Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.18 -1.70%
(9/18 13:35) ◀
|
Friday, September 18, 2026 (1:40pm)
January 2026
|
▶ (9/18 13:45)
◀ 9/18 13:40 ▶

Option Volume

Detail
ℹ
Current (09/18 1:40pm) 1,064,640
Calls: 707,850 (66%)
Puts: 356,790 (34%)
Prior (09/17) 844,760
Calls: 548,649 (65%)
Puts: 296,111 (35%)
Current vs Prior +26.03%
Calls: +29.02% (Calls)
Puts: +20.49% (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 +0.21%
Calls: +14.04%
Puts: -19.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:40pm) $280.30M
Calls: $182.84M (65%)
Puts: $97.47M (35%)
Prior (09/17) $428.02M
Calls: $364.21M (85%)
Puts: $63.82M (15%)
Current vs Prior -34.51%
Calls: -49.80%
Puts: +52.73%
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 -60.32%
Calls: -23.01%
Puts: -79.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:40pm) 0.50
Prior (09/17) 0.54
Current vs Prior -6.61%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:40pm) 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% | 6.35%2.69% | 12.37%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.21% | -5.41%-19.21% | -3.01%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.60% | -18.66%-53.99% | -11.44%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.21% | -5.41%-19.21% | -3.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.58% | 1.52%
Calls: 1.15% | 1.87%
Puts: 2.01% | 1.16%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -53.12% | -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 -45.70% | -57.47%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($182.84M). 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
13:40BULLISHBULLISHBULLISH
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 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.1022.20$22.150.5%4261.0017.6K
$145.00Sep 258.658.70$8.680.6%5700.773.5K
$135.00Sep 1817.1017.20$17.150.6%4811.0011.7K
$146.00Sep 257.907.95$7.930.6%3080.74972
$140.00Oct 1615.5515.65$15.600.6%3220.764.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1620.2020.30$20.250.5%380.761.0K
$155.00Oct 169.459.50$9.480.5%16.1K0.5335.5K
$160.00Sep 259.409.45$9.430.5%5380.74888
$170.00Sep 1817.8017.90$17.850.6%391.0010.1K
$165.00Oct 1616.2016.30$16.250.6%830.702.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.40, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.060.07$0.0714.3%57.3K0.0465.2K
$157.50Sep 180.160.17$0.175.9%67.3K0.0931.3K
$155.00Sep 180.420.43$0.432.3%174.8K0.2232.6K
$180.00Sep 250.140.16$0.1513.3%19.0K0.038.2K
$177.50Sep 250.190.21$0.2010.0%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.080.09$0.0911.1%5.1K0.0625.8K
$146.00Sep 180.050.06$0.0616.7%13.1K0.048.4K
$148.00Sep 180.140.15$0.156.7%9.5K0.1019.1K
$149.00Sep 180.250.26$0.263.8%13.3K0.152.9K
$150.00Sep 180.450.46$0.462.2%59.0K0.2455.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1829.6530.70$30.173.5%621.00193
$123.00Sep 1828.6529.65$29.153.4%341.00126
$124.00Sep 1827.6028.30$27.952.5%261.0035
$125.00Sep 1827.0027.50$27.251.8%1311.004.0K
$126.00Sep 1825.7526.65$26.203.4%331.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.7022.90$22.800.9%2.3K1.003.7K
$180.00Sep 1827.7028.25$27.982.0%121.00868
$167.50Sep 1815.0516.10$15.586.7%71.008
$170.00Sep 1817.8017.90$17.850.6%391.0010.1K
$172.50Sep 1820.0521.10$20.585.1%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 915.8K, top 174.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.420.43$0.432.3%174.8K0.2232.6K
$152.50Sep 181.111.13$1.121.8%81.3K0.4618.4K
$157.50Sep 180.160.17$0.175.9%67.3K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%57.3K0.0465.2K
$150.00Sep 182.582.61$2.601.2%32.7K0.7647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.450.46$0.462.2%59.0K0.2455.3K
$152.50Sep 181.471.50$1.492.0%40.5K0.5413.3K
$135.00Oct 161.951.97$1.961.0%21.3K0.1744.3K
$155.00Oct 169.459.50$9.480.5%16.1K0.5335.5K
$149.00Sep 180.250.26$0.263.8%13.3K0.152.9K

