Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.07 -2.42%
(9/18 12:35) ◀
|
Friday, September 18, 2026 (12:40pm)
January 2026
|
▶ (9/18 12:45)
◀ 9/18 12:40 ▶

Option Volume

Detail
ℹ
Current (09/18 12:40pm) 883,688
Calls: 569,348 (64%)
Puts: 314,340 (36%)
Prior (09/17) 762,700
Calls: 500,772 (66%)
Puts: 261,928 (34%)
Current vs Prior +15.86%
Calls: +13.69% (Calls)
Puts: +20.01% (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 -16.82%
Calls: -8.27%
Puts: -28.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:40pm) $240.38M
Calls: $146.32M (61%)
Puts: $94.06M (39%)
Prior (09/17) $406.19M
Calls: $347.31M (86%)
Puts: $58.88M (14%)
Current vs Prior -40.82%
Calls: -57.87%
Puts: +59.75%
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 -65.97%
Calls: -38.38%
Puts: -79.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:40pm) 0.55
Prior (09/17) 0.52
Current vs Prior +5.56%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -21.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:40pm) 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 2.68% | 6.23%2.68% | 12.35%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.41% | -7.28%-19.41% | -3.18%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.75% | -20.26%-54.10% | -11.59%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.41% | -7.28%-19.41% | -3.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.98% | 1.06%
Calls: 2.13% | 1.08%
Puts: 1.84% | 1.05%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -41.25% | -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 -31.96% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($146.32M). 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
12:40BULLISHBULLISHBULLISH
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 362 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 258.508.55$8.530.6%1270.77644
$140.00Oct 1614.7014.80$14.750.7%3040.744.4K
$146.00Sep 257.057.10$7.070.7%2050.71972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 2510.1510.20$10.180.5%4740.78888
$155.00Oct 169.9510.00$9.980.5%16.1K0.5535.5K
$152.50Oct 239.409.45$9.430.5%1410.49119
$165.00Oct 1616.9017.00$16.950.6%800.722.0K
$157.50Sep 258.158.20$8.180.6%7920.71396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.44, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.260.28$0.277.4%146.1K0.1432.6K
$157.50Sep 180.110.12$0.128.3%59.4K0.0631.3K
$160.00Sep 180.050.06$0.0616.7%53.6K0.0365.2K
$152.50Sep 180.740.75$0.751.3%65.2K0.3418.4K
$175.00Sep 250.200.21$0.214.8%1.2K0.043.8K
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 180.160.17$0.175.9%4.5K0.1125.8K
$148.00Sep 180.290.30$0.303.3%8.4K0.1719.1K
$149.00Sep 180.490.51$0.504.0%12.1K0.262.9K

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 1829.4530.65$30.054.0%421.00159
$122.00Sep 1828.5029.70$29.104.1%561.00193
$123.00Sep 1827.1528.80$27.985.9%281.00126
$124.00Sep 1826.8527.20$27.031.3%241.0035
$125.00Sep 1825.9026.20$26.051.2%1281.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.9512.65$11.8014.4%1261.0051
$165.00Sep 1813.9014.00$13.950.7%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 767.5K, top 146.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.260.28$0.277.4%146.1K0.1432.6K
$152.50Sep 180.740.75$0.751.3%65.2K0.3418.4K
$157.50Sep 180.110.12$0.128.3%59.4K0.0631.3K
$160.00Sep 180.050.06$0.0616.7%53.6K0.0365.2K
$150.00Sep 181.861.90$1.882.1%21.5K0.6347.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.810.82$0.821.2%43.0K0.3755.3K
$152.50Sep 182.152.19$2.171.8%38.2K0.6713.3K
$135.00Oct 162.082.11$2.091.4%21.1K0.1844.3K
$155.00Oct 169.9510.00$9.980.5%16.1K0.5535.5K
$149.00Sep 180.490.51$0.504.0%12.1K0.262.9K

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 122.8%, max 126.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30106.6%47.0%126.7%7993.9K
$150.00Sep 18Oct 30105.5%47.0%124.3%21.6K47.8K
$149.00Sep 18Oct 30105.5%47.1%124.2%1.6K4.8K
$152.50Sep 18Oct 30109.3%50.6%115.9%65.3K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30106.6%47.0%126.7%8.4K19.1K
$150.00Sep 18Oct 30105.5%47.0%124.3%43.3K55.7K
$149.00Sep 18Oct 30105.5%47.1%124.2%12.1K3.0K
$152.50Sep 18Oct 30109.3%50.6%115.9%38.3K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 9.00, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Oct 2$0.10$0.90$0.1096%9.00$126.10
$136.00$137.00Sep 18$0.28$0.72$0.2899%2.57$136.28
$133.00$134.00Sep 18$0.48$0.52$0.48100%1.08$133.48
$140.00$143.00Oct 23$1.63$1.37$1.6372%0.84$141.63
$137.00$138.00Oct 2$0.45$0.55$0.4586%1.22$137.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$1.42$1.08$1.4291%0.76$168.58
$165.00$160.00Oct 23$3.25$1.75$3.2569%0.54$161.75
$133.00$132.00Oct 9$0.11$0.89$0.1113%8.09$132.89
$142.00$141.00Sep 25$0.15$0.85$0.1517%5.67$141.85
$141.00$140.00Sep 25$0.13$0.87$0.1315%6.69$140.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.81, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.48$0.48$2.0266%0.24$152.98
$155.00$157.50Sep 18$0.15$0.15$2.3586%0.06$155.15
$170.00$172.50Sep 25$0.10$0.10$2.4093%0.04$170.10
$165.00$167.50Sep 25$0.19$0.19$2.3187%0.08$165.19
$167.50$170.00Sep 25$0.13$0.13$2.3790%0.05$167.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.23$2.23$2.7754%0.81$147.77
$145.00$140.00Oct 16$1.69$1.69$3.3165%0.51$143.31
$140.00$135.00Oct 16$1.19$1.19$3.8174%0.31$138.81
$130.00$125.00Oct 30$0.76$0.76$4.2484%0.18$129.24
$134.00$130.00Oct 30$0.82$0.82$3.1879%0.26$133.18

