Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.31 -1.62%
(9/18 13:40) ◀
|
Friday, September 18, 2026 (1:45pm)
January 2026
|
▶ (9/18 13:50)
◀ 9/18 13:45 ▶

Option Volume

Detail
ℹ
Current (09/18 1:45pm) 1,073,036
Calls: 713,810 (67%)
Puts: 359,226 (33%)
Prior (09/17) 849,427
Calls: 551,124 (65%)
Puts: 298,303 (35%)
Current vs Prior +26.32%
Calls: +29.52% (Calls)
Puts: +20.42% (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 +1.00%
Calls: +15.00%
Puts: -18.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:45pm) $281.16M
Calls: $185.08M (66%)
Puts: $96.08M (34%)
Prior (09/17) $429.97M
Calls: $366.38M (85%)
Puts: $63.58M (15%)
Current vs Prior -34.61%
Calls: -49.48%
Puts: +51.10%
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 -60.20%
Calls: -22.06%
Puts: -79.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:45pm) 0.50
Prior (09/17) 0.54
Current vs Prior -7.02%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:45pm) 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 2.67% | 6.34%2.67% | 12.35%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.67% | -5.69%-19.67% | -3.20%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.94% | -18.89%-54.25% | -11.60%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.67% | -5.69%-19.67% | -3.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.92% | 1.05%
Calls: 0.37% | 0.92%
Puts: 1.47% | 1.18%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -72.70% | -84.14%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -68.38% | -70.62%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($185.08M). 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
13:45BULLISHBULLISHBULLISH
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.7015.75$15.730.3%3230.764.4K
$150.00Sep 182.702.71$2.710.4%33.0K0.7847.2K
$157.50Sep 252.282.29$2.290.4%6.2K0.333.1K
$130.00Sep 1822.2522.35$22.300.4%4271.0017.6K
$150.00Oct 169.409.45$9.430.5%2.2K0.5723.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.6522.75$22.700.4%2.4K1.003.7K
$148.00Sep 252.252.26$2.260.4%2.6K0.321.5K
$170.00Oct 1620.0520.15$20.100.5%380.761.0K
$147.00Sep 251.921.93$1.920.5%4.8K0.291.3K
$155.00Oct 169.359.40$9.380.5%16.1K0.5335.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.41, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%67.4K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%58.6K0.0465.2K
$155.00Sep 180.420.43$0.432.3%176.3K0.2232.6K
$180.00Sep 250.150.16$0.166.3%19.0K0.038.2K
$182.50Sep 250.110.12$0.128.3%1.1K0.02919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 180.130.14$0.147.1%9.7K0.0919.1K
$146.00Sep 180.050.06$0.0616.7%13.1K0.048.4K
$147.00Sep 180.080.09$0.0911.1%5.1K0.0625.8K
$149.00Sep 180.230.24$0.244.2%13.5K0.142.9K
$150.00Sep 180.400.41$0.412.4%59.3K0.2355.3K

