Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.78 -1.96%
(9/18 13:00) ◀
|
Friday, September 18, 2026 (1:05pm)
January 2026
|
▶ (9/18 13:10)
◀ 9/18 13:05 ▶

Option Volume

Detail
ℹ
Current (09/18 1:05pm) 979,175
Calls: 641,973 (66%)
Puts: 337,202 (34%)
Prior (09/17) 792,263
Calls: 519,154 (66%)
Puts: 273,109 (34%)
Current vs Prior +23.59%
Calls: +23.66% (Calls)
Puts: +23.47% (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 -7.84%
Calls: +3.43%
Puts: -23.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:05pm) $260.06M
Calls: $167.66M (64%)
Puts: $92.40M (36%)
Prior (09/17) $412.17M
Calls: $351.45M (85%)
Puts: $60.72M (15%)
Current vs Prior -36.91%
Calls: -52.29%
Puts: +52.17%
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 -63.19%
Calls: -29.40%
Puts: -80.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:05pm) 0.53
Prior (09/17) 0.53
Current vs Prior -0.15%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:05pm) 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 2.82% | 6.32%2.82% | 12.36%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.23% | -5.85%-15.23% | -3.12%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.68% | -19.03%-51.72% | -11.53%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.23% | -5.85%-15.23% | -3.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.04%
Calls: 1.21% | 0.97%
Puts: 1.66% | 1.12%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -57.27% | -84.29%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -50.52% | -70.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($167.66M). 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
13:05BULLISHBULLISHBULLISH
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 359 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.632.64$2.640.4%5.3K0.2311.4K
$145.00Oct 1611.9011.95$11.930.4%7870.668.4K
$150.00Oct 169.109.15$9.130.5%2.0K0.5623.1K
$145.00Sep 258.358.40$8.380.6%5260.763.5K
$160.00Sep 251.541.55$1.550.6%13.6K0.2410.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.4516.50$16.480.3%830.702.0K
$149.00Sep 252.792.80$2.800.4%1.9K0.383.2K
$160.00Oct 1612.8012.85$12.830.4%2370.622.7K
$148.00Sep 252.402.41$2.410.4%2.4K0.341.5K
$147.00Sep 252.062.07$2.070.5%4.7K0.301.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.17$0.1612.5%63.8K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%55.8K0.0465.2K
$155.00Sep 180.390.40$0.402.5%160.5K0.2032.6K
$180.00Sep 250.110.13$0.1216.7%1.1K0.038.2K
$175.00Sep 250.220.24$0.238.7%1.2K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.050.06$0.0616.7%4.8K0.0423.9K
$146.00Sep 180.090.10$0.1010.0%12.9K0.068.4K
$147.00Sep 180.150.16$0.166.3%4.7K0.0925.8K
$148.00Sep 180.260.27$0.273.7%8.8K0.1419.1K
$149.00Sep 180.420.44$0.434.7%12.5K0.212.9K

