Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.28 -1.63%
(9/18 13:45) ◀
|
Friday, September 18, 2026 (1:50pm)
January 2026
|
▶ (9/18 13:55)
◀ 9/18 13:50 ▶

Option Volume

Detail
ℹ
Current (09/18 1:50pm) 1,087,676
Calls: 724,269 (67%)
Puts: 363,407 (33%)
Prior (09/17) 853,852
Calls: 553,267 (65%)
Puts: 300,585 (35%)
Current vs Prior +27.38%
Calls: +30.91% (Calls)
Puts: +20.90% (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 +2.38%
Calls: +16.69%
Puts: -17.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:50pm) $287.46M
Calls: $187.70M (65%)
Puts: $99.76M (35%)
Prior (09/17) $431.53M
Calls: $368.03M (85%)
Puts: $63.49M (15%)
Current vs Prior -33.39%
Calls: -49.00%
Puts: +57.11%
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 -59.31%
Calls: -20.96%
Puts: -78.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:50pm) 0.50
Prior (09/17) 0.54
Current vs Prior -7.64%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:50pm) 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% | 6.38%2.69% | 12.39%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.07% | -5.08%-19.07% | -2.92%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.49% | -18.37%-53.91% | -11.35%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.07% | -5.08%-19.07% | -2.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.27% | 1.04%
Calls: 1.11% | 0.92%
Puts: 1.43% | 1.17%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -62.31% | -84.29%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -56.36% | -70.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($187.70M). 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
13:50BULLISHBULLISHBULLISH
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 368 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.7015.75$15.730.3%3230.764.4K
$145.00Oct 1612.3012.35$12.330.4%8040.678.4K
$157.50Sep 252.292.30$2.300.4%6.3K0.333.1K
$150.00Oct 169.409.45$9.430.5%2.3K0.5723.1K
$145.00Sep 258.758.80$8.780.6%6350.773.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.642.65$2.650.4%2.3K0.363.2K
$148.00Sep 252.272.28$2.280.4%2.6K0.331.5K
$162.50Sep 2511.3511.40$11.380.4%840.80509
$175.00Sep 1822.6522.75$22.700.4%2.4K1.003.7K
$170.00Oct 1620.1020.20$20.150.5%380.761.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.40, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.170.18$0.185.6%68.0K0.1031.3K
$160.00Sep 180.080.09$0.0911.1%61.8K0.0565.2K
$155.00Sep 180.420.44$0.434.7%177.3K0.2232.6K
$182.50Sep 250.110.13$0.1216.7%1.1K0.02919
$180.00Sep 250.150.16$0.166.3%19.0K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 180.130.15$0.1414.3%9.8K0.0919.1K
$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 180.240.25$0.254.0%13.6K0.152.9K
$150.00Sep 180.420.43$0.432.3%59.8K0.2355.3K

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 2529.7530.70$30.233.1%21.0039
$123.00Sep 2529.1029.70$29.402.0%281.0038
$124.00Sep 2528.1028.75$28.432.3%261.0025
$125.00Sep 2527.2027.70$27.451.8%91.00240
$126.00Sep 2525.7527.35$26.556.0%31.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.0010.85$10.438.1%1271.0051
$165.00Sep 1812.6512.80$12.731.2%1391.004.0K
$167.50Sep 1815.0015.85$15.435.5%71.008
$170.00Sep 1817.6517.80$17.730.8%391.0010.1K
$172.50Sep 1820.0020.85$20.434.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 936.4K, top 177.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.420.44$0.434.7%177.3K0.2232.6K
$152.50Sep 181.161.18$1.171.7%83.4K0.4818.4K
$157.50Sep 180.170.18$0.185.6%68.0K0.1031.3K
$160.00Sep 180.080.09$0.0911.1%61.8K0.0565.2K
$150.00Sep 182.682.71$2.701.1%33.3K0.7747.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.420.43$0.432.3%59.8K0.2355.3K
$152.50Sep 181.391.41$1.401.4%40.9K0.5213.3K
$135.00Oct 161.941.97$1.961.5%21.3K0.1744.3K
$155.00Oct 169.409.45$9.430.5%16.1K0.5235.5K
$149.00Sep 180.240.25$0.254.0%13.6K0.152.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 166.7%, max 170.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.3%50.4%170.6%177.6K32.9K
$152.50Sep 18Oct 30126.2%47.4%166.0%83.5K18.5K
$150.00Sep 18Oct 30125.1%47.5%163.4%33.5K47.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.3%50.4%170.6%11.8K8.2K
$152.50Sep 18Oct 30126.2%47.4%166.0%41.0K13.4K
$150.00Sep 18Oct 30125.1%47.5%163.4%60.1K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 3.44, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$143.00$145.00Oct 30$0.45$1.55$0.4568%3.44$143.45
$127.00$130.00Oct 23$1.77$1.23$1.7788%0.69$128.77
$132.00$135.00Oct 9$1.85$1.15$1.8589%0.62$133.85
$127.00$128.00Oct 2$0.32$0.68$0.3294%2.12$127.32
$133.00$134.00Sep 25$0.35$0.65$0.3594%1.86$133.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.20$1.30$1.2065%1.08$163.80
$160.00$157.50Oct 23$1.25$1.25$1.2560%1.00$158.75
$141.00$140.00Sep 25$0.11$0.89$0.1113%8.09$140.89
$143.00$142.00Sep 25$0.15$0.85$0.1517%5.67$142.85
$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 0.74, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.74$0.74$1.7652%0.42$153.24
$155.00$157.50Sep 18$0.25$0.25$2.2578%0.11$155.25
$170.00$172.50Sep 25$0.13$0.13$2.3791%0.05$170.13
$180.00$182.50Oct 2$0.11$0.11$2.3992%0.05$180.11
$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$2.13$2.13$2.8757%0.74$147.87
$145.00$140.00Oct 16$1.57$1.57$3.4367%0.46$143.43
$140.00$135.00Oct 16$1.12$1.12$3.8876%0.29$138.88
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$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 $2.92, cheapest $2.88)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.96126.2%50.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.88126.2%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.69% of stock, avg 9.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.17$1.40$2.57$149.93$155.071.69%
$150.00Sep 18$2.70$0.43$3.13$146.87$153.132.06%
$155.00Sep 18$0.43$3.15$3.58$151.42$158.582.35%
$149.00Sep 18$3.58$0.25$3.83$145.17$152.832.52%
$148.00Sep 18$4.43$0.14$4.57$143.43$152.573.00%
$147.00Sep 18$5.38$0.09$5.47$141.53$152.473.59%
$157.50Sep 18$0.18$5.40$5.58$151.92$163.083.66%
$146.00Sep 18$6.35$0.06$6.41$139.59$152.414.21%
$145.00Sep 18$7.33$0.04$7.37$137.63$152.374.84%
$160.00Sep 18$0.09$7.80$7.89$152.11$167.895.18%

