Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.35 -2.23%
(9/18 12:40) ◀
|
Friday, September 18, 2026 (12:45pm)
January 2026
|
▶ (9/18 12:50)
◀ 9/18 12:45 ▶

Option Volume

Detail
ℹ
Current (09/18 12:45pm) 894,461
Calls: 575,232 (64%)
Puts: 319,229 (36%)
Prior (09/17) 766,506
Calls: 502,167 (66%)
Puts: 264,339 (34%)
Current vs Prior +16.69%
Calls: +14.55% (Calls)
Puts: +20.77% (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 -15.81%
Calls: -7.32%
Puts: -27.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:45pm) $244.47M
Calls: $151.85M (62%)
Puts: $92.62M (38%)
Prior (09/17) $406.60M
Calls: $347.13M (85%)
Puts: $59.47M (15%)
Current vs Prior -39.87%
Calls: -56.25%
Puts: +55.73%
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 -65.39%
Calls: -36.05%
Puts: -80.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:45pm) 0.56
Prior (09/17) 0.53
Current vs Prior +5.43%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -21.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:45pm) 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 2.75% | 6.28%2.75% | 12.32%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -17.38% | -6.57%-17.38% | -3.46%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -39.25% | -19.65%-52.95% | -11.85%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -17.38% | -6.57%-17.38% | -3.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.21% | 1.06%
Calls: 0.95% | 1.04%
Puts: 1.46% | 1.07%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -64.09% | -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 -58.42% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($151.85M). 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
12:45BULLISHBULLISHBULLISH
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 359 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.662.67$2.670.4%21.1K0.388.1K
$150.00Oct 168.808.85$8.820.6%1.8K0.5523.1K
$144.00Sep 258.758.80$8.780.6%1270.78644
$140.00Oct 1614.9015.00$14.950.7%3040.744.4K
$144.00Sep 187.357.40$7.380.7%1620.982.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.7516.80$16.770.3%810.712.0K
$160.00Oct 1613.0513.10$13.080.4%2280.632.7K
$148.00Sep 252.512.52$2.510.4%2.4K0.361.5K
$170.00Oct 1620.7520.85$20.800.5%350.781.0K
$160.00Sep 259.9510.00$9.980.5%4750.77888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.050.06$0.0616.7%53.9K0.0365.2K
$157.50Sep 180.130.14$0.147.1%59.7K0.0731.3K
$155.00Sep 180.320.33$0.333.0%147.8K0.1732.6K
$152.50Sep 180.880.89$0.891.1%66.2K0.3718.4K
$177.50Sep 250.150.16$0.166.3%1.0K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.050.06$0.0616.7%4.3K0.0423.9K
$146.00Sep 180.090.10$0.1010.0%12.9K0.068.4K
$147.00Sep 180.160.17$0.175.9%4.5K0.1025.8K
$148.00Sep 180.280.29$0.293.4%8.6K0.1619.1K
$149.00Sep 180.470.48$0.482.1%12.2K0.242.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 228.8529.95$29.403.7%41.00--
$122.00Sep 1828.5029.70$29.104.1%561.00193
$123.00Sep 1827.1528.80$27.985.9%281.00126
$124.00Sep 1826.8528.35$27.605.4%241.0035
$125.00Sep 1826.2526.60$26.431.3%1281.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.9512.65$11.8014.4%1261.0051
$165.00Sep 1813.6013.75$13.681.1%1021.004.0K
$167.50Sep 1814.4516.60$15.5313.8%71.008
$170.00Sep 1818.6018.75$18.680.8%341.0010.1K
$172.50Sep 1820.7523.35$22.0511.8%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 777.2K, top 147.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.320.33$0.333.0%147.8K0.1732.6K
$152.50Sep 180.880.89$0.891.1%66.2K0.3718.4K
$157.50Sep 180.130.14$0.147.1%59.7K0.0731.3K
$160.00Sep 180.050.06$0.0616.7%53.9K0.0365.2K
$150.00Sep 182.102.12$2.110.9%22.1K0.6647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.770.78$0.781.3%43.5K0.3455.3K
$152.50Sep 182.032.06$2.051.5%38.3K0.6313.3K
$135.00Oct 162.042.06$2.051.0%21.2K0.1844.3K
$155.00Oct 169.809.85$9.820.5%16.1K0.5435.5K
$146.00Sep 180.090.10$0.1010.0%12.9K0.068.4K

