 30106.4%50.1%112.6%63.2K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30103.4%46.8%120.7%8.2K19.1K
$150.00Sep 18Oct 30102.3%46.8%118.6%42.6K55.7K
$149.00Sep 18Oct 30101.9%46.9%117.5%12.0K3.0K
$152.50Sep 18Oct 30106.4%50.1%112.6%38.2K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.55, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$139.00$140.00Sep 18$0.18$0.82$0.1899%4.56$139.18
$129.00$130.00Sep 18$0.22$0.78$0.22100%3.55$129.22
$133.00$134.00Sep 18$0.33$0.67$0.33100%2.03$133.33
$123.00$124.00Sep 25$0.45$0.55$0.4599%1.22$123.45
$140.00$143.00Oct 23$1.63$1.37$1.6372%0.84$141.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.22$1.78$3.2287%0.55$171.78
$165.00$160.00Oct 23$3.00$2.00$3.0070%0.67$162.00
$126.00$125.00Oct 23$0.10$0.90$0.1011%9.00$125.90
$141.00$140.00Oct 30$0.30$0.70$0.3031%2.33$140.70
$136.00$135.00Oct 2$0.12$0.88$0.1213%7.33$135.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.52, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.41$0.41$2.0969%0.20$152.91
$155.00$157.50Sep 18$0.14$0.14$2.3687%0.06$155.14
$167.50$170.00Sep 25$0.13$0.13$2.3790%0.05$167.63
$157.50$160.00Sep 25$0.51$0.51$1.9972%0.26$158.01
$175.00$177.50Oct 2$0.13$0.13$2.3791%0.05$175.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.72$1.72$3.2864%0.52$143.28
$150.00$145.00Oct 16$2.25$2.25$2.7554%0.82$147.75
$140.00$135.00Oct 16$1.19$1.19$3.8174%0.31$138.81
$130.00$125.00Oct 30$0.78$0.78$4.2283%0.18$129.22
$135.00$130.00Oct 16$0.81$0.81$4.1982%0.19$134.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.67, cheapest $2.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.67106.4%48.7%
$150.00Sep 18Sep 25$2.78102.3%47.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.57106.4%48.7%
$150.00Sep 18Sep 25$2.66102.3%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.73% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.69$0.92$2.61$147.39$152.611.73%
$149.00Sep 18$2.35$0.57$2.92$146.08$151.921.94%
$152.50Sep 18$0.66$2.38$3.04$149.46$155.542.02%
$148.00Sep 18$3.10$0.34$3.44$144.56$151.442.28%
$147.00Sep 18$3.95$0.20$4.15$142.85$151.152.75%
$155.00Sep 18$0.25$4.45$4.70$150.30$159.703.12%
$146.00Sep 18$4.90$0.11$5.01$140.99$151.013.32%
$145.00Sep 18$5.85$0.06$5.91$139.09$150.913.92%
$144.00Sep 18$6.82$0.05$6.87$137.13$150.874.56%
$157.50Sep 18$0.11$6.82$6.93$150.57$164.434.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.11$0.11$0.22$145.78$157.72
$157.50$147.00Sep 18$0.11$0.20$0.31$146.69$157.81
$155.00$146.00Sep 18$0.25$0.11$0.36$145.64$155.36
$155.00$147.00Sep 18$0.25$0.20$0.45$146.55$155.45
$157.50$148.00Sep 18$0.11$0.34$0.45$147.55$157.95
$155.00$148.00Sep 18$0.25$0.34$0.59$147.41$155.59
$157.50$149.00Sep 18$0.11$0.57$0.68$148.32$158.18
$155.00$149.00Sep 18$0.25$0.57$0.82$148.18$155.82
$152.50$146.00Sep 18$0.66$0.11$0.77$145.23$153.27
$152.50$147.00Sep 18$0.66$0.20$0.86$146.14$153.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.11, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.24$2.2679%0.11$134.76$175.24
134/135172/175Oct 2$0.27$2.2377%0.12$134.73$172.77
139/140168/170Sep 25$0.25$2.2577%0.11$139.75$167.75
135/136175/178Oct 2$0.25$2.2577%0.11$135.75$175.25
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
134/135170/172Oct 2$0.31$2.1974%0.14$134.69$170.31
131/132172/175Oct 9$0.35$2.1573%0.16$131.65$172.85
135/136172/175Oct 2$0.28$2.2275%0.13$135.72$172.78
131/132170/172Oct 9$0.41$2.0970%0.20$131.59$170.41
125/126172/175Oct 23$0.47$2.0368%0.23$125.53$172.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 3.10, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.34$4.6617%13.71
$150.00$152.50$155.00Sep 18$0.62$1.8847%3.03
$152.50$155.00$157.50Sep 18$0.27$2.2325%8.26
$125.00$130.00$135.00Oct 16$0.17$4.839%28.41
$150.00$152.50$155.00Oct 9$0.08$2.4211%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.61$1.8947%3.10
$155.00$157.50$160.00Sep 18$0.08$2.4213%30.25
$160.00$165.00$170.00Oct 16$0.30$4.7014%15.67
$152.50$155.00$157.50Sep 18$0.30$2.2024%7.33
$157.50$160.00$162.50Oct 2$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.31, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.45$4.55
$160.00$162.501:2Sep 18-$0.01$2.49
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
$175.00$180.001:2Sep 18-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.31$2.19
$157.50$155.001:2Sep 18-$2.08$0.42
$135.00$130.001:2Oct 16-$0.54$4.46
$149.00$148.001:2Sep 18-$0.11$0.89
$150.00$149.001:2Sep 18-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.51%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.300.472.8%5.51%8.31%322289
$157.50Oct 30$7.300.434.5%4.84%9.31%15126
$160.00Oct 30$6.450.396.1%4.28%10.40%150365
$152.50Oct 30$9.100.501.1%6.04%7.18%70121
$162.50Oct 30$5.700.367.8%3.78%11.56%15231
$165.00Oct 30$5.000.339.4%3.32%12.75%116522
$167.50Oct 30$4.400.3011.1%2.92%14.01%5199
$155.00Oct 23$7.250.462.8%4.81%7.61%1.1K478
$152.50Oct 23$8.300.501.1%5.51%6.65%441343
$157.50Oct 23$6.300.414.5%4.18%8.64%190883

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 556,823
Total Puts 310,466
Put/Call Ratio 0.56
Net Difference 246,357

Prior's Put/Call Breakdown

Total Calls 494,704
Total Puts 258,002
Put/Call Ratio 0.52
Net Difference 236,702

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