Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.93 -1.86%
(9/18 13:15) ◀
|
Friday, September 18, 2026 (1:20pm)
January 2026
|
▶ (9/18 13:25)
◀ 9/18 13:20 ▶

Option Volume

Detail
ℹ
Current (09/18 1:20pm) 1,022,280
Calls: 676,496 (66%)
Puts: 345,784 (34%)
Prior (09/17) 823,584
Calls: 536,211 (65%)
Puts: 287,373 (35%)
Current vs Prior +24.13%
Calls: +26.16% (Calls)
Puts: +20.33% (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 -3.78%
Calls: +8.99%
Puts: -21.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:20pm) $267.63M
Calls: $173.18M (65%)
Puts: $94.44M (35%)
Prior (09/17) $428.04M
Calls: $366.52M (86%)
Puts: $61.52M (14%)
Current vs Prior -37.48%
Calls: -52.75%
Puts: +53.52%
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 -62.12%
Calls: -27.07%
Puts: -79.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:20pm) 0.51
Prior (09/17) 0.54
Current vs Prior -4.63%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -27.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:20pm) 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 2.69% | 6.36%2.69% | 12.37%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.08% | -5.35%-19.08% | -3.01%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.50% | -18.61%-53.91% | -11.43%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.08% | -5.35%-19.08% | -3.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.22% | 1.04%
Calls: 1.21% | 0.96%
Puts: 1.23% | 1.13%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -63.80% | -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 -58.08% | -70.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($173.18M). 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
13:20BULLISHBULLISHBULLISH
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 366 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.942.95$2.950.3%23.5K0.408.1K
$145.00Oct 1612.0512.10$12.080.4%7920.668.4K
$165.00Oct 21.901.91$1.900.5%9300.223.4K
$150.00Oct 169.209.25$9.230.5%2.1K0.5623.1K
$145.00Sep 258.508.55$8.530.6%5550.763.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1612.7512.80$12.780.4%2370.622.7K
$148.00Sep 252.382.39$2.380.4%2.5K0.341.5K
$175.00Sep 1823.0023.10$23.050.4%2.1K1.003.7K
$147.00Sep 252.042.05$2.050.5%4.7K0.301.3K
$170.00Oct 1620.3520.45$20.400.5%380.771.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.160.17$0.175.9%64.5K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%56.3K0.0465.2K
$155.00Sep 180.380.39$0.392.6%166.8K0.2032.6K
$180.00Sep 250.120.13$0.137.7%16.8K0.038.2K
$175.00Sep 250.230.25$0.248.3%1.3K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.110.12$0.128.3%4.9K0.0725.8K
$146.00Sep 180.070.08$0.0812.5%13.0K0.058.4K
$148.00Sep 180.190.20$0.205.0%9.4K0.1219.1K
$145.00Sep 180.050.06$0.0616.7%4.8K0.0423.9K
$149.00Sep 180.310.33$0.326.3%12.9K0.182.9K

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 1829.5530.45$30.003.0%601.00193
$123.00Sep 1828.6029.25$28.932.2%321.00126
$124.00Sep 1827.6028.75$28.184.1%261.0035
$125.00Sep 1826.8027.30$27.051.8%1311.004.0K
$126.00Sep 1825.2526.80$26.036.0%251.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.0023.10$23.050.4%2.1K1.003.7K
$180.00Sep 1827.9028.25$28.081.2%121.00868
$167.50Sep 1815.0516.25$15.657.7%71.008
$170.00Sep 1818.0018.15$18.080.8%391.0010.1K
$172.50Sep 1820.0521.25$20.655.8%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 877.7K, top 166.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.380.39$0.392.6%166.8K0.2032.6K
$152.50Sep 181.041.05$1.051.0%78.2K0.4318.4K
$157.50Sep 180.160.17$0.175.9%64.5K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%56.3K0.0465.2K
$150.00Sep 182.452.48$2.471.2%29.8K0.7347.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.540.55$0.551.8%55.6K0.2755.3K
$152.50Sep 181.611.63$1.621.2%39.8K0.5713.3K
$135.00Oct 162.002.01$2.010.5%21.3K0.1744.3K
$155.00Oct 169.559.60$9.570.5%16.1K0.5335.5K
$146.00Sep 180.070.08$0.0812.5%13.0K0.058.4K