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 161.2%, max 169.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.1%50.4%169.9%175.1K32.9K
$152.50Sep 18Oct 30124.2%47.2%162.9%81.4K18.5K
$149.00Sep 18Oct 30121.4%47.4%156.1%2.0K4.8K
$150.00Sep 18Oct 30121.2%47.4%156.0%32.9K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.1%50.4%169.9%11.7K8.2K
$152.50Sep 18Oct 30124.2%47.2%162.9%40.6K13.4K
$149.00Sep 18Oct 30121.4%47.4%156.1%13.3K3.0K
$150.00Sep 18Oct 30121.2%47.4%156.0%59.4K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 5.25, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$145.00Oct 30$0.32$1.68$0.3268%5.25$143.32
$127.00$130.00Oct 23$1.77$1.23$1.7788%0.69$128.77
$137.00$138.00Oct 2$0.20$0.80$0.2087%4.00$137.20
$135.00$136.00Oct 30$0.17$0.83$0.1779%4.88$135.17
$140.00$143.00Oct 23$1.67$1.33$1.6774%0.80$141.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.12$1.38$1.1265%1.23$163.88
$135.00$134.00Oct 30$0.20$0.80$0.2021%4.00$134.80
$137.00$136.00Oct 2$0.12$0.88$0.1213%7.33$136.88
$134.00$133.00Oct 9$0.12$0.88$0.1213%7.33$133.88
$128.00$127.00Oct 23$0.11$0.89$0.1112%8.09$127.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.75, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 18$0.10$0.10$2.4091%0.04$157.60
$155.00$157.50Sep 18$0.26$0.26$2.2478%0.12$155.26
$152.50$155.00Sep 18$0.69$0.69$1.8154%0.38$153.19
$170.00$172.50Sep 25$0.12$0.12$2.3891%0.05$170.12
$167.50$170.00Sep 25$0.17$0.17$2.3388%0.07$167.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.14$2.14$2.8657%0.75$147.86
$145.00$140.00Oct 16$1.60$1.60$3.4067%0.47$143.40
$140.00$135.00Oct 16$1.12$1.12$3.8876%0.29$138.88
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19
$135.00$130.00Oct 16$0.73$0.73$4.2783%0.17$134.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.95124.2%50.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.83124.2%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.72% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.12$1.49$2.61$149.89$155.111.72%
$150.00Sep 18$2.60$0.46$3.06$146.94$153.062.01%
$149.00Sep 18$3.40$0.26$3.66$145.34$152.662.41%
$155.00Sep 18$0.43$3.30$3.73$151.27$158.732.45%
$148.00Sep 18$4.30$0.15$4.45$143.55$152.452.92%
$147.00Sep 18$5.25$0.09$5.34$141.66$152.343.51%
$157.50Sep 18$0.17$5.53$5.70$151.80$163.203.75%
$146.00Sep 18$6.23$0.06$6.29$139.71$152.294.13%
$145.00Sep 18$7.20$0.04$7.24$137.76$152.244.76%
$160.00Sep 18$0.07$7.93$8.00$152.00$168.005.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.17% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.17$0.09$0.26$146.74$157.76
$157.50$148.00Sep 18$0.17$0.15$0.32$147.68$157.82
$157.50$149.00Sep 18$0.17$0.26$0.43$148.57$157.93
$155.00$147.00Sep 18$0.43$0.09$0.52$146.48$155.52
$155.00$148.00Sep 18$0.43$0.15$0.58$147.42$155.58
$155.00$149.00Sep 18$0.43$0.26$0.69$148.31$155.69
$157.50$150.00Sep 18$0.17$0.46$0.63$149.37$158.13
$155.00$150.00Sep 18$0.43$0.46$0.89$149.11$155.89
$152.50$148.00Sep 18$1.12$0.15$1.27$146.73$153.77
$152.50$149.00Sep 18$1.12$0.26$1.38$147.62$153.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
135/136175/178Oct 2$0.26$2.2477%0.12$135.74$175.26
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
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
126/127172/175Oct 23$0.52$1.9866%0.26$126.48$173.02
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
126/127170/172Oct 23$0.59$1.9163%0.31$126.41$170.59
135/136170/172Oct 2$0.36$2.1472%0.17$135.64$170.36
141/142170/172Sep 25$0.26$2.2476%0.12$141.74$170.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 4.95, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.20$4.8012%24.00
$152.50$155.00$157.50Sep 18$0.43$2.0737%4.81
$150.00$152.50$155.00Sep 18$0.79$1.7154%2.16
$155.00$157.50$160.00Sep 18$0.16$2.3418%14.63
$170.00$175.00$180.00Oct 16$0.20$4.8010%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.42$2.0837%4.95
$150.00$152.50$155.00Sep 18$0.78$1.7254%2.21
$155.00$157.50$160.00Sep 18$0.17$2.3318%13.71
$150.00$152.50$155.00Oct 23$0.05$2.458%49.00
$160.00$162.50$165.00Oct 9$0.07$2.439%34.71

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 $-1.07, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.56$4.44
$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-$1.07$1.43
$150.00$149.001:2Sep 18-$0.06$0.94
$135.00$130.001:2Oct 16-$0.50$4.50
$140.00$135.001:2Oct 16-$0.84$4.16
$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. 65 found (best yield 5.26%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.000.453.5%5.26%8.75%15126
$160.00Oct 30$7.100.425.1%4.67%9.80%176365
$155.00Oct 30$8.900.491.9%5.85%7.70%346289
$152.50Oct 30$10.100.530.2%6.64%6.85%118121
$162.50Oct 30$6.250.386.8%4.11%10.89%20231
$165.00Oct 30$5.550.358.4%3.65%12.07%128522
$167.50Oct 30$4.850.3210.1%3.19%13.25%20199
$170.00Oct 30$4.300.2911.7%2.83%14.54%263681
$157.50Oct 23$7.000.443.5%4.60%8.10%191883
$155.00Oct 23$7.950.481.9%5.22%7.08%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 707,850
Total Puts 356,790
Put/Call Ratio 0.50
Net Difference 351,060

Prior's Put/Call Breakdown

Total Calls 548,649
Total Puts 296,111
Put/Call Ratio 0.54
Net Difference 252,538

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