Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.11 -2.39%
(9/18 12:30) ◀
|
Friday, September 18, 2026 (12:35pm)
January 2026
|
▶ (9/18 12:40)
◀ 9/18 12:35 ▶

Option Volume

Detail
ℹ
Current (09/18 12:35pm) 877,810
Calls: 565,109 (64%)
Puts: 312,701 (36%)
Prior (09/17) 758,593
Calls: 498,358 (66%)
Puts: 260,235 (34%)
Current vs Prior +15.72%
Calls: +13.39% (Calls)
Puts: +20.16% (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 -17.38%
Calls: -8.96%
Puts: -29.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:35pm) $239.03M
Calls: $145.67M (61%)
Puts: $93.36M (39%)
Prior (09/17) $404.31M
Calls: $345.28M (85%)
Puts: $59.03M (15%)
Current vs Prior -40.88%
Calls: -57.81%
Puts: +58.16%
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 -66.17%
Calls: -38.66%
Puts: -80.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:35pm) 0.55
Prior (09/17) 0.52
Current vs Prior +5.97%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -21.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:35pm) 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% | 6.26%2.70% | 12.33%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -18.84% | -6.81%-18.84% | -3.36%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.33% | -19.86%-53.78% | -11.75%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -18.84% | -6.81%-18.84% | -3.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.73% | 1.06%
Calls: 2.09% | 1.07%
Puts: 1.38% | 1.05%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -48.66% | -83.99%
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% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($145.67M). Bullish P/C ratio of 0.55.