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 145.8%, max 151.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30128.2%51.0%151.2%167.2K32.9K
$149.00Sep 18Oct 30117.7%47.2%149.5%2.0K4.8K
$150.00Sep 18Oct 30116.3%47.1%147.1%30.0K47.8K
$152.50Sep 18Oct 30118.5%50.3%135.3%78.3K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30128.2%51.0%151.2%11.7K8.2K
$149.00Sep 18Oct 30117.7%47.2%149.5%12.9K3.0K
$150.00Sep 18Oct 30116.3%47.1%147.1%55.9K55.7K
$152.50Sep 18Oct 30118.5%50.3%135.3%39.9K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 1.00, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$2.00$2.00$2.0077%1.00$138.00
$133.00$134.00Sep 25$0.17$0.83$0.1794%4.88$133.17
$127.00$130.00Oct 23$1.97$1.03$1.9788%0.52$128.97
$143.00$145.00Oct 30$0.70$1.30$0.7067%1.86$143.70
$137.00$138.00Oct 2$0.28$0.72$0.2886%2.57$137.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.10$1.40$1.1065%1.27$163.90
$155.00$152.50Oct 30$1.13$1.37$1.1352%1.21$153.87
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$149.00$148.00Sep 18$0.12$0.88$0.1218%7.33$148.88
$143.00$142.00Sep 25$0.16$0.84$0.1618%5.25$142.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.49, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.66$0.66$1.8457%0.36$153.16
$155.00$157.50Sep 18$0.22$0.22$2.2880%0.10$155.22
$170.00$172.50Sep 25$0.13$0.13$2.3792%0.05$170.13
$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
$145.00$140.00Oct 16$1.65$1.65$3.3566%0.49$143.35
$150.00$145.00Oct 16$2.12$2.12$2.8856%0.74$147.88
$140.00$135.00Oct 16$1.12$1.12$3.8875%0.29$138.88
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19
$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. 2 found (avg debit $2.87, cheapest $2.81)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.93118.5%49.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.81118.5%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.76% of stock, avg 9.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.05$1.62$2.67$149.83$155.171.76%
$150.00Sep 18$2.47$0.55$3.02$146.98$153.021.99%
$149.00Sep 18$3.25$0.32$3.57$145.43$152.572.35%
$155.00Sep 18$0.39$3.48$3.87$151.13$158.872.55%
$148.00Sep 18$4.15$0.20$4.35$143.65$152.352.86%
$147.00Sep 18$5.05$0.12$5.17$141.83$152.173.40%
$157.50Sep 18$0.17$5.75$5.92$151.58$163.423.90%
$146.00Sep 18$6.00$0.08$6.08$139.92$152.084.00%
$145.00Sep 18$7.00$0.06$7.06$137.94$152.064.65%
$144.00Sep 18$7.95$0.04$7.99$136.01$151.995.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.17$0.12$0.29$146.71$157.79
$157.50$148.00Sep 18$0.17$0.20$0.37$147.63$157.87
$157.50$149.00Sep 18$0.17$0.32$0.49$148.51$157.99
$155.00$147.00Sep 18$0.39$0.12$0.51$146.49$155.51
$155.00$148.00Sep 18$0.39$0.20$0.59$147.41$155.59
$155.00$149.00Sep 18$0.39$0.32$0.71$148.29$155.71
$157.50$150.00Sep 18$0.17$0.55$0.72$149.28$158.22
$155.00$150.00Sep 18$0.39$0.55$0.94$149.06$155.94
$152.50$148.00Sep 18$1.05$0.20$1.25$146.75$153.75
$152.50$147.00Sep 18$1.05$0.12$1.17$145.83$153.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.12, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.26$2.2478%0.12$140.74$170.26
135/136175/178Oct 2$0.25$2.2577%0.11$135.75$175.25
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
140/141168/170Sep 25$0.29$2.2175%0.13$140.71$167.79
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
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27
135/136170/172Oct 2$0.35$2.1572%0.16$135.65$170.35
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 144 found (best R:R 2.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.76$1.7453%2.29
$155.00$157.50$160.00Sep 18$0.13$2.3716%18.23
$152.50$155.00$157.50Sep 18$0.44$2.0634%4.68
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
$165.00$170.00$175.00Oct 16$0.27$4.7312%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.41$2.0934%5.10
$170.00$175.00$180.00Oct 16$0.17$4.8310%28.41
$150.00$152.50$155.00Sep 18$0.79$1.7153%2.16
$155.00$157.50$160.00Sep 18$0.13$2.3716%18.23
$140.00$145.00$150.00Oct 16$0.47$4.5319%9.64

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 $-1.21, 99 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.52$4.48
$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-$1.21$1.29
$150.00$149.001:2Sep 18-$0.09$0.91
$135.00$130.001:2Oct 16-$0.51$4.49
$130.00$125.001:2Oct 16-$0.32$4.68
$149.00$148.001:2Sep 18-$0.08$0.92

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 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.950.453.7%5.23%8.90%15126
$155.00Oct 30$8.950.482.0%5.89%7.91%346289
$160.00Oct 30$7.050.415.3%4.64%9.95%171365
$162.50Oct 30$6.200.387.0%4.08%11.04%20231
$152.50Oct 30$9.650.520.4%6.35%6.73%92121
$165.00Oct 30$5.500.348.6%3.62%12.22%125522
$167.50Oct 30$4.800.3110.2%3.16%13.41%20199
$155.00Oct 23$7.900.482.0%5.20%7.22%1.1K478
$157.50Oct 23$6.900.443.7%4.54%8.21%191883
$170.00Oct 30$4.250.2811.9%2.80%14.69%241681

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 676,496
Total Puts 345,784
Put/Call Ratio 0.51
Net Difference 330,712

Prior's Put/Call Breakdown

Total Calls 536,211
Total Puts 287,373
Put/Call Ratio 0.54
Net Difference 248,838

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