Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.01 -1.81%
(9/18 13:30) ◀
|
Friday, September 18, 2026 (1:35pm)
January 2026
|
▶ (9/18 13:40)
◀ 9/18 13:35 ▶

Option Volume

Detail
ℹ
Current (09/18 1:35pm) 1,050,018
Calls: 697,792 (66%)
Puts: 352,226 (34%)
Prior (09/17) 841,522
Calls: 546,705 (65%)
Puts: 294,817 (35%)
Current vs Prior +24.78%
Calls: +27.64% (Calls)
Puts: +19.47% (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 -1.17%
Calls: +12.42%
Puts: -20.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:35pm) $274.05M
Calls: $177.63M (65%)
Puts: $96.42M (35%)
Prior (09/17) $430.68M
Calls: $368.35M (86%)
Puts: $62.33M (14%)
Current vs Prior -36.37%
Calls: -51.78%
Puts: +54.68%
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 -61.21%
Calls: -25.20%
Puts: -79.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:35pm) 0.50
Prior (09/17) 0.54
Current vs Prior -6.40%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:35pm) 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 2.63% | 6.37%2.63% | 12.39%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -20.90% | -5.21%-20.90% | -2.90%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -41.84% | -18.48%-54.95% | -11.34%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -20.90% | -5.21%-20.90% | -2.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 1.61%
Calls: 0.81% | 0.95%
Puts: 1.32% | 2.27%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -68.55% | -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 -63.57% | -54.96%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($177.63M). Bullish P/C ratio of 0.50.

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
13:35BULLISHBULLISHBULLISH
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 370 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.1012.15$12.130.4%7920.668.4K
$130.00Sep 1821.9522.05$22.000.5%4251.0017.6K
$150.00Oct 169.259.30$9.280.5%2.2K0.5623.1K
$145.00Sep 258.558.60$8.570.6%5640.773.5K
$160.00Sep 251.621.63$1.630.6%14.8K0.2510.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 252.022.03$2.030.5%4.7K0.301.3K
$160.00Sep 259.509.55$9.530.5%5330.74888
$170.00Sep 1817.9518.05$18.000.6%391.0010.1K
$165.00Oct 1616.3016.40$16.350.6%830.702.0K
$175.00Sep 1822.9023.05$22.980.7%2.3K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.41, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%66.9K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%56.8K0.0465.2K
$155.00Sep 180.370.38$0.382.6%171.2K0.2032.6K
$177.50Sep 250.180.20$0.1910.5%1.2K0.042.3K
$180.00Sep 250.140.15$0.156.7%18.9K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.050.06$0.0616.7%13.0K0.048.4K
$147.00Sep 180.090.10$0.1010.0%5.1K0.0625.8K
$148.00Sep 180.150.16$0.166.3%9.5K0.1019.1K
$149.00Sep 180.260.27$0.273.7%13.2K0.162.9K
$150.00Sep 180.460.47$0.472.1%57.0K0.2555.3K

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
$122.00Oct 229.7031.40$30.555.6%41.00--
$122.00Sep 1829.6530.30$29.982.2%621.00193
$123.00Sep 1828.6529.20$28.921.9%341.00126
$124.00Sep 1827.6028.30$27.952.5%261.0035
$125.00Sep 1826.8027.15$26.981.3%1311.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.4010.95$10.685.1%1271.0051
$165.00Sep 1812.9513.05$13.000.8%1321.004.0K
$167.50Sep 1815.0516.10$15.586.7%71.008
$170.00Sep 1817.9518.05$18.000.6%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 901.6K, top 171.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.370.38$0.382.6%171.2K0.2032.6K
$152.50Sep 181.021.04$1.031.9%80.4K0.4418.4K
$157.50Sep 180.150.16$0.166.3%66.9K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%56.8K0.0465.2K
$150.00Sep 182.472.49$2.480.8%30.7K0.7547.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.460.47$0.472.1%57.0K0.2555.3K
$152.50Sep 181.511.53$1.521.3%40.3K0.5613.3K
$135.00Oct 161.972.00$1.991.5%21.3K0.1744.3K
$155.00Oct 169.509.60$9.551.0%16.1K0.5335.5K
$149.00Sep 180.260.27$0.273.7%13.2K0.162.9K

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 149.9%, max 157.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30129.9%50.5%157.1%171.6K32.9K
$152.50Sep 18Oct 30119.0%47.3%151.7%80.5K18.5K
$149.00Sep 18Oct 30116.9%47.5%146.0%2.0K4.8K
$150.00Sep 18Oct 30116.1%47.4%144.9%30.9K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30129.9%50.5%157.1%11.7K8.2K
$152.50Sep 18Oct 30119.0%47.3%151.7%40.4K13.4K
$149.00Sep 18Oct 30116.9%47.5%146.0%13.2K3.0K
$150.00Sep 18Oct 30116.1%47.4%144.9%57.3K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 0.69, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.77$1.23$1.7788%0.69$128.77
$133.00$134.00Sep 25$0.17$0.83$0.1796%4.88$133.17
$135.00$136.00Oct 30$0.17$0.83$0.1778%4.88$135.17
$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$3.12$1.88$3.1268%0.60$161.88
$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
$149.00$148.00Sep 18$0.11$0.89$0.1116%8.09$148.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.76, avg 0.39)

