Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.96 -1.84%
(9/18 12:50) ◀
|
Friday, September 18, 2026 (12:55pm)
January 2026
|
▶ (9/18 13:00)
◀ 9/18 12:55 ▶

Option Volume

Detail
ℹ
Current (09/18 12:55pm) 943,619
Calls: 615,993 (65%)
Puts: 327,626 (35%)
Prior (09/17) 775,573
Calls: 507,827 (65%)
Puts: 267,746 (35%)
Current vs Prior +21.67%
Calls: +21.30% (Calls)
Puts: +22.36% (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 -11.18%
Calls: -0.76%
Puts: -25.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 12:55pm) $253.68M
Calls: $165.02M (65%)
Puts: $88.66M (35%)
Prior (09/17) $409.47M
Calls: $350.18M (86%)
Puts: $59.29M (14%)
Current vs Prior -38.05%
Calls: -52.88%
Puts: +49.52%
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 -64.09%
Calls: -30.51%
Puts: -81.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 12:55pm) 0.53
Prior (09/17) 0.53
Current vs Prior +0.88%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 12:55pm) 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 2.81% | 6.29%2.81% | 12.31%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.53% | -6.35%-15.53% | -3.49%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.90% | -19.47%-51.90% | -11.87%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.53% | -6.35%-15.53% | -3.49%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.28% | 1.05%
Calls: 0.78% | 0.97%
Puts: 1.78% | 1.14%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -62.02% | -84.14%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -56.01% | -70.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($165.02M). Bullish P/C ratio of 0.53.

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
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 350 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.4015.45$15.430.3%3060.754.4K
$145.00Oct 1612.0012.05$12.030.4%7870.668.4K
$130.00Sep 1821.9022.00$21.950.5%4211.0017.6K
$157.50Sep 252.132.14$2.130.5%5.4K0.323.1K
$144.00Sep 259.259.30$9.280.5%1270.80644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.3016.35$16.330.3%810.702.0K
$175.00Sep 1823.0023.10$23.050.4%1.7K1.003.7K
$170.00Oct 1620.2520.35$20.300.5%360.771.0K
$155.00Oct 169.509.55$9.530.5%16.1K0.5335.5K
$146.00Sep 251.691.70$1.690.6%1.3K0.271.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.060.07$0.0714.3%54.2K0.0465.2K
$157.50Sep 180.170.18$0.185.6%62.2K0.0931.3K
$155.00Sep 180.430.44$0.442.3%154.3K0.2132.6K
$180.00Sep 250.110.13$0.1216.7%1.1K0.038.2K
$177.50Sep 250.160.17$0.175.9%1.0K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.080.09$0.0911.1%12.9K0.058.4K
$145.00Sep 180.050.06$0.0616.7%4.6K0.0423.9K
$147.00Sep 180.140.15$0.156.7%4.6K0.0925.8K
$148.00Sep 180.230.24$0.244.2%8.7K0.1319.1K
$149.00Sep 180.380.39$0.392.6%12.3K0.202.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1829.3030.05$29.682.5%581.00193
$123.00Sep 1828.4029.05$28.732.3%301.00126
$124.00Sep 1827.7028.05$27.881.3%261.0035
$125.00Sep 1826.8027.05$26.930.9%1311.004.0K
$126.00Sep 1825.0526.15$25.604.3%251.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.0023.10$23.050.4%1.7K1.003.7K
$180.00Sep 1827.7529.80$28.787.1%111.00868
$167.50Sep 1814.4516.60$15.5313.8%71.008
$170.00Sep 1817.9518.10$18.020.8%351.0010.1K
$172.50Sep 1820.0022.45$21.2311.5%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 411 active (total vol 803.6K, top 154.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.430.44$0.442.3%154.3K0.2132.6K
$152.50Sep 181.141.16$1.151.7%69.8K0.4418.4K
$157.50Sep 180.170.18$0.185.6%62.2K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%54.2K0.0465.2K
$150.00Sep 182.572.59$2.580.8%22.8K0.7247.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.620.63$0.631.6%47.7K0.2855.3K
$152.50Sep 181.681.71$1.691.8%38.7K0.5613.3K
$135.00Oct 161.951.98$1.971.5%21.2K0.1744.3K
$155.00Oct 169.509.55$9.530.5%16.1K0.5335.5K
$146.00Sep 180.080.09$0.0911.1%12.9K0.058.4K

