Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.97 -1.83%
(9/18 13:20) ◀
|
Friday, September 18, 2026 (1:25pm)
January 2026
|
▶ (9/18 13:30)
◀ 9/18 13:25 ▶

Option Volume

Detail
ℹ
Current (09/18 1:25pm) 1,032,954
Calls: 684,852 (66%)
Puts: 348,102 (34%)
Prior (09/17) 831,042
Calls: 541,356 (65%)
Puts: 289,686 (35%)
Current vs Prior +24.30%
Calls: +26.51% (Calls)
Puts: +20.17% (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 -2.77%
Calls: +10.34%
Puts: -21.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:25pm) $269.16M
Calls: $174.77M (65%)
Puts: $94.39M (35%)
Prior (09/17) $427.13M
Calls: $364.80M (85%)
Puts: $62.32M (15%)
Current vs Prior -36.98%
Calls: -52.09%
Puts: +51.44%
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 -61.90%
Calls: -26.41%
Puts: -79.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:25pm) 0.51
Prior (09/17) 0.54
Current vs Prior -5.01%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -27.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:25pm) 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 2.65% | 6.37%2.65% | 12.36%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -20.29% | -5.18%-20.29% | -3.13%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -41.39% | -18.46%-54.60% | -11.55%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -20.29% | -5.18%-20.29% | -3.13%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 1.51%
Calls: 0.40% | 1.90%
Puts: 1.28% | 1.13%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -75.07% | -77.19%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -71.13% | -57.75%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($174.77M). 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
13:25BULLISHBULLISHBULLISH
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 368 of results (avg 2.9%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.4515.50$15.480.3%3120.754.4K
$155.00Sep 252.962.97$2.970.3%23.7K0.408.1K
$150.00Sep 182.462.47$2.470.4%29.9K0.7447.2K
$130.00Sep 1821.9522.05$22.000.5%4241.0017.6K
$144.00Sep 259.309.35$9.320.5%1370.79644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.0023.05$23.030.2%2.1K1.003.7K
$147.00Sep 252.032.04$2.040.5%4.7K0.301.3K
$170.00Oct 1620.3020.40$20.350.5%380.771.0K
$170.00Sep 1818.0018.10$18.050.6%391.0010.1K
$165.00Oct 1616.3016.40$16.350.6%830.702.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.41, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%65.2K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%56.6K0.0465.2K
$155.00Sep 180.370.38$0.382.6%169.0K0.2032.6K
$177.50Sep 250.170.18$0.185.6%1.2K0.042.3K
$175.00Sep 250.240.25$0.254.0%1.3K0.053.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.060.07$0.0714.3%13.0K0.048.4K
$147.00Sep 180.100.11$0.119.1%4.9K0.0725.8K
$148.00Sep 180.170.18$0.185.6%9.4K0.1119.1K
$149.00Sep 180.290.30$0.303.3%13.0K0.172.9K
$150.00Sep 180.500.51$0.512.0%56.3K0.2655.3K

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 1829.6030.10$29.851.7%611.00193
$123.00Sep 1828.6029.20$28.902.1%331.00126
$124.00Sep 1827.6028.75$28.184.1%261.0035
$125.00Sep 1826.8027.15$26.981.3%1311.004.0K
$126.00Sep 1825.4526.65$26.054.6%331.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.0023.05$23.030.2%2.1K1.003.7K
$180.00Sep 1827.9528.25$28.101.1%121.00868
$167.50Sep 1815.0516.10$15.586.7%71.008
$170.00Sep 1818.0018.10$18.050.6%391.0010.1K
$172.50Sep 1820.0521.10$20.585.1%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 886.2K, top 169.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.370.38$0.382.6%169.0K0.2032.6K
$152.50Sep 181.021.04$1.031.9%79.4K0.4418.4K
$157.50Sep 180.150.16$0.166.3%65.2K0.0931.3K
$160.00Sep 180.070.08$0.0812.5%56.6K0.0465.2K
$150.00Sep 182.462.47$2.470.4%29.9K0.7447.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.500.51$0.512.0%56.3K0.2655.3K
$152.50Sep 181.551.57$1.561.3%40.1K0.5613.3K
$135.00Oct 161.982.00$1.991.0%21.3K0.1744.3K
$155.00Oct 169.509.60$9.551.0%16.1K0.5335.5K
$146.00Sep 180.060.07$0.0714.3%13.0K0.048.4K

