Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.01 -1.81%
(9/18 13:10) ◀
|
Friday, September 18, 2026 (1:15pm)
January 2026
|
▶ (9/18 13:20)
◀ 9/18 13:15 ▶

Option Volume

Detail
ℹ
Current (09/18 1:15pm) 1,012,525
Calls: 670,611 (66%)
Puts: 341,914 (34%)
Prior (09/17) 803,845
Calls: 525,393 (65%)
Puts: 278,452 (35%)
Current vs Prior +25.96%
Calls: +27.64% (Calls)
Puts: +22.79% (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 -4.70%
Calls: +8.04%
Puts: -22.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:15pm) $268.43M
Calls: $175.27M (65%)
Puts: $93.17M (35%)
Prior (09/17) $418.60M
Calls: $357.02M (85%)
Puts: $61.58M (15%)
Current vs Prior -35.87%
Calls: -50.91%
Puts: +51.29%
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 -62.00%
Calls: -26.20%
Puts: -80.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:15pm) 0.51
Prior (09/17) 0.53
Current vs Prior -3.80%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -27.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:15pm) 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 2.83% | 6.35%2.83% | 12.37%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -14.97% | -5.40%-14.97% | -3.01%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.48% | -18.65%-51.57% | -11.43%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -14.97% | -5.40%-14.97% | -3.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.49% | 1.04%
Calls: 0.38% | 0.95%
Puts: 0.60% | 1.14%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -85.46% | -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 -83.16% | -70.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($175.27M). 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
13:15BULLISHBULLISHBULLISH
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 367 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.993.00$3.000.3%23.4K0.418.1K
$150.00Sep 182.622.63$2.630.4%29.7K0.7247.2K
$144.00Sep 259.359.40$9.380.5%1330.80644
$150.00Oct 169.259.30$9.280.5%2.1K0.5723.1K
$160.00Sep 251.601.61$1.610.6%14.1K0.2510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.3016.35$16.330.3%830.702.0K
$148.00Sep 252.352.36$2.360.4%2.5K0.331.5K
$175.00Sep 1822.9523.05$23.000.4%2.0K1.003.7K
$170.00Oct 1620.2520.35$20.300.5%380.771.0K
$155.00Oct 169.509.55$9.530.5%16.1K0.5335.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.42, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.070.08$0.0812.5%56.0K0.0465.2K
$157.50Sep 180.180.19$0.195.3%64.5K0.1031.3K
$155.00Sep 180.450.46$0.462.2%164.9K0.2232.6K
$177.50Sep 250.170.18$0.185.6%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 180.140.15$0.156.7%4.7K0.0825.8K
$148.00Sep 180.230.24$0.244.2%8.8K0.1319.1K
$149.00Sep 180.380.39$0.392.6%12.7K0.192.9K

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 1826.8027.10$26.951.1%1311.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.0511.30$10.6811.7%1261.0051
$165.00Sep 1812.9513.05$13.000.8%1041.004.0K
$167.50Sep 1815.0516.30$15.688.0%71.008
$170.00Sep 1817.9518.05$18.000.6%391.0010.1K
$172.50Sep 1820.0521.30$20.686.0%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 869.1K, top 164.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.450.46$0.462.2%164.9K0.2232.6K
$152.50Sep 181.181.19$1.190.8%76.8K0.4518.4K
$157.50Sep 180.180.19$0.195.3%64.5K0.1031.3K
$160.00Sep 180.070.08$0.0812.5%56.0K0.0465.2K
$150.00Sep 182.622.63$2.630.4%29.7K0.7247.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.610.62$0.621.6%54.7K0.2855.3K
$152.50Sep 181.661.67$1.670.6%39.5K0.5513.3K
$135.00Oct 161.961.99$1.981.5%21.3K0.1744.3K
$155.00Oct 169.509.55$9.530.5%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 162.7%, max 171.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30127.3%47.0%171.1%2.0K4.8K
$150.00Sep 18Oct 30126.1%46.9%169.1%29.8K47.8K
$155.00Sep 18Oct 30132.2%50.9%159.6%165.3K32.9K
$152.50Sep 18Oct 30125.7%50.1%150.7%76.9K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30127.3%47.0%171.1%12.7K3.0K
$150.00Sep 18Oct 30126.0%46.9%168.9%55.0K55.7K
$155.00Sep 18Oct 30132.2%50.9%159.6%11.7K8.2K
$152.50Sep 18Oct 30125.9%50.1%151.1%39.6K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 1.00, avg 3.14)

