Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.91 -1.87%
(9/18 13:25) ◀
|
Friday, September 18, 2026 (1:30pm)
January 2026
|
▶ (9/18 13:35)
◀ 9/18 13:30 ▶

Option Volume

Detail
ℹ
Current (09/18 1:30pm) 1,039,071
Calls: 688,632 (66%)
Puts: 350,439 (34%)
Prior (09/17) 836,751
Calls: 544,636 (65%)
Puts: 292,115 (35%)
Current vs Prior +24.18%
Calls: +26.44% (Calls)
Puts: +19.97% (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 -2.20%
Calls: +10.95%
Puts: -20.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:30pm) $270.70M
Calls: $174.47M (64%)
Puts: $96.23M (36%)
Prior (09/17) $427.22M
Calls: $364.40M (85%)
Puts: $62.83M (15%)
Current vs Prior -36.64%
Calls: -52.12%
Puts: +53.17%
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 -61.68%
Calls: -26.53%
Puts: -79.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:30pm) 0.51
Prior (09/17) 0.54
Current vs Prior -5.12%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -27.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:30pm) 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 2.64% | 6.34%2.64% | 12.34%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -20.65% | -5.64%-20.65% | -3.25%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -41.66% | -18.85%-54.81% | -11.65%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -20.65% | -5.64%-20.65% | -3.25%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.36% | 1.52%
Calls: 0.83% | 1.92%
Puts: 1.89% | 1.13%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -59.64% | -77.04%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -53.26% | -57.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($174.47M). 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
13:30BULLISHBULLISHBULLISH
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 369 of results (avg 2.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.0012.05$12.030.4%7920.668.4K
$130.00Sep 1821.8521.95$21.900.5%4251.0017.6K
$150.00Oct 169.159.20$9.180.5%2.2K0.5623.1K
$160.00Sep 251.571.58$1.580.6%14.6K0.2510.2K
$140.00Oct 1615.3515.45$15.400.6%3120.754.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1612.7512.80$12.780.4%2390.622.7K
$170.00Oct 1620.3520.45$20.400.5%380.771.0K
$160.00Sep 259.559.60$9.570.5%5270.75888
$155.00Oct 169.559.60$9.570.5%16.1K0.5335.5K
$170.00Sep 1818.0518.15$18.100.6%391.0010.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%65.8K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%56.7K0.0465.2K
$155.00Sep 180.360.37$0.372.7%170.2K0.1932.6K
$180.00Sep 250.120.14$0.1315.4%17.2K0.038.2K
$177.50Sep 250.170.18$0.185.6%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.100.11$0.119.1%4.9K0.0725.8K
$146.00Sep 180.060.07$0.0714.3%13.0K0.048.4K
$148.00Sep 180.170.18$0.185.6%9.5K0.1119.1K
$149.00Sep 180.290.30$0.303.3%13.0K0.172.9K
$150.00Sep 180.500.52$0.513.9%56.6K0.2755.3K

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 1829.6530.10$29.881.5%621.00193
$123.00Sep 1828.6529.20$28.921.9%341.00126
$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 1822.9523.15$23.050.9%2.2K1.003.7K
$180.00Sep 1827.9528.25$28.101.1%121.00868
$167.50Sep 1815.0516.10$15.586.7%71.008
$170.00Sep 1818.0518.15$18.100.6%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 891.7K, top 170.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.360.37$0.372.7%170.2K0.1932.6K
$152.50Sep 180.991.00$1.001.0%79.8K0.4318.4K
$157.50Sep 180.150.16$0.166.3%65.8K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%56.7K0.0465.2K
$150.00Sep 182.412.43$2.420.8%30.0K0.7347.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.500.52$0.513.9%56.6K0.2755.3K
$152.50Sep 181.571.60$1.591.9%40.1K0.5713.3K
$135.00Oct 161.982.01$2.001.5%21.3K0.1744.3K
$155.00Oct 169.559.60$9.570.5%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 149.8%, max 156.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30129.5%50.6%156.2%170.6K32.9K
$152.50Sep 18Oct 30118.4%47.4%150.0%79.9K18.5K
$149.00Sep 18Oct 30117.4%47.5%147.3%2.0K4.8K
$150.00Sep 18Oct 30116.3%47.4%145.5%30.2K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30129.5%50.6%156.2%11.7K8.2K
$152.50Sep 18Oct 30118.4%47.4%150.0%40.2K13.4K
$149.00Sep 18Oct 30117.4%47.5%147.3%13.0K3.0K
$150.00Sep 18Oct 30116.3%47.4%145.5%56.9K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.00, avg 3.23)