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 143.9%, max 149.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30127.1%50.9%149.8%169.3K32.9K
$149.00Sep 18Oct 30116.7%47.2%147.4%2.0K4.8K
$150.00Sep 18Oct 30115.3%46.9%145.7%30.1K47.8K
$152.50Sep 18Oct 30116.9%50.2%132.7%79.5K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30127.1%50.9%149.8%11.7K8.2K
$149.00Sep 18Oct 30116.7%47.2%147.4%13.0K3.0K
$150.00Sep 18Oct 30115.3%46.9%145.7%56.6K55.7K
$152.50Sep 18Oct 30116.9%50.2%132.7%40.2K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 1.00, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$136.00$140.00Oct 30$2.00$2.00$2.0077%1.00$138.00
$127.00$130.00Oct 23$1.80$1.20$1.8088%0.67$128.80
$133.00$134.00Sep 25$0.17$0.83$0.1794%4.88$133.17
$137.00$138.00Oct 2$0.28$0.72$0.2886%2.57$137.28
$143.00$145.00Oct 30$0.75$1.25$0.7567%1.67$143.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.12$1.38$1.1266%1.23$163.88
$165.00$160.00Oct 23$3.12$1.88$3.1268%0.60$161.88
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$155.00$152.50Oct 30$1.18$1.32$1.1851%1.12$153.82
$135.00$134.00Oct 30$0.20$0.80$0.2021%4.00$134.80

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$0.65$0.65$1.8556%0.35$153.15
$155.00$157.50Sep 18$0.22$0.22$2.2880%0.10$155.22
$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
$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$1.14$1.14$3.8675%0.30$138.86
$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. 2 found (avg debit $2.91, cheapest $2.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.95116.9%50.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.87116.9%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.70% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.03$1.56$2.59$149.91$155.091.70%
$150.00Sep 18$2.47$0.51$2.98$147.02$152.981.96%
$149.00Sep 18$3.28$0.30$3.58$145.42$152.582.36%
$155.00Sep 18$0.38$3.40$3.78$151.22$158.782.49%
$148.00Sep 18$4.15$0.18$4.33$143.67$152.332.85%
$147.00Sep 18$5.08$0.11$5.19$141.81$152.193.42%
$157.50Sep 18$0.16$5.70$5.86$151.64$163.363.86%
$146.00Sep 18$6.05$0.07$6.12$139.88$152.124.03%
$145.00Sep 18$7.00$0.05$7.05$137.95$152.054.64%
$144.00Sep 18$8.00$0.04$8.04$135.96$152.045.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.18% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.16$0.11$0.27$146.73$157.77
$157.50$148.00Sep 18$0.16$0.18$0.34$147.66$157.84
$157.50$149.00Sep 18$0.16$0.30$0.46$148.54$157.96
$155.00$147.00Sep 18$0.38$0.11$0.49$146.51$155.49
$155.00$148.00Sep 18$0.38$0.18$0.56$147.44$155.56
$155.00$149.00Sep 18$0.38$0.30$0.68$148.32$155.68
$157.50$150.00Sep 18$0.16$0.51$0.67$149.33$158.17
$155.00$150.00Sep 18$0.38$0.51$0.89$149.11$155.89
$152.50$147.00Sep 18$1.03$0.11$1.14$145.86$153.64
$152.50$148.00Sep 18$1.03$0.18$1.21$146.79$153.71

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
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
135/136175/178Oct 2$0.26$2.2477%0.12$135.74$175.26
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
134/135170/172Oct 2$0.33$2.1774%0.15$134.67$170.33
140/141168/170Sep 25$0.29$2.2175%0.13$140.71$167.79
125/126168/170Oct 23$0.65$1.8561%0.35$125.35$168.15
134/135168/170Oct 2$0.40$2.1071%0.19$134.60$167.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.79$1.7154%2.16
$152.50$155.00$157.50Sep 18$0.43$2.0735%4.81
$155.00$157.50$160.00Sep 18$0.14$2.3615%16.86
$130.00$135.00$140.00Oct 16$0.27$4.7313%17.52
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.12$4.8810%40.67
$155.00$157.50$160.00Sep 18$0.07$2.4316%34.71
$150.00$152.50$155.00Sep 18$0.79$1.7154%2.16
$152.50$155.00$157.50Sep 18$0.46$2.0435%4.43
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50

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 $-1.10, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.10$1.40
$135.00$130.001:2Oct 16-$0.51$4.49
$150.00$149.001:2Sep 18-$0.09$0.91
$140.00$135.001:2Oct 16-$0.85$4.15
$130.00$125.001:2Oct 16-$0.33$4.67

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$7.950.453.6%5.23%8.87%15126
$155.00Oct 30$8.900.482.0%5.86%7.85%346289
$160.00Oct 30$7.000.415.3%4.61%9.89%172365
$162.50Oct 30$6.200.386.9%4.08%11.01%20231
$152.50Oct 30$9.650.520.3%6.35%6.70%92121
$165.00Oct 30$5.450.348.6%3.59%12.16%125522
$167.50Oct 30$4.800.3110.2%3.16%13.38%20199
$155.00Oct 23$7.900.482.0%5.20%7.19%1.1K478
$157.50Oct 23$6.900.443.6%4.54%8.18%191883
$170.00Oct 30$4.200.2811.9%2.76%14.63%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 684,852
Total Puts 348,102
Put/Call Ratio 0.51
Net Difference 336,750

Prior's Put/Call Breakdown

Total Calls 541,356
Total Puts 289,686
Put/Call Ratio 0.54
Net Difference 251,670

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