Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.88 -1.89%
(9/18 13:05) ◀
|
Friday, September 18, 2026 (1:10pm)
January 2026
|
▶ (9/18 13:15)
◀ 9/18 13:10 ▶

Option Volume

Detail
ℹ
Current (09/18 1:10pm) 1,003,638
Calls: 663,054 (66%)
Puts: 340,584 (34%)
Prior (09/17) 796,219
Calls: 520,886 (65%)
Puts: 275,333 (35%)
Current vs Prior +26.05%
Calls: +27.29% (Calls)
Puts: +23.70% (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 -5.53%
Calls: +6.82%
Puts: -22.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:10pm) $266.66M
Calls: $172.47M (65%)
Puts: $94.18M (35%)
Prior (09/17) $414.34M
Calls: $352.91M (85%)
Puts: $61.43M (15%)
Current vs Prior -35.64%
Calls: -51.13%
Puts: +53.33%
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 -62.25%
Calls: -27.37%
Puts: -79.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:10pm) 0.51
Prior (09/17) 0.53
Current vs Prior -2.82%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:10pm) 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 2.86% | 6.34%2.86% | 12.35%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -13.90% | -5.62%-13.91% | -3.23%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -36.70% | -18.83%-50.97% | -11.64%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -13.90% | -5.62%-13.91% | -3.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.23% | 1.61%
Calls: 0.78% | 0.97%
Puts: 1.68% | 2.25%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -63.50% | -75.68%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -57.73% | -54.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($172.47M). Bullish P/C ratio of 0.51.

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
13:10BULLISHBULLISHBULLISH
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 365 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.3515.40$15.380.3%3090.754.4K
$155.00Sep 252.932.94$2.940.3%23.1K0.408.1K
$145.00Oct 1612.0012.05$12.030.4%7880.668.4K
$130.00Sep 1821.8521.95$21.900.5%4241.0017.6K
$150.00Oct 169.159.20$9.180.5%2.1K0.5623.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 252.392.40$2.400.4%2.5K0.341.5K
$147.00Sep 252.052.06$2.050.5%4.7K0.301.3K
$170.00Oct 1620.3520.45$20.400.5%380.771.0K
$155.00Oct 169.559.60$9.570.5%16.1K0.5335.5K
$165.00Oct 1616.3516.45$16.400.6%830.702.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.170.18$0.185.6%64.3K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%55.9K0.0465.2K
$155.00Sep 180.440.45$0.452.2%161.4K0.2132.6K
$177.50Sep 250.160.18$0.1711.8%1.1K0.042.3K
$180.00Sep 250.120.13$0.137.7%16.8K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.050.06$0.0616.7%4.8K0.0423.9K
$146.00Sep 180.090.10$0.1010.0%13.0K0.068.4K
$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%12.6K0.212.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 202 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 229.7031.40$30.555.6%41.00--
$122.00Sep 1829.5530.15$29.852.0%601.00193
$123.00Sep 1828.6029.25$28.932.2%321.00126
$124.00Sep 1827.6028.75$28.184.1%261.0035
$125.00Sep 1826.7027.00$26.851.1%1311.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.0511.40$10.7312.6%1261.0051
$165.00Sep 1813.0513.20$13.131.1%1041.004.0K
$167.50Sep 1815.0516.40$15.738.6%71.008
$170.00Sep 1818.0518.20$18.130.8%351.0010.1K
$172.50Sep 1820.0521.35$20.706.3%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 860.4K, top 161.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.440.45$0.452.2%161.4K0.2132.6K
$152.50Sep 181.161.17$1.170.9%75.6K0.4418.4K
$157.50Sep 180.170.18$0.185.6%64.3K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%55.9K0.0465.2K
$150.00Sep 182.552.57$2.560.8%29.5K0.7147.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.670.69$0.682.9%54.5K0.2955.3K
$152.50Sep 181.771.80$1.791.7%39.4K0.5613.3K
$135.00Oct 161.962.00$1.982.0%21.3K0.1744.3K
$155.00Oct 169.559.60$9.570.5%16.1K0.5335.5K
$146.00Sep 180.090.10$0.1010.0%13.0K0.068.4K

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 162.9%, max 170.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30127.2%47.0%170.6%2.0K4.8K
$150.00Sep 18Oct 30125.5%46.9%167.6%29.6K47.8K
$155.00Sep 18Oct 30132.1%50.8%160.1%161.7K32.9K
$152.50Sep 18Oct 30127.3%50.2%153.4%75.7K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30127.2%47.0%170.6%12.6K3.0K
$150.00Sep 18Oct 30125.5%46.9%167.6%54.8K55.7K
$155.00Sep 18Oct 30132.1%50.8%160.1%11.7K8.2K
$152.50Sep 18Oct 30127.3%50.2%153.4%39.5K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 1.00, avg 3.10)

