Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.95 -1.85%
(9/18 12:55) ◀
|
Friday, September 18, 2026 (1:00pm)
January 2026
|
▶ (9/18 13:05)
◀ 9/18 13:00 ▶

Option Volume

Detail
ℹ
Current (09/18 1:00pm) 955,304
Calls: 624,863 (65%)
Puts: 330,441 (35%)
Prior (09/17) 786,736
Calls: 515,594 (66%)
Puts: 271,142 (34%)
Current vs Prior +21.43%
Calls: +21.19% (Calls)
Puts: +21.87% (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 -10.08%
Calls: +0.67%
Puts: -25.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:00pm) $256.05M
Calls: $166.76M (65%)
Puts: $89.29M (35%)
Prior (09/17) $409.41M
Calls: $348.31M (85%)
Puts: $61.09M (15%)
Current vs Prior -37.46%
Calls: -52.12%
Puts: +46.15%
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 -63.76%
Calls: -29.78%
Puts: -80.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:00pm) 0.53
Prior (09/17) 0.53
Current vs Prior +0.56%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:00pm) 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% | -3.48%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.89% | -19.46%-51.89% | -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% | -3.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.88% | 1.05%
Calls: 1.16% | 0.97%
Puts: 0.59% | 1.14%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -73.89% | -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 -69.76% | -70.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($166.76M). 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
13:00BULLISHBULLISHBULLISH
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 355 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.4015.45$15.430.3%3090.754.4K
$130.00Sep 1821.9022.00$21.950.5%4211.0017.6K
$144.00Sep 259.259.30$9.280.5%1280.80644
$150.00Oct 169.159.20$9.180.5%2.0K0.5623.1K
$146.00Sep 257.757.80$7.780.6%2180.73972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.712.72$2.720.4%1.8K0.373.2K
$160.00Oct 1612.7012.75$12.730.4%2350.622.7K
$148.00Sep 252.332.34$2.340.4%2.4K0.331.5K
$175.00Sep 1823.0023.10$23.050.4%1.8K1.003.7K
$170.00Oct 1620.3020.40$20.350.5%380.771.0K