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 1829.5030.90$30.204.6%591.00193
$123.00Sep 1828.6029.90$29.254.4%311.00126
$124.00Sep 1827.6028.85$28.234.4%261.0035
$125.00Sep 1826.6527.05$26.851.5%1311.004.0K
$126.00Sep 1825.2526.20$25.733.7%251.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.1523.30$23.230.6%1.9K1.003.7K
$180.00Sep 1827.7529.00$28.384.4%111.00868
$167.50Sep 1815.0516.50$15.789.2%71.008
$170.00Sep 1818.1518.30$18.230.8%351.0010.1K
$172.50Sep 1820.0521.50$20.787.0%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 412 active (total vol 838.0K, top 160.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.390.40$0.402.5%160.5K0.2032.6K
$152.50Sep 181.081.10$1.091.8%74.8K0.4218.4K
$157.50Sep 180.150.17$0.1612.5%63.8K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%55.8K0.0465.2K
$150.00Sep 182.452.48$2.471.2%29.0K0.7047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.680.69$0.691.4%54.1K0.3055.3K
$152.50Sep 181.791.82$1.811.7%39.2K0.5713.3K
$135.00Oct 161.982.00$1.991.0%21.3K0.1744.3K
$155.00Oct 169.609.65$9.630.5%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. 8 strikes (avg 153.9%, max 161.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30123.1%47.2%161.1%1.9K4.8K
$150.00Sep 18Oct 30121.8%47.1%158.9%29.2K47.8K
$155.00Sep 18Oct 30127.2%50.7%151.1%160.8K32.9K
$152.50Sep 18Oct 30123.1%50.4%144.5%74.9K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30123.1%47.2%161.1%12.5K3.0K
$150.00Sep 18Oct 30121.8%47.1%158.9%54.4K55.7K
$155.00Sep 18Oct 30127.2%50.7%151.1%11.6K8.2K
$152.50Sep 18Oct 30123.1%50.4%144.5%39.3K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.00, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$2.00$2.00$2.0077%1.00$138.00
$132.00$135.00Oct 9$1.72$1.28$1.7288%0.74$133.72
$129.00$130.00Oct 2$0.20$0.80$0.2093%4.00$129.20
$133.00$134.00Sep 25$0.23$0.77$0.2394%3.35$133.23
$140.00$143.00Oct 23$1.43$1.57$1.4373%1.10$141.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$133.00$132.00Oct 9$0.11$0.89$0.1112%8.09$132.89
$129.00$128.00Oct 23$0.12$0.88$0.1213%7.33$128.88
$141.00$140.00Sep 25$0.12$0.88$0.1214%7.33$140.88
$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. 151 found (best R:R 0.48, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.69$0.69$1.8158%0.38$153.19
$155.00$157.50Sep 18$0.24$0.24$2.2680%0.11$155.24
$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
$177.50$180.00Oct 2$0.12$0.12$2.3891%0.05$177.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.63$1.63$3.3766%0.48$143.37
$150.00$145.00Oct 16$2.15$2.15$2.8556%0.75$147.85
$140.00$135.00Oct 16$1.16$1.16$3.8475%0.30$138.84
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$130.00$125.00Oct 30$0.73$0.73$4.2784%0.17$129.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.66, cheapest $2.54)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.66121.8%48.2%
$152.50Sep 18Sep 25$2.79123.1%49.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.54121.8%48.2%
$152.50Sep 18Sep 25$2.66123.1%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.91% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.09$1.81$2.90$149.60$155.401.91%
$150.00Sep 18$2.47$0.69$3.16$146.84$153.162.08%
$149.00Sep 18$3.20$0.43$3.63$145.37$152.632.39%
$155.00Sep 18$0.40$3.63$4.03$150.97$159.032.66%
$148.00Sep 18$4.05$0.27$4.32$143.68$152.322.85%
$147.00Sep 18$4.95$0.16$5.11$141.89$152.113.37%
$146.00Sep 18$5.88$0.10$5.98$140.02$151.983.94%
$157.50Sep 18$0.16$5.90$6.06$151.44$163.563.99%
$145.00Sep 18$6.85$0.06$6.91$138.09$151.914.55%
$144.00Sep 18$7.80$0.04$7.84$136.16$151.845.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 5.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.16$0.10$0.26$145.74$157.76
$157.50$147.00Sep 18$0.16$0.16$0.32$146.68$157.82
$157.50$148.00Sep 18$0.16$0.27$0.43$147.57$157.93
$155.00$146.00Sep 18$0.40$0.10$0.50$145.50$155.50
$155.00$147.00Sep 18$0.40$0.16$0.56$146.44$155.56
$157.50$149.00Sep 18$0.16$0.43$0.59$148.41$158.09
$155.00$148.00Sep 18$0.40$0.27$0.67$147.33$155.67
$155.00$149.00Sep 18$0.40$0.43$0.83$148.17$155.83
$157.50$150.00Sep 18$0.16$0.69$0.85$149.15$158.35
$155.00$150.00Sep 18$0.40$0.69$1.09$148.91$156.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 293 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.24$2.2679%0.11$134.76$175.24
134/135172/175Oct 2$0.28$2.2277%0.13$134.72$172.78
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
134/135170/172Oct 2$0.33$2.1774%0.15$134.67$170.33
135/136172/175Oct 2$0.29$2.2176%0.13$135.71$172.79
134/135168/170Oct 2$0.40$2.1071%0.19$134.60$167.90
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
125/126172/175Oct 23$0.50$2.0067%0.25$125.50$173.00
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 2.62, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.69$1.8150%2.62
$130.00$135.00$140.00Oct 16$0.24$4.7613%19.83
$160.00$165.00$170.00Oct 16$0.31$4.6915%15.13
$155.00$157.50$160.00Sep 18$0.15$2.3516%15.67
$155.00$157.50$160.00Oct 9$0.08$2.4210%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.70$1.8050%2.57
$165.00$170.00$175.00Oct 30$0.21$4.7911%22.81
$155.00$157.50$160.00Sep 18$0.13$2.3716%18.23
$160.00$165.00$170.00Oct 16$0.32$4.6815%14.62
$160.00$162.50$165.00Oct 9$0.06$2.449%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-1.36, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.48$4.52
$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-$1.36$1.14
$135.00$130.001:2Oct 16-$0.51$4.49
$140.00$135.001:2Oct 16-$0.83$4.17
$130.00$125.001:2Oct 16-$0.33$4.67
$150.00$149.001:2Sep 18-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.17%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.453.8%5.17%8.94%15126
$155.00Oct 30$8.850.482.1%5.83%7.95%346289
$160.00Oct 30$6.950.415.4%4.58%9.99%170365
$162.50Oct 30$6.150.387.1%4.05%11.11%16231
$152.50Oct 30$9.650.520.5%6.36%6.83%92121
$165.00Oct 30$5.400.348.7%3.56%12.27%125522
$167.50Oct 30$4.750.3110.4%3.13%13.49%20199
$155.00Oct 23$7.800.472.1%5.14%7.26%1.1K478
$170.00Oct 30$4.200.2812.0%2.77%14.77%240681
$157.50Oct 23$6.800.433.8%4.48%8.25%191883

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 641,973
Total Puts 337,202
Put/Call Ratio 0.53
Net Difference 304,771

Prior's Put/Call Breakdown

Total Calls 519,154
Total Puts 273,109
Put/Call Ratio 0.53
Net Difference 246,045

Prior 7-Day Put/Call Summary

Total Calls 4,344,844
Total Puts 3,092,079
Average Put/Call Ratio 0.70
Ratio Trend Falling

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