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
$140.00$143.00Oct 23$1.38$1.62$1.3873%1.17$141.38
$133.00$134.00Sep 25$0.23$0.77$0.2396%3.35$133.23
$129.00$130.00Oct 2$0.20$0.80$0.2093%4.00$129.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.10$1.40$1.1066%1.27$163.90
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$140.00$139.00Oct 23$0.25$0.75$0.2526%3.00$139.75
$133.00$132.00Oct 9$0.11$0.89$0.1112%8.09$132.89
$128.00$127.00Oct 23$0.11$0.89$0.1112%8.09$127.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.76, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.72$0.72$1.7856%0.40$153.22
$155.00$157.50Sep 18$0.27$0.27$2.2379%0.12$155.27
$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$0.23$0.23$2.2785%0.10$165.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.16$2.16$2.8456%0.76$147.84
$145.00$140.00Oct 16$1.59$1.59$3.4166%0.47$143.41
$140.00$135.00Oct 16$1.15$1.15$3.8575%0.30$138.85
$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 $2.71, cheapest $2.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.76127.3%50.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.66127.3%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.95% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.17$1.79$2.96$149.54$155.461.95%
$150.00Sep 18$2.56$0.68$3.24$146.76$153.242.13%
$149.00Sep 18$3.35$0.43$3.78$145.22$152.782.49%
$155.00Sep 18$0.45$3.58$4.03$150.97$159.032.65%
$148.00Sep 18$4.15$0.27$4.42$143.58$152.422.91%
$147.00Sep 18$5.05$0.16$5.21$141.79$152.213.43%
$157.50Sep 18$0.18$5.80$5.98$151.52$163.483.94%
$146.00Sep 18$6.00$0.10$6.10$139.90$152.104.02%
$145.00Sep 18$6.95$0.06$7.01$137.99$152.014.62%
$144.00Sep 18$7.93$0.04$7.97$136.03$151.975.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 5.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.18$0.10$0.28$145.72$157.78
$157.50$147.00Sep 18$0.18$0.16$0.34$146.66$157.84
$157.50$148.00Sep 18$0.18$0.27$0.45$147.55$157.95
$155.00$146.00Sep 18$0.45$0.10$0.55$145.45$155.55
$157.50$149.00Sep 18$0.18$0.43$0.61$148.39$158.11
$155.00$147.00Sep 18$0.45$0.16$0.61$146.39$155.61
$155.00$148.00Sep 18$0.45$0.27$0.72$147.28$155.72
$155.00$149.00Sep 18$0.45$0.43$0.88$148.12$155.88
$157.50$150.00Sep 18$0.18$0.68$0.86$149.14$158.36
$155.00$150.00Sep 18$0.45$0.68$1.13$148.87$156.13

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$0.29$2.2177%0.13$134.71$172.79
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
134/135170/172Oct 2$0.34$2.1674%0.16$134.66$170.34
135/136175/178Oct 2$0.25$2.2578%0.11$135.75$175.25
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
134/135168/170Oct 2$0.40$2.1071%0.19$134.60$167.90
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82
135/136170/172Oct 2$0.35$2.1573%0.16$135.65$170.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 2.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.67$1.8350%2.73
$152.50$155.00$157.50Sep 18$0.45$2.0535%4.56
$155.00$157.50$160.00Sep 18$0.17$2.3317%13.71
$170.00$175.00$180.00Oct 16$0.20$4.8010%24.00
$160.00$162.50$165.00Oct 23$0.05$2.457%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.68$1.8250%2.68
$152.50$155.00$157.50Sep 18$0.43$2.0734%4.81
$155.00$157.50$160.00Sep 18$0.16$2.3415%14.62
$160.00$165.00$170.00Oct 16$0.35$4.6515%13.29
$152.50$155.00$157.50Oct 2$0.14$2.3613%16.86

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 $--, 102 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
$155.00$152.501:2Sep 18$0.00$2.50
$157.50$155.001:2Sep 18-$1.36$1.14
$135.00$130.001:2Oct 16-$0.50$4.50
$140.00$135.001:2Oct 16-$0.83$4.17
$130.00$125.001:2Oct 16-$0.32$4.68

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$7.900.453.7%5.20%8.90%15126
$155.00Oct 30$8.900.482.0%5.86%7.91%346289
$160.00Oct 30$7.000.415.3%4.61%9.96%170365
$162.50Oct 30$6.150.387.0%4.05%11.04%16231
$152.50Oct 30$9.650.520.4%6.35%6.76%92121
$165.00Oct 30$5.450.348.6%3.59%12.23%125522
$167.50Oct 30$4.800.3110.3%3.16%13.44%20199
$155.00Oct 23$7.850.482.0%5.17%7.22%1.1K478
$157.50Oct 23$6.850.443.7%4.51%8.21%191883
$170.00Oct 30$4.200.2811.9%2.77%14.70%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 663,054
Total Puts 340,584
Put/Call Ratio 0.51
Net Difference 322,470

Prior's Put/Call Breakdown

Total Calls 520,886
Total Puts 275,333
Put/Call Ratio 0.53
Net Difference 245,553

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