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$1.33$1.67$1.3374%1.26$141.33
$129.00$130.00Oct 2$0.15$0.85$0.1593%5.67$129.15
$133.00$134.00Sep 25$0.20$0.80$0.2096%4.00$133.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.10$1.40$1.1065%1.27$163.90
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$144.00$143.00Sep 25$0.18$0.82$0.1820%4.56$143.82
$137.00$136.00Oct 2$0.12$0.88$0.1213%7.33$136.88
$133.00$132.00Oct 9$0.11$0.89$0.1112%8.09$132.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.73$0.73$1.7755%0.41$153.23
$157.50$160.00Sep 18$0.11$0.11$2.3990%0.05$157.61
$155.00$157.50Sep 18$0.27$0.27$2.2378%0.12$155.27
$170.00$172.50Sep 25$0.12$0.12$2.3892%0.05$170.12
$167.50$170.00Sep 25$0.17$0.17$2.3389%0.07$167.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.12$2.12$2.8857%0.74$147.88
$145.00$140.00Oct 16$1.60$1.60$3.4066%0.47$143.40
$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 $2.77, cheapest $2.71)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84125.7%50.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.71125.9%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.88% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.19$1.67$2.86$149.64$155.361.88%
$150.00Sep 18$2.63$0.62$3.25$146.75$153.252.14%
$149.00Sep 18$3.43$0.39$3.82$145.18$152.822.51%
$155.00Sep 18$0.46$3.45$3.91$151.09$158.912.57%
$148.00Sep 18$4.25$0.24$4.49$143.51$152.492.95%
$147.00Sep 18$5.15$0.15$5.30$141.70$152.303.49%
$157.50Sep 18$0.19$5.68$5.87$151.63$163.373.86%
$146.00Sep 18$6.10$0.10$6.20$139.80$152.204.08%
$145.00Sep 18$7.10$0.06$7.16$137.84$152.164.71%
$144.00Sep 18$8.05$0.04$8.09$135.91$152.095.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 5.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.19$0.10$0.29$145.71$157.79
$157.50$147.00Sep 18$0.19$0.15$0.34$146.66$157.84
$157.50$148.00Sep 18$0.19$0.24$0.43$147.57$157.93
$157.50$149.00Sep 18$0.19$0.39$0.58$148.42$158.08
$155.00$146.00Sep 18$0.46$0.10$0.56$145.44$155.56
$155.00$147.00Sep 18$0.46$0.15$0.61$146.39$155.61
$155.00$148.00Sep 18$0.46$0.24$0.70$147.30$155.70
$155.00$149.00Sep 18$0.46$0.39$0.85$148.15$155.85
$157.50$150.00Sep 18$0.19$0.62$0.81$149.19$158.31
$155.00$150.00Sep 18$0.46$0.62$1.08$148.92$156.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.12, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
140/141168/170Sep 25$0.29$2.2175%0.13$140.71$167.79
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27
135/136170/172Oct 2$0.36$2.1472%0.17$135.64$170.36
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
126/127172/175Oct 23$0.52$1.9866%0.26$126.48$173.02
132/133172/175Oct 9$0.39$2.1171%0.18$132.61$172.89
137/138175/178Oct 2$0.30$2.2074%0.14$137.70$175.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.71$1.7950%2.52
$155.00$157.50$160.00Sep 18$0.16$2.3418%14.62
$165.00$170.00$175.00Oct 16$0.25$4.7512%19.00
$152.50$155.00$157.50Sep 18$0.46$2.0435%4.43
$145.00$150.00$155.00Oct 16$0.47$4.5320%9.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.07$4.9310%70.43
$150.00$152.50$155.00Sep 18$0.73$1.7750%2.42
$155.00$157.50$160.00Sep 18$0.14$2.3616%16.86
$152.50$155.00$157.50Sep 18$0.45$2.0535%4.56
$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. 110 found (best net $-1.22, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.51$4.49
$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-$1.22$1.28
$135.00$130.001:2Oct 16-$0.48$4.52
$130.00$125.001:2Oct 16-$0.33$4.67
$140.00$135.001:2Oct 16-$0.86$4.14
$150.00$149.001:2Sep 18-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.23%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.950.453.6%5.23%8.84%15126
$155.00Oct 30$8.950.482.0%5.89%7.85%346289
$160.00Oct 30$7.050.415.3%4.64%9.89%170365
$162.50Oct 30$6.200.386.9%4.08%10.98%19231
$152.50Oct 30$9.650.520.3%6.35%6.67%92121
$165.00Oct 30$5.500.348.6%3.62%12.16%125522
$167.50Oct 30$4.850.3110.2%3.19%13.38%20199
$155.00Oct 23$7.900.482.0%5.20%7.16%1.1K478
$157.50Oct 23$6.900.443.6%4.54%8.15%191883
$170.00Oct 30$4.250.2811.8%2.80%14.63%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 670,611
Total Puts 341,914
Put/Call Ratio 0.51
Net Difference 328,697

Prior's Put/Call Breakdown

Total Calls 525,393
Total Puts 278,452
Put/Call Ratio 0.53
Net Difference 246,941

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