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$0.13$0.13$2.3791%0.05$170.13
$177.50$180.00Oct 2$0.13$0.13$2.3791%0.05$177.63
$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
$130.00$125.00Oct 30$0.73$0.73$4.2784%0.17$129.27
$134.00$130.00Oct 30$0.79$0.79$3.2180%0.25$133.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.94, cheapest $2.88)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$3.00119.0%50.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.88119.0%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.68% of stock, avg 9.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.03$1.52$2.55$149.95$155.051.68%
$150.00Sep 18$2.48$0.47$2.95$147.05$152.951.94%
$149.00Sep 18$3.28$0.27$3.55$145.45$152.552.34%
$155.00Sep 18$0.38$3.35$3.73$151.27$158.732.45%
$148.00Sep 18$4.15$0.16$4.31$143.69$152.312.84%
$147.00Sep 18$5.10$0.10$5.20$141.80$152.203.42%
$157.50Sep 18$0.16$5.65$5.81$151.69$163.313.82%
$146.00Sep 18$6.05$0.06$6.11$139.89$152.114.02%
$145.00Sep 18$7.05$0.05$7.10$137.90$152.104.67%
$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. 162 found (cheapest 0.17% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.16$0.10$0.26$146.74$157.76
$157.50$148.00Sep 18$0.16$0.16$0.32$147.68$157.82
$157.50$149.00Sep 18$0.16$0.27$0.43$148.57$157.93
$155.00$147.00Sep 18$0.38$0.10$0.48$146.52$155.48
$155.00$148.00Sep 18$0.38$0.16$0.54$147.46$155.54
$155.00$149.00Sep 18$0.38$0.27$0.65$148.35$155.65
$157.50$150.00Sep 18$0.16$0.47$0.63$149.37$158.13
$155.00$150.00Sep 18$0.38$0.47$0.85$149.15$155.85
$152.50$148.00Sep 18$1.03$0.16$1.19$146.81$153.69
$152.50$147.00Sep 18$1.03$0.10$1.13$145.87$153.63

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
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
140/141170/172Sep 25$0.25$2.2578%0.11$140.75$170.25
135/136172/175Oct 2$0.32$2.1875%0.15$135.68$172.82
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
126/127170/172Oct 23$0.59$1.9163%0.31$126.41$170.59
136/137172/175Oct 2$0.33$2.1774%0.15$136.67$172.83
132/133172/175Oct 9$0.39$2.1171%0.18$132.61$172.89
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27
126/127172/175Oct 23$0.51$1.9966%0.26$126.49$173.01
140/141168/170Sep 25$0.28$2.2275%0.13$140.72$167.78

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
$150.00$152.50$155.00Sep 18$0.80$1.7055%2.13
$152.50$155.00$157.50Sep 18$0.43$2.0736%4.81
$155.00$157.50$160.00Sep 18$0.13$2.3716%18.23
$170.00$175.00$180.00Oct 16$0.20$4.8010%24.00
$150.00$152.50$155.00Oct 9$0.09$2.4111%26.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.10$4.9010%49.00
$150.00$152.50$155.00Sep 18$0.78$1.7255%2.21
$155.00$157.50$160.00Sep 18$0.10$2.4014%24.00
$152.50$155.00$157.50Oct 2$0.11$2.3913%21.73
$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 $-1.05, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.53$4.47
$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-$1.05$1.45
$150.00$149.001:2Sep 18-$0.07$0.93
$135.00$130.001:2Oct 16-$0.51$4.49
$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 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.950.453.6%5.23%8.84%15126
$155.00Oct 30$8.900.492.0%5.85%7.82%346289
$160.00Oct 30$7.050.415.3%4.64%9.89%176365
$152.50Oct 30$10.050.520.3%6.61%6.93%97121
$162.50Oct 30$6.200.386.9%4.08%10.98%20231
$165.00Oct 30$5.450.358.6%3.59%12.13%128522
$167.50Oct 30$4.800.3210.2%3.16%13.35%20199
$170.00Oct 30$4.250.2911.8%2.80%14.63%242681
$157.50Oct 23$6.900.443.6%4.54%8.15%191883
$155.00Oct 23$7.850.482.0%5.16%7.13%1.1K478

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 697,792
Total Puts 352,226
Put/Call Ratio 0.50
Net Difference 345,566

Prior's Put/Call Breakdown

Total Calls 546,705
Total Puts 294,817
Put/Call Ratio 0.54
Net Difference 251,888

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