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
12:35BULLISHBULLISHBULLISH
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 360 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.442.45$2.450.4%5.0K0.2211.4K
$145.00Oct 1611.4011.45$11.430.4%7860.658.4K
$150.00Oct 168.658.70$8.680.6%1.8K0.5523.1K
$144.00Sep 258.558.60$8.570.6%1270.77644
$145.00Sep 257.807.85$7.820.6%4820.743.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.9016.95$16.920.3%800.722.0K
$149.00Sep 252.993.00$3.000.3%1.7K0.403.2K
$160.00Oct 1613.2013.25$13.230.4%2160.642.7K
$175.00Sep 1823.8523.95$23.900.4%1.5K1.003.7K
$170.00Oct 1620.9521.05$21.000.5%350.781.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.120.13$0.137.7%59.1K0.0731.3K
$155.00Sep 180.270.28$0.283.6%145.4K0.1532.6K
$160.00Sep 180.050.06$0.0616.7%53.6K0.0365.2K
$152.50Sep 180.740.75$0.751.3%64.4K0.3418.4K
$175.00Sep 250.200.21$0.214.8%1.1K0.043.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.050.06$0.0616.7%4.3K0.0423.9K
$146.00Sep 180.090.10$0.1010.0%11.8K0.068.4K
$147.00Sep 180.160.18$0.1711.8%4.5K0.1025.8K
$148.00Sep 180.290.30$0.303.3%8.3K0.1719.1K
$149.00Sep 180.490.50$0.502.0%12.1K0.252.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 2528.7030.65$29.676.6%--1.0036
$122.00Sep 2527.9029.45$28.675.4%21.0039
$123.00Sep 2526.9528.50$27.735.6%81.0038
$124.00Sep 2525.9028.65$27.2810.1%61.0025
$125.00Sep 2524.0526.65$25.3510.3%81.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.9512.65$11.8014.4%1261.0051
$165.00Sep 1813.8514.00$13.931.1%1021.004.0K
$167.50Sep 1814.4517.80$16.1320.8%71.008
$170.00Sep 1818.8519.00$18.930.8%341.0010.1K
$172.50Sep 1820.7523.35$22.0511.8%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 762.1K, top 145.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.270.28$0.283.6%145.4K0.1532.6K
$152.50Sep 180.740.75$0.751.3%64.4K0.3418.4K
$157.50Sep 180.120.13$0.137.7%59.1K0.0731.3K
$160.00Sep 180.050.06$0.0616.7%53.6K0.0365.2K
$155.00Sep 252.552.57$2.560.8%20.9K0.378.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.810.82$0.821.2%42.7K0.3655.3K
$152.50Sep 182.152.18$2.171.4%38.2K0.6613.3K
$135.00Oct 162.082.11$2.091.4%21.1K0.1844.3K
$155.00Oct 169.9010.00$9.951.0%16.1K0.5535.5K
$149.00Sep 180.490.50$0.502.0%12.1K0.252.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 123.5%, max 135.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30106.3%47.2%125.4%7993.9K
$150.00Sep 18Oct 30105.1%46.9%123.9%20.9K47.8K
$149.00Sep 18Oct 30104.6%47.0%122.7%1.6K4.8K
$152.50Sep 18Oct 30107.8%49.9%115.9%64.5K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30118.3%50.1%135.9%11.3K8.2K
$148.00Sep 18Oct 30106.3%47.2%125.4%8.3K19.1K
$150.00Sep 18Oct 30105.1%46.9%123.9%43.0K55.7K
$149.00Sep 18Oct 30104.6%47.0%122.7%12.1K3.0K
$152.50Sep 18Oct 30107.8%49.9%115.9%38.3K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 9.00, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Oct 2$0.10$0.90$0.1094%9.00$126.10
$136.00$137.00Sep 18$0.20$0.80$0.2099%4.00$136.20
$129.00$130.00Sep 25$0.32$0.68$0.32100%2.12$129.32
$138.00$139.00Sep 18$0.40$0.60$0.4099%1.50$138.40
$123.00$124.00Sep 25$0.45$0.55$0.45100%1.22$123.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$1.48$1.02$1.4893%0.69$168.52
$165.00$160.00Oct 23$3.25$1.75$3.2569%0.54$161.75
$137.00$136.00Oct 2$0.13$0.87$0.1314%6.69$136.87
$141.00$140.00Sep 25$0.13$0.87$0.1315%6.69$140.87
$134.00$133.00Oct 9$0.13$0.87$0.1314%6.69$133.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.81, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.47$0.47$2.0366%0.23$152.97
$155.00$157.50Sep 18$0.15$0.15$2.3585%0.06$155.15
$170.00$172.50Sep 25$0.10$0.10$2.4093%0.04$170.10
$167.50$170.00Sep 25$0.13$0.13$2.3790%0.05$167.63
$165.00$167.50Sep 25$0.19$0.19$2.3187%0.08$165.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.23$2.23$2.7755%0.81$147.77
$145.00$140.00Oct 16$1.67$1.67$3.3365%0.50$143.33
$140.00$135.00Oct 16$1.19$1.19$3.8174%0.31$138.81
$134.00$130.00Oct 30$0.84$0.84$3.1679%0.27$133.16
$130.00$125.00Oct 30$0.75$0.75$4.2584%0.18$129.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.69, cheapest $2.61)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.73107.8%48.9%
$150.00Sep 18Sep 25$2.77105.1%47.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.61107.8%48.9%
$150.00Sep 18Sep 25$2.66105.1%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.81% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.91$0.82$2.73$147.27$152.731.81%
$152.50Sep 18$0.75$2.17$2.92$149.58$155.421.93%
$149.00Sep 18$2.60$0.50$3.10$145.90$152.102.05%
$148.00Sep 18$3.40$0.30$3.70$144.30$151.702.45%
$147.00Sep 18$4.25$0.17$4.42$142.58$151.422.93%
$155.00Sep 18$0.28$4.18$4.46$150.54$159.462.95%
$146.00Sep 18$5.20$0.10$5.30$140.70$151.303.51%
$145.00Sep 18$6.15$0.06$6.21$138.79$151.214.11%
$157.50Sep 18$0.13$6.53$6.66$150.84$164.164.41%
$144.00Sep 18$7.13$0.04$7.17$136.83$151.174.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.13$0.10$0.23$145.77$157.73
$157.50$147.00Sep 18$0.13$0.17$0.30$146.70$157.80
$155.00$146.00Sep 18$0.28$0.10$0.38$145.62$155.38
$157.50$148.00Sep 18$0.13$0.30$0.43$147.57$157.93
$155.00$147.00Sep 18$0.28$0.17$0.45$146.55$155.45
$155.00$148.00Sep 18$0.28$0.30$0.58$147.42$155.58
$157.50$149.00Sep 18$0.13$0.50$0.63$148.37$158.13
$155.00$149.00Sep 18$0.28$0.50$0.78$148.22$155.78
$152.50$146.00Sep 18$0.75$0.10$0.85$145.15$153.35
$152.50$147.00Sep 18$0.75$0.17$0.92$146.08$153.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.10, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.22$2.2880%0.10$139.78$170.22
134/135175/178Oct 2$0.24$2.2679%0.11$134.76$175.24
139/140168/170Sep 25$0.25$2.2578%0.11$139.75$167.75
134/135172/175Oct 2$0.27$2.2377%0.12$134.73$172.77
135/136175/178Oct 2$0.25$2.2577%0.11$135.75$175.25
131/132172/175Oct 9$0.36$2.1473%0.17$131.64$172.86
125/126172/175Oct 23$0.49$2.0168%0.24$125.51$172.99
140/141170/172Sep 25$0.23$2.2778%0.10$140.77$170.23
134/135168/170Oct 2$0.39$2.1171%0.18$134.61$167.89
139/140165/168Sep 25$0.31$2.1974%0.14$139.69$165.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 138 found (best R:R 15.13, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.31$4.6917%15.13
$150.00$152.50$155.00Sep 18$0.69$1.8149%2.62
$160.00$165.00$170.00Oct 16$0.31$4.6914%15.13
$155.00$157.50$160.00Sep 18$0.08$2.4212%30.25
$152.50$155.00$157.50Sep 18$0.32$2.1827%6.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.66$1.8449%2.79
$155.00$157.50$160.00Oct 9$0.05$2.4510%49.00
$152.50$155.00$157.50Oct 9$0.09$2.4111%26.78
$155.00$160.00$165.00Oct 16$0.41$4.5917%11.20
$152.50$155.00$157.50Sep 18$0.34$2.1626%6.35

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 $-0.16, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.45$4.55
$160.00$162.501:2Sep 18$0.00$2.50
$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-$0.16$2.34
$157.50$155.001:2Sep 18-$1.83$0.67
$150.00$149.001:2Sep 18-$0.18$0.82
$135.00$130.001:2Oct 16-$0.55$4.45
$149.00$148.001:2Sep 18-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.56%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.400.472.6%5.56%8.13%332289
$157.50Oct 30$7.450.434.2%4.93%9.16%15126
$160.00Oct 30$6.550.405.9%4.33%10.22%150365
$152.50Oct 30$9.350.510.9%6.19%7.11%72121
$162.50Oct 30$5.800.367.5%3.84%11.38%15231
$165.00Oct 30$5.100.339.2%3.38%12.57%116522
$167.50Oct 30$4.450.3010.8%2.94%13.79%5199
$155.00Oct 23$7.400.462.6%4.90%7.47%1.1K478
$157.50Oct 23$6.450.424.2%4.27%8.50%190883
$152.50Oct 23$8.400.510.9%5.56%6.48%475343

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 565,109
Total Puts 312,701
Put/Call Ratio 0.55
Net Difference 252,408

Prior's Put/Call Breakdown

Total Calls 498,358
Total Puts 260,235
Put/Call Ratio 0.52
Net Difference 238,123

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