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 147.2%, max 153.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30119.0%47.0%153.1%1.8K4.8K
$150.00Sep 18Oct 30117.8%46.8%151.7%23.0K47.8K
$155.00Sep 18Oct 30125.0%50.6%146.8%154.6K32.9K
$152.50Sep 18Oct 30118.9%50.1%137.4%69.9K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30119.0%47.0%153.1%12.4K3.0K
$150.00Sep 18Oct 30117.8%46.8%151.7%48.0K55.7K
$155.00Sep 18Oct 30125.0%50.6%146.8%11.5K8.2K
$152.50Sep 18Oct 30118.9%50.1%137.4%38.8K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 1.17, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$1.95$2.05$1.9577%1.05$137.95
$126.00$127.00Sep 25$0.15$0.85$0.15100%5.67$126.15
$132.00$135.00Oct 9$1.83$1.17$1.8388%0.64$133.83
$129.00$130.00Oct 2$0.30$0.70$0.3093%2.33$129.30
$136.00$140.00Oct 23$2.50$1.50$2.5079%0.60$138.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$1.15$1.35$1.1592%1.17$168.85
$142.00$141.00Sep 25$0.13$0.87$0.1315%6.69$141.87
$138.00$137.00Oct 2$0.13$0.87$0.1315%6.69$137.87
$127.00$126.00Oct 23$0.10$0.90$0.1011%9.00$126.90
$134.00$133.00Oct 9$0.12$0.88$0.1213%7.33$133.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.75, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.71$0.71$1.7956%0.40$153.21
$157.50$160.00Sep 18$0.11$0.11$2.3991%0.05$157.61
$155.00$157.50Sep 18$0.26$0.26$2.2479%0.12$155.26
$170.00$172.50Sep 25$0.12$0.12$2.3892%0.05$170.12
$167.50$170.00Sep 25$0.16$0.16$2.3489%0.07$167.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.14$2.14$2.8656%0.75$147.86
$145.00$140.00Oct 16$1.58$1.58$3.4266%0.46$143.42
$140.00$135.00Oct 16$1.13$1.13$3.8775%0.29$138.87
$134.00$130.00Oct 30$0.79$0.79$3.2180%0.25$133.21
$135.00$130.00Oct 16$0.74$0.74$4.2683%0.17$134.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.73, cheapest $2.69)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.78118.9%49.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.69118.9%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.87% of stock, avg 9.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.15$1.69$2.84$149.66$155.341.87%
$150.00Sep 18$2.58$0.63$3.21$146.79$153.212.11%
$149.00Sep 18$3.35$0.39$3.74$145.26$152.742.46%
$155.00Sep 18$0.44$3.50$3.94$151.06$158.942.59%
$148.00Sep 18$4.20$0.24$4.44$143.56$152.442.92%
$147.00Sep 18$5.10$0.15$5.25$141.75$152.253.45%
$157.50Sep 18$0.18$5.73$5.91$151.59$163.413.89%
$146.00Sep 18$6.05$0.09$6.14$139.86$152.144.04%
$145.00Sep 18$7.00$0.06$7.06$137.94$152.064.65%
$144.00Sep 18$7.98$0.04$8.02$135.98$152.025.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 5.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.18$0.09$0.27$145.73$157.77
$157.50$147.00Sep 18$0.18$0.15$0.33$146.67$157.83
$157.50$148.00Sep 18$0.18$0.24$0.42$147.58$157.92
$155.00$146.00Sep 18$0.44$0.09$0.53$145.47$155.53
$157.50$149.00Sep 18$0.18$0.39$0.57$148.43$158.07
$155.00$147.00Sep 18$0.44$0.15$0.59$146.41$155.59
$155.00$148.00Sep 18$0.44$0.24$0.68$147.32$155.68
$155.00$149.00Sep 18$0.44$0.39$0.83$148.17$155.83
$157.50$150.00Sep 18$0.18$0.63$0.81$149.19$158.31
$155.00$150.00Sep 18$0.44$0.63$1.07$148.93$156.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
135/136175/178Oct 2$0.25$2.2578%0.11$135.75$175.25
125/126170/172Oct 23$0.59$1.9164%0.31$125.41$170.59
135/136172/175Oct 2$0.30$2.2076%0.14$135.70$172.80
125/126172/175Oct 23$0.51$1.9967%0.26$125.49$173.01
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
125/126165/168Oct 23$0.74$1.7658%0.42$125.26$165.74
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82
140/141168/170Sep 25$0.28$2.2276%0.13$140.72$167.78
132/133172/175Oct 9$0.39$2.1171%0.18$132.61$172.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 14.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.32$4.6816%14.62
$150.00$152.50$155.00Sep 18$0.72$1.7851%2.47
$155.00$157.50$160.00Sep 18$0.15$2.3517%15.67
$152.50$155.00$157.50Sep 18$0.45$2.0535%4.56
$165.00$170.00$175.00Oct 16$0.28$4.7212%16.86
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.42$2.0835%4.95
$150.00$152.50$155.00Sep 18$0.75$1.7551%2.33
$155.00$157.50$160.00Sep 18$0.17$2.3317%13.71
$152.50$155.00$157.50Oct 2$0.11$2.3913%21.73
$160.00$165.00$170.00Oct 16$0.34$4.6615%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. 108 found (best net $-1.27, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.49$4.51
$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
$167.50$170.001:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.27$1.23
$135.00$130.001:2Oct 16-$0.49$4.51
$140.00$135.001:2Oct 16-$0.84$4.16
$130.00$125.001:2Oct 16-$0.33$4.67
$150.00$149.001:2Sep 18-$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.86%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.900.482.0%5.86%7.86%339289
$157.50Oct 30$7.850.453.6%5.17%8.81%15126
$160.00Oct 30$6.950.415.3%4.57%9.86%167365
$162.50Oct 30$6.150.386.9%4.05%10.98%16231
$152.50Oct 30$9.650.520.4%6.35%6.71%92121
$165.00Oct 30$5.400.348.6%3.55%12.13%120522
$167.50Oct 30$4.750.3110.2%3.13%13.35%20199
$157.50Oct 23$6.850.443.6%4.51%8.15%190883
$155.00Oct 23$7.800.482.0%5.13%7.13%1.1K478
$170.00Oct 30$4.200.2811.9%2.76%14.64%240681

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 615,993
Total Puts 327,626
Put/Call Ratio 0.53
Net Difference 288,367

Prior's Put/Call Breakdown

Total Calls 507,827
Total Puts 267,746
Put/Call Ratio 0.53
Net Difference 240,081

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