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$2.73109.3%48.6%
$150.00Sep 18Sep 25$2.75105.5%47.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.61109.3%48.6%
$150.00Sep 18Sep 25$2.66105.5%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.79% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.88$0.82$2.70$147.30$152.701.79%
$152.50Sep 18$0.75$2.17$2.92$149.58$155.421.93%
$149.00Sep 18$2.58$0.50$3.08$145.92$152.082.04%
$148.00Sep 18$3.38$0.30$3.68$144.32$151.682.44%
$147.00Sep 18$4.25$0.17$4.42$142.58$151.422.93%
$155.00Sep 18$0.27$4.20$4.47$150.53$159.472.96%
$146.00Sep 18$5.15$0.10$5.25$140.75$151.253.48%
$145.00Sep 18$6.13$0.06$6.19$138.81$151.194.10%
$157.50Sep 18$0.12$6.55$6.67$150.83$164.174.42%
$144.00Sep 18$7.10$0.04$7.14$136.86$151.144.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.12$0.10$0.22$145.78$157.72
$157.50$147.00Sep 18$0.12$0.17$0.29$146.71$157.79
$155.00$146.00Sep 18$0.27$0.10$0.37$145.63$155.37
$155.00$147.00Sep 18$0.27$0.17$0.44$146.56$155.44
$157.50$148.00Sep 18$0.12$0.30$0.42$147.58$157.92
$155.00$148.00Sep 18$0.27$0.30$0.57$147.43$155.57
$157.50$149.00Sep 18$0.12$0.50$0.62$148.38$158.12
$155.00$149.00Sep 18$0.27$0.50$0.77$148.23$155.77
$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 $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.22$2.2880%0.10$139.78$170.22
139/140168/170Sep 25$0.25$2.2578%0.11$139.75$167.75
135/136175/178Oct 2$0.25$2.2578%0.11$135.75$175.25
131/132170/172Oct 9$0.43$2.0770%0.21$131.57$170.43
131/132172/175Oct 9$0.36$2.1473%0.17$131.64$172.86
135/136172/175Oct 2$0.29$2.2176%0.13$135.71$172.79
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
139/140165/168Sep 25$0.31$2.1974%0.14$139.69$165.31
125/126165/168Oct 23$0.71$1.7958%0.40$125.29$165.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.65$1.8549%2.85
$135.00$140.00$145.00Oct 16$0.35$4.6517%13.29
$160.00$165.00$170.00Oct 16$0.32$4.6814%14.63
$155.00$157.50$160.00Sep 18$0.09$2.4111%26.78
$152.50$155.00$157.50Sep 18$0.33$2.1727%6.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.68$1.8249%2.68
$155.00$157.50$160.00Oct 9$0.06$2.4410%40.67
$152.50$155.00$157.50Oct 2$0.11$2.3913%21.73
$152.50$155.00$157.50Sep 18$0.32$2.1826%6.81
$155.00$157.50$160.00Sep 18$0.08$2.4210%30.25

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 $-0.14, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$160.00$162.501:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.47$4.53
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.14$2.36
$157.50$155.001:2Sep 18-$1.85$0.65
$135.00$130.001:2Oct 16-$0.53$4.47
$150.00$149.001:2Sep 18-$0.18$0.82
$130.00$125.001:2Oct 16-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.59%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.450.472.6%5.59%8.19%332289
$152.50Oct 30$9.500.510.9%6.29%7.24%76121
$157.50Oct 30$7.450.434.3%4.93%9.19%15126
$160.00Oct 30$6.600.405.9%4.37%10.28%153365
$162.50Oct 30$5.800.367.6%3.84%11.41%15231
$165.00Oct 30$5.100.339.2%3.38%12.60%116522
$167.50Oct 30$4.500.3010.9%2.98%13.85%5199
$155.00Oct 23$7.400.462.6%4.90%7.50%1.1K478
$152.50Oct 23$8.450.500.9%5.59%6.54%482343
$157.50Oct 23$6.450.424.3%4.27%8.53%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 569,348
Total Puts 314,340
Put/Call Ratio 0.55
Net Difference 255,008

Prior's Put/Call Breakdown

Total Calls 500,772
Total Puts 261,928
Put/Call Ratio 0.52
Net Difference 238,844

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