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$0.18$0.09$0.27$146.73$157.77
$157.50$148.00Sep 18$0.18$0.14$0.32$147.68$157.82
$157.50$149.00Sep 18$0.18$0.25$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$0.14$0.57$147.43$155.57
$157.50$150.00Sep 18$0.18$0.43$0.61$149.39$158.11
$155.00$149.00Sep 18$0.43$0.25$0.68$148.32$155.68
$155.00$150.00Sep 18$0.43$0.43$0.86$149.14$155.86
$152.50$149.00Sep 18$1.17$0.25$1.42$147.58$153.92
$152.50$150.00Sep 18$1.17$0.43$1.60$148.40$154.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 282 found (best R:R 0.12, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.26$2.2478%0.12$134.74$175.26
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
132/133172/175Oct 9$0.42$2.0871%0.20$132.58$172.92
134/135170/172Oct 2$0.35$2.1573%0.16$134.65$170.35
126/127172/175Oct 23$0.53$1.9766%0.27$126.47$173.03
126/127170/172Oct 23$0.60$1.9063%0.32$126.40$170.60
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.10$4.9012%49.00
$150.00$152.50$155.00Sep 18$0.79$1.7155%2.16
$152.50$155.00$157.50Sep 18$0.49$2.0138%4.10
$155.00$157.50$160.00Sep 18$0.16$2.3418%14.62
$155.00$160.00$165.00Oct 16$0.39$4.6117%11.82
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.78$1.7255%2.21
$165.00$170.00$175.00Oct 30$0.18$4.8211%26.78
$152.50$155.00$157.50Sep 18$0.50$2.0038%4.00
$155.00$157.50$160.00Sep 18$0.15$2.3516%15.67
$150.00$152.50$155.00Oct 23$0.05$2.458%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.90, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$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-$0.90$1.60
$135.00$130.001:2Oct 16-$0.50$4.50
$150.00$149.001:2Sep 18-$0.07$0.93
$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 5.32%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.100.463.4%5.32%8.75%15126
$160.00Oct 30$7.150.425.1%4.70%9.76%177365
$155.00Oct 30$8.900.491.8%5.84%7.63%346289
$152.50Oct 30$10.100.530.1%6.63%6.78%118121
$162.50Oct 30$6.300.386.7%4.14%10.85%20231
$165.00Oct 30$5.600.358.3%3.68%12.03%129522
$167.50Oct 30$4.900.3210.0%3.22%13.21%20199
$170.00Oct 30$4.300.2911.6%2.82%14.46%263681
$155.00Oct 23$8.050.481.8%5.29%7.07%1.1K478
$157.50Oct 23$7.050.443.4%4.63%8.06%191883

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 724,269
Total Puts 363,407
Put/Call Ratio 0.50
Net Difference 360,862

Prior's Put/Call Breakdown

Total Calls 553,267
Total Puts 300,585
Put/Call Ratio 0.54
Net Difference 252,682

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