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$1.1265%1.23$163.88
$165.00$160.00Oct 23$3.09$1.91$3.0968%0.62$161.91
$160.00$157.50Oct 30$1.33$1.17$1.3359%0.88$158.67
$135.00$134.00Oct 30$0.20$0.80$0.2021%4.00$134.80
$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. 150 found (best R:R 0.76, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.63$0.63$1.8757%0.34$153.13
$155.00$157.50Sep 18$0.21$0.21$2.2981%0.09$155.21
$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$0.22$0.22$2.2885%0.10$165.22
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$1.13$1.13$3.8775%0.29$138.87
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$130.00$125.00Oct 30$0.74$0.74$4.2684%0.17$129.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.84)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.93118.4%49.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84118.4%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.70% of stock, avg 9.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.00$1.59$2.59$149.91$155.091.70%
$150.00Sep 18$2.42$0.51$2.93$147.07$152.931.93%
$149.00Sep 18$3.20$0.30$3.50$145.50$152.502.30%
$155.00Sep 18$0.37$3.45$3.82$151.18$158.822.51%
$148.00Sep 18$4.07$0.18$4.25$143.75$152.252.80%
$147.00Sep 18$5.00$0.11$5.11$141.89$152.113.36%
$157.50Sep 18$0.16$5.75$5.91$151.59$163.413.89%
$146.00Sep 18$5.98$0.07$6.05$139.95$152.053.98%
$145.00Sep 18$6.95$0.05$7.00$138.00$152.004.61%
$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 0.18% of stock, avg 6.04%)

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$0.37$0.11$0.48$146.52$155.48
$155.00$148.00Sep 18$0.37$0.18$0.55$147.45$155.55
$155.00$149.00Sep 18$0.37$0.30$0.67$148.33$155.67
$157.50$150.00Sep 18$0.16$0.51$0.67$149.33$158.17
$155.00$150.00Sep 18$0.37$0.51$0.88$149.12$155.88
$152.50$147.00Sep 18$1.00$0.11$1.11$145.89$153.61
$152.50$148.00Sep 18$1.00$0.18$1.18$146.82$153.68

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$0.28$2.2276%0.13$134.72$172.78
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
134/135170/172Oct 2$0.34$2.1674%0.16$134.66$170.34
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
125/126168/170Oct 23$0.65$1.8561%0.35$125.35$168.15
125/126172/175Oct 23$0.50$2.0067%0.25$125.50$173.00
135/136172/175Oct 2$0.29$2.2175%0.13$135.71$172.79
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. 145 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.19$4.8113%25.32
$150.00$152.50$155.00Sep 18$0.79$1.7154%2.16
$155.00$157.50$160.00Sep 18$0.12$2.3816%19.83
$152.50$155.00$157.50Sep 18$0.42$2.0834%4.95
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Sep 18$0.05$2.4516%49.00
$150.00$152.50$155.00Sep 18$0.78$1.7254%2.21
$170.00$175.00$180.00Oct 16$0.17$4.8310%28.41
$152.50$155.00$157.50Sep 18$0.44$2.0634%4.68
$157.50$160.00$162.50Oct 9$0.06$2.4410%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. 109 found (best net $-1.15, 102 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-$1.15$1.35
$135.00$130.001:2Oct 16-$0.50$4.50
$150.00$149.001:2Sep 18-$0.09$0.91
$130.00$125.001:2Oct 16-$0.33$4.67
$140.00$135.001:2Oct 16-$0.87$4.13

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 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.453.7%5.20%8.88%15126
$155.00Oct 30$8.900.492.0%5.86%7.89%346289
$160.00Oct 30$7.000.415.3%4.61%9.93%173365
$152.50Oct 30$10.000.520.4%6.58%6.97%95121
$162.50Oct 30$6.150.387.0%4.05%11.02%20231
$165.00Oct 30$5.450.348.6%3.59%12.20%126522
$167.50Oct 30$4.800.3110.3%3.16%13.42%20199
$155.00Oct 23$7.850.482.0%5.17%7.20%1.1K478
$157.50Oct 23$6.850.433.7%4.51%8.19%191883
$170.00Oct 30$4.200.2811.9%2.76%14.67%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 688,632
Total Puts 350,439
Put/Call Ratio 0.51
Net Difference 338,193

Prior's Put/Call Breakdown

Total Calls 544,636
Total Puts 292,115
Put/Call Ratio 0.54
Net Difference 252,521

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