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
$157.50Sep 180.160.17$0.175.9%62.4K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%54.4K0.0465.2K
$155.00Sep 180.410.43$0.424.8%156.7K0.2132.6K
$177.50Sep 250.160.17$0.175.9%1.0K0.042.3K
$180.00Sep 250.120.13$0.137.7%1.1K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.080.09$0.0911.1%12.9K0.058.4K
$145.00Sep 180.050.06$0.0616.7%4.8K0.0423.9K
$147.00Sep 180.140.15$0.156.7%4.7K0.0925.8K
$148.00Sep 180.230.24$0.244.2%8.7K0.1319.1K
$149.00Sep 180.380.40$0.395.1%12.4K0.202.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1829.3030.90$30.105.3%581.00193
$123.00Sep 1828.6029.90$29.254.4%301.00126
$124.00Sep 1827.7028.85$28.284.1%261.0035
$125.00Sep 1826.8527.10$26.980.9%1311.004.0K
$126.00Sep 1825.1526.20$25.674.1%251.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.0023.10$23.050.4%1.8K1.003.7K
$180.00Sep 1827.7529.80$28.787.1%111.00868
$167.50Sep 1814.4516.60$15.5313.8%71.008
$170.00Sep 1818.0018.10$18.050.6%351.0010.1K
$172.50Sep 1820.0022.45$21.2311.5%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 814.6K, top 156.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.410.43$0.424.8%156.7K0.2132.6K
$152.50Sep 181.121.14$1.131.8%72.6K0.4518.4K
$157.50Sep 180.160.17$0.175.9%62.4K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%54.4K0.0465.2K
$150.00Sep 182.562.59$2.581.2%23.4K0.7247.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.620.63$0.631.6%49.0K0.2855.3K
$152.50Sep 181.681.69$1.690.6%38.9K0.5613.3K
$135.00Oct 161.961.99$1.981.5%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 150.2%, max 158.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30121.1%46.8%158.6%1.9K4.8K
$150.00Sep 18Oct 30119.6%46.8%155.3%23.6K47.8K
$155.00Sep 18Oct 30126.0%50.7%148.6%157.0K32.9K
$152.50Sep 18Oct 30119.4%50.1%138.1%72.7K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30121.1%46.8%158.6%12.4K3.0K
$150.00Sep 18Oct 30119.6%46.8%155.3%49.3K55.7K
$155.00Sep 18Oct 30126.0%50.7%148.6%11.6K8.2K
$152.50Sep 18Oct 30119.4%50.1%138.1%39.0K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 1.02, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$1.98$2.02$1.9877%1.02$137.98
$132.00$135.00Oct 9$1.72$1.28$1.7288%0.74$133.72
$133.00$134.00Sep 18$0.15$0.85$0.15100%5.67$133.15
$125.00$126.00Sep 25$0.18$0.82$0.18100%4.56$125.18
$129.00$130.00Oct 2$0.15$0.85$0.1593%5.67$129.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$138.00$137.00Oct 2$0.13$0.87$0.1315%6.69$137.87
$128.00$127.00Oct 23$0.11$0.89$0.1112%8.09$127.89
$143.00$142.00Sep 25$0.16$0.84$0.1618%5.25$142.84
$136.00$135.00Oct 2$0.11$0.89$0.1112%8.09$135.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.47, 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
$155.00$157.50Sep 18$0.25$0.25$2.2579%0.11$155.25
$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
$165.00$167.50Sep 25$0.22$0.22$2.2886%0.10$165.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.60$1.60$3.4066%0.47$143.40
$150.00$145.00Oct 16$2.12$2.12$2.8856%0.74$147.88
$140.00$135.00Oct 16$1.12$1.12$3.8876%0.29$138.88
$135.00$130.00Oct 16$0.75$0.75$4.2583%0.18$134.25
$130.00$125.00Oct 30$0.72$0.72$4.2884%0.17$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.75, cheapest $2.69)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.80119.4%49.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.69119.4%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.86% of stock, avg 9.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.13$1.69$2.82$149.68$155.321.86%
$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$0.42$3.48$3.90$151.10$158.902.57%
$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$152.253.46%
$157.50Sep 18$0.17$5.70$5.87$151.63$163.373.86%
$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 0.17% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.17$0.09$0.26$145.74$157.76
$157.50$147.00Sep 18$0.17$0.15$0.32$146.68$157.82
$157.50$148.00Sep 18$0.17$0.24$0.41$147.59$157.91
$155.00$146.00Sep 18$0.42$0.09$0.51$145.49$155.51
$157.50$149.00Sep 18$0.17$0.39$0.56$148.44$158.06
$155.00$147.00Sep 18$0.42$0.15$0.57$146.43$155.57
$155.00$148.00Sep 18$0.42$0.24$0.66$147.34$155.66
$155.00$149.00Sep 18$0.42$0.39$0.81$148.19$155.81
$157.50$150.00Sep 18$0.17$0.63$0.80$149.20$158.30
$155.00$150.00Sep 18$0.42$0.63$1.05$148.95$156.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.25$2.2579%0.11$134.75$175.25
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
135/136175/178Oct 2$0.26$2.2478%0.12$135.74$175.26
134/135172/175Oct 2$0.28$2.2277%0.13$134.72$172.78
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
134/135168/170Oct 2$0.41$2.0971%0.20$134.59$167.91
134/135170/172Oct 2$0.33$2.1774%0.15$134.67$170.33
126/127172/175Oct 23$0.53$1.9766%0.27$126.47$173.03
135/136172/175Oct 2$0.29$2.2176%0.13$135.71$172.79
140/141168/170Sep 25$0.28$2.2276%0.13$140.72$167.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 2.42, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.74$1.7651%2.38
$150.00$152.50$155.00Oct 2$0.10$2.4014%24.00
$152.50$155.00$157.50Sep 18$0.46$2.0436%4.43
$155.00$157.50$160.00Sep 18$0.16$2.3417%14.63
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.73$1.7751%2.42
$152.50$155.00$157.50Sep 18$0.43$2.0736%4.81
$157.50$160.00$162.50Sep 25$0.11$2.3913%21.73
$165.00$170.00$175.00Oct 30$0.24$4.7611%19.83
$155.00$157.50$160.00Oct 2$0.11$2.3912%21.73

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 $-1.26, 100 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.50$4.50
$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
$167.50$170.001:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.26$1.24
$135.00$130.001:2Oct 16-$0.48$4.52
$150.00$149.001:2Sep 18-$0.15$0.85
$130.00$125.001:2Oct 16-$0.33$4.67
$140.00$135.001:2Oct 16-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.20%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.453.6%5.20%8.85%15126
$160.00Oct 30$7.000.415.3%4.61%9.90%170365
$155.00Oct 30$8.800.482.0%5.79%7.80%344289
$162.50Oct 30$6.150.386.9%4.05%10.99%16231
$152.50Oct 30$9.650.520.4%6.35%6.71%92121
$165.00Oct 30$5.450.348.6%3.59%12.18%121522
$167.50Oct 30$4.800.3110.2%3.16%13.39%20199
$155.00Oct 23$7.850.482.0%5.17%7.17%1.1K478
$157.50Oct 23$6.850.443.6%4.51%8.16%191883
$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 624,863
Total Puts 330,441
Put/Call Ratio 0.53
Net Difference 294,422

Prior's Put/Call Breakdown

Total Calls 515,594
Total Puts 271,142
Put/Call Ratio 0.53
Net Difference 244,452

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