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 1827.6028.40$28.002.9%261.0035
$125.00Sep 1827.1027.45$27.281.3%1341.004.0K
$126.00Sep 1825.8526.65$26.253.0%331.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.6522.75$22.700.4%2.4K1.003.7K
$180.00Sep 1827.6028.25$27.932.3%121.00868
$167.50Sep 1815.0516.00$15.536.1%71.008
$170.00Sep 1817.6517.75$17.700.6%391.0010.1K
$172.50Sep 1820.0521.00$20.534.6%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 923.7K, top 176.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.420.43$0.432.3%176.3K0.2232.6K
$152.50Sep 181.151.16$1.150.9%82.2K0.4818.4K
$157.50Sep 180.150.16$0.166.3%67.4K0.0931.3K
$160.00Sep 180.060.07$0.0714.3%58.6K0.0465.2K
$150.00Sep 182.702.71$2.710.4%33.0K0.7847.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.400.41$0.412.4%59.3K0.2355.3K
$152.50Sep 181.351.37$1.361.5%40.8K0.5213.3K
$135.00Oct 161.921.95$1.941.5%21.3K0.1744.3K
$155.00Oct 169.359.40$9.380.5%16.1K0.5335.5K
$149.00Sep 180.230.24$0.244.2%13.5K0.142.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 158.5%, max 161.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30131.7%50.3%161.8%176.6K32.9K
$152.50Sep 18Oct 30122.5%47.1%160.0%82.3K18.5K
$150.00Sep 18Oct 30120.2%47.3%153.8%33.1K47.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30131.7%50.3%161.8%11.7K8.2K
$152.50Sep 18Oct 30122.5%47.1%160.0%40.9K13.4K
$150.00Sep 18Oct 30120.2%47.3%153.8%59.7K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 4.71, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$145.00Oct 30$0.35$1.65$0.3568%4.71$143.35
$127.00$130.00Oct 23$1.77$1.23$1.7788%0.69$128.77
$135.00$136.00Oct 30$0.10$0.90$0.1079%9.00$135.10
$137.00$138.00Oct 2$0.18$0.82$0.1887%4.56$137.18
$131.00$132.00Sep 25$0.30$0.70$0.30100%2.33$131.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.17$1.33$1.1765%1.14$163.83
$160.00$157.50Oct 23$1.28$1.22$1.2860%0.95$158.72
$142.00$141.00Sep 25$0.13$0.87$0.1315%6.69$141.87
$143.00$142.00Sep 25$0.15$0.85$0.1517%5.67$142.85
$127.00$126.00Oct 23$0.10$0.90$0.1011%9.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.47, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.27$0.27$2.2378%0.12$155.27
$152.50$155.00Sep 18$0.72$0.72$1.7852%0.40$153.22
$167.50$170.00Sep 25$0.18$0.18$2.3288%0.08$167.68
$170.00$172.50Sep 25$0.12$0.12$2.3891%0.05$170.12
$177.50$180.00Oct 2$0.13$0.13$2.3790%0.05$177.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.60$1.60$3.4067%0.47$143.40
$150.00$145.00Oct 16$2.10$2.10$2.9057%0.72$147.90
$140.00$135.00Oct 16$1.09$1.09$3.9176%0.28$138.91
$135.00$130.00Oct 16$0.73$0.73$4.2783%0.17$134.27
$134.00$130.00Oct 30$0.78$0.78$3.2280%0.24$133.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.92, cheapest $2.86)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.98122.5%49.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.86122.5%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.65% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.15$1.36$2.51$149.99$155.011.65%
$150.00Sep 18$2.71$0.41$3.12$146.88$153.122.05%
$155.00Sep 18$0.43$3.13$3.56$151.44$158.562.34%
$149.00Sep 18$3.55$0.24$3.79$145.21$152.792.49%
$148.00Sep 18$4.45$0.14$4.59$143.41$152.593.01%
$147.00Sep 18$5.40$0.09$5.49$141.51$152.493.60%
$157.50Sep 18$0.16$5.35$5.51$151.99$163.013.62%
$146.00Sep 18$6.35$0.06$6.41$139.59$152.414.21%
$145.00Sep 18$7.32$0.04$7.36$137.64$152.364.83%
$160.00Sep 18$0.07$7.78$7.85$152.15$167.855.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 6.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.16$0.09$0.25$146.75$157.75
$157.50$148.00Sep 18$0.16$0.14$0.30$147.70$157.80
$157.50$149.00Sep 18$0.16$0.24$0.40$148.60$157.90
$155.00$147.00Sep 18$0.43$0.09$0.52$146.48$155.52
$155.00$148.00Sep 18$0.43$0.14$0.57$147.43$155.57
$157.50$150.00Sep 18$0.16$0.41$0.57$149.43$158.07
$155.00$149.00Sep 18$0.43$0.24$0.67$148.33$155.67
$155.00$150.00Sep 18$0.43$0.41$0.84$149.16$155.84
$152.50$150.00Sep 18$1.15$0.41$1.56$148.44$154.06
$152.50$149.00Sep 18$1.15$0.24$1.39$147.61$153.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 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$0.24$2.2678%0.11$140.76$170.24
125/126172/175Oct 23$0.53$1.9766%0.27$125.47$173.03
140/141168/170Sep 25$0.30$2.2075%0.14$140.70$167.80
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
125/126168/170Oct 23$0.66$1.8461%0.36$125.34$168.16
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
125/126165/168Oct 23$0.74$1.7657%0.42$125.26$165.74
126/127172/175Oct 23$0.52$1.9866%0.26$126.48$173.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 133 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.45$2.0539%4.56
$150.00$152.50$155.00Sep 18$0.84$1.6656%1.98
$135.00$140.00$145.00Oct 16$0.34$4.6616%13.71
$165.00$170.00$175.00Oct 16$0.26$4.7412%18.23
$155.00$157.50$160.00Sep 18$0.18$2.3218%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.45$2.0539%4.56
$150.00$152.50$155.00Sep 18$0.82$1.6856%2.05
$160.00$165.00$170.00Oct 16$0.35$4.6515%13.29
$152.50$155.00$157.50Oct 23$0.07$2.438%34.71
$155.00$160.00$165.00Oct 16$0.43$4.5717%10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 113 found (best net $-0.91, 106 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$180.001:2Sep 18-$0.01$4.99
$167.50$170.001:2Sep 18-$0.01$2.49
$170.00$172.501:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$0.91$1.59
$135.00$130.001:2Oct 16-$0.48$4.52
$150.00$149.001:2Sep 18-$0.07$0.93
$140.00$135.001:2Oct 16-$0.85$4.15
$130.00$125.001:2Oct 16-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.32%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.100.453.4%5.32%8.73%15126
$160.00Oct 30$7.150.425.0%4.69%9.74%176365
$155.00Oct 30$8.900.491.8%5.84%7.61%346289
$152.50Oct 30$10.100.530.1%6.63%6.76%118121
$162.50Oct 30$6.300.386.7%4.14%10.83%20231
$165.00Oct 30$5.550.358.3%3.64%11.98%128522
$167.50Oct 30$4.900.3210.0%3.22%13.19%20199
$170.00Oct 30$4.300.2911.6%2.82%14.44%263681
$157.50Oct 23$7.050.443.4%4.63%8.04%191883
$155.00Oct 23$8.000.481.8%5.25%7.02%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 713,810
Total Puts 359,226
Put/Call Ratio 0.50
Net Difference 354,584

Prior's Put/Call Breakdown

Total Calls 551,124
Total Puts 298,303
Put/Call Ratio 0.54
Net Difference 252,821

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