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 137.7%, max 143.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30122.5%50.2%143.9%148.1K32.9K
$148.00Sep 18Oct 30113.0%47.1%139.8%8003.9K
$150.00Sep 18Oct 30111.9%46.9%138.5%22.2K47.8K
$149.00Sep 18Oct 30111.5%46.9%137.4%1.7K4.8K
$152.50Sep 18Oct 30114.9%50.1%129.0%66.3K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30122.5%50.2%143.9%11.5K8.2K
$148.00Sep 18Oct 30113.0%47.1%139.8%8.6K19.1K
$150.00Sep 18Oct 30111.9%46.9%138.5%43.8K55.7K
$149.00Sep 18Oct 30111.5%46.9%137.4%12.2K3.0K
$152.50Sep 18Oct 30114.9%50.1%129.0%38.4K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 1.00, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$127.00Oct 2$0.15$0.85$0.1593%5.67$126.15
$127.00$128.00Sep 25$0.32$0.68$0.3298%2.12$127.32
$123.00$124.00Sep 18$0.38$0.62$0.38100%1.63$123.38
$136.00$140.00Oct 30$2.35$1.65$2.3576%0.70$138.35
$138.00$139.00Sep 18$0.43$0.57$0.4399%1.33$138.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$1.25$1.25$1.2591%1.00$168.75
$175.00$172.50Sep 18$1.63$0.87$1.63100%0.53$173.37
$141.00$140.00Sep 25$0.12$0.88$0.1214%7.33$140.88
$132.00$131.00Oct 9$0.10$0.90$0.1011%9.00$131.90
$138.00$137.00Oct 2$0.14$0.86$0.1416%6.14$137.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.78, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.56$0.56$1.9463%0.29$153.06
$155.00$157.50Sep 18$0.19$0.19$2.3183%0.08$155.19
$170.00$172.50Sep 25$0.10$0.10$2.4092%0.04$170.10
$167.50$170.00Sep 25$0.14$0.14$2.3690%0.06$167.64
$165.00$167.50Sep 25$0.20$0.20$2.3087%0.09$165.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.19$2.19$2.8155%0.78$147.81
$145.00$140.00Oct 16$1.65$1.65$3.3565%0.49$143.35
$140.00$135.00Oct 16$1.18$1.18$3.8274%0.31$138.82
$135.00$130.00Oct 16$0.78$0.78$4.2282%0.18$134.22
$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 $2.67, cheapest $2.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.74114.9%49.4%
$150.00Sep 18Sep 25$2.71111.9%47.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.63114.9%49.4%
$150.00Sep 18Sep 25$2.60111.9%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.91% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$2.11$0.78$2.89$147.11$152.891.91%
$152.50Sep 18$0.89$2.05$2.94$149.56$155.441.94%
$149.00Sep 18$2.81$0.48$3.29$145.71$152.292.17%
$148.00Sep 18$3.63$0.29$3.92$144.08$151.922.59%
$155.00Sep 18$0.33$4.00$4.33$150.67$159.332.86%
$147.00Sep 18$4.50$0.17$4.67$142.33$151.673.09%
$146.00Sep 18$5.45$0.10$5.55$140.45$151.553.67%
$157.50Sep 18$0.14$6.30$6.44$151.06$163.944.26%
$145.00Sep 18$6.40$0.06$6.46$138.54$151.464.27%
$144.00Sep 18$7.38$0.04$7.42$136.58$151.424.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.14$0.10$0.24$145.76$157.74
$157.50$147.00Sep 18$0.14$0.17$0.31$146.69$157.81
$157.50$148.00Sep 18$0.14$0.29$0.43$147.57$157.93
$155.00$146.00Sep 18$0.33$0.10$0.43$145.57$155.43
$155.00$147.00Sep 18$0.33$0.17$0.50$146.50$155.50
$155.00$148.00Sep 18$0.33$0.29$0.62$147.38$155.62
$157.50$149.00Sep 18$0.14$0.48$0.62$148.38$158.12
$155.00$149.00Sep 18$0.33$0.48$0.81$148.19$155.81
$157.50$150.00Sep 18$0.14$0.78$0.92$149.08$158.42
$155.00$150.00Sep 18$0.33$0.78$1.11$148.89$156.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.21$2.2980%0.09$139.79$170.21
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
135/136172/175Oct 2$0.29$2.2176%0.13$135.71$172.79
131/132172/175Oct 9$0.36$2.1473%0.17$131.64$172.86
125/126172/175Oct 23$0.49$2.0167%0.24$125.51$172.99
140/141170/172Sep 25$0.22$2.2878%0.10$140.78$170.22
126/127172/175Oct 23$0.51$1.9966%0.26$126.49$173.01
139/140165/168Sep 25$0.31$2.1974%0.14$139.69$165.31
132/133172/175Oct 9$0.38$2.1272%0.18$132.62$172.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 28.41, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.17$4.8313%28.41
$150.00$152.50$155.00Sep 18$0.66$1.8449%2.79
$155.00$157.50$160.00Sep 18$0.11$2.3914%21.73
$152.50$155.00$157.50Sep 18$0.37$2.1330%5.76
$170.00$175.00$180.00Oct 16$0.19$4.8110%25.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.14$4.8610%34.71
$150.00$152.50$155.00Sep 18$0.68$1.8249%2.68
$155.00$157.50$160.00Oct 2$0.07$2.4312%34.71
$152.50$155.00$157.50Sep 18$0.35$2.1530%6.14
$160.00$165.00$170.00Oct 16$0.34$4.6614%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-0.10, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$175.00$180.001:2Sep 18-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.10$2.40
$157.50$155.001:2Sep 18-$1.70$0.80
$135.00$130.001:2Oct 16-$0.49$4.51
$140.00$135.001:2Oct 16-$0.87$4.13
$150.00$149.001:2Sep 18-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.65%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.550.482.4%5.65%8.06%332289
$157.50Oct 30$7.550.444.1%4.99%9.05%15126
$160.00Oct 30$6.750.405.7%4.46%10.18%153365
$152.50Oct 30$9.450.510.8%6.24%7.00%76121
$162.50Oct 30$5.900.377.4%3.90%11.27%16231
$165.00Oct 30$5.200.349.0%3.44%12.45%117522
$167.50Oct 30$4.550.3010.7%3.01%13.68%5199
$155.00Oct 23$7.500.472.4%4.96%7.37%1.1K478
$170.00Oct 30$4.000.2812.3%2.64%14.97%229681
$157.50Oct 23$6.550.434.1%4.33%8.39%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 575,232
Total Puts 319,229
Put/Call Ratio 0.56
Net Difference 256,003

Prior's Put/Call Breakdown

Total Calls 502,167
Total Puts 264,339
Put/Call Ratio 0.53
Net Difference 237,828

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