Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.29 -1.63%
(9/18 13:50) ◀
|
Friday, September 18, 2026 (1:55pm)
January 2026
|
▶ (9/18 14:00)
◀ 9/18 13:55 ▶

Option Volume

Detail
ℹ
Current (09/18 1:55pm) 1,096,835
Calls: 730,531 (67%)
Puts: 366,304 (33%)
Prior (09/17) 857,692
Calls: 555,947 (65%)
Puts: 301,745 (35%)
Current vs Prior +27.88%
Calls: +31.40% (Calls)
Puts: +21.40% (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 +3.24%
Calls: +17.70%
Puts: -17.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 1:55pm) $288.16M
Calls: $188.60M (65%)
Puts: $99.57M (35%)
Prior (09/17) $431.78M
Calls: $367.99M (85%)
Puts: $63.79M (15%)
Current vs Prior -33.26%
Calls: -48.75%
Puts: +56.09%
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 -59.21%
Calls: -20.58%
Puts: -78.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 1:55pm) 0.50
Prior (09/17) 0.54
Current vs Prior -7.62%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 1:55pm) 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% | 6.34%2.69% | 12.35%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.27% | -5.68%-19.27% | -3.18%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.64% | -18.88%-54.02% | -11.59%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.27% | -5.68%-19.27% | -3.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.65% | 1.05%
Calls: 1.10% | 0.92%
Puts: 2.19% | 1.18%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -51.04% | -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 -43.30% | -70.62%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($188.60M). 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
13:55BULLISHBULLISHBULLISH
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 365 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.2522.35$22.300.4%4381.0017.6K
$150.00Oct 169.409.45$9.430.5%2.3K0.5723.1K
$135.00Sep 1817.2517.35$17.300.6%4841.0011.7K
$160.00Sep 251.651.66$1.650.6%16.4K0.2610.2K
$146.00Sep 258.008.05$8.030.6%3120.74972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.6522.75$22.700.4%2.5K1.003.7K
$148.00Sep 252.252.26$2.260.4%2.6K0.321.5K
$170.00Oct 1620.0520.15$20.100.5%380.761.0K
$135.00Oct 161.941.95$1.940.5%21.3K0.1744.3K
$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 180.160.18$0.1711.8%68.1K0.1031.3K
$160.00Sep 180.080.09$0.0911.1%61.9K0.0565.2K
$155.00Sep 180.410.42$0.422.4%178.7K0.2232.6K
$177.50Sep 250.190.20$0.205.0%1.2K0.042.3K
$180.00Sep 250.140.15$0.156.7%20.1K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 180.130.14$0.147.1%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 180.230.24$0.244.2%13.6K0.142.9K
$150.00Sep 180.410.42$0.422.4%60.0K0.2355.3K

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 2529.7531.55$30.655.9%21.0039
$123.00Sep 2529.1030.65$29.885.2%281.0038
$124.00Sep 2528.1029.50$28.804.9%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 1817.6517.75$17.700.6%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 944.4K, top 178.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.410.42$0.422.4%178.7K0.2232.6K
$152.50Sep 181.161.17$1.170.9%83.8K0.4818.4K
$157.50Sep 180.160.18$0.1711.8%68.1K0.1031.3K
$160.00Sep 180.080.09$0.0911.1%61.9K0.0565.2K
$150.00Sep 182.702.73$2.721.1%33.4K0.7747.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.410.42$0.422.4%60.0K0.2355.3K
$152.50Sep 181.351.38$1.372.2%41.0K0.5213.3K
$135.00Oct 161.941.95$1.940.5%21.3K0.1744.3K
$155.00Oct 169.359.40$9.380.5%16.1K0.5335.5K
$149.00Sep 180.230.24$0.244.2%13.6K0.142.9K

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 169.7%, max 172.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.5%50.2%172.0%179.0K32.9K
$152.50Sep 18Oct 30127.8%47.3%170.5%83.9K18.5K
$150.00Sep 18Oct 30126.5%47.5%166.5%33.5K47.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30136.5%50.2%172.0%11.8K8.2K
$152.50Sep 18Oct 30127.8%47.3%170.5%41.1K13.4K
$150.00Sep 18Oct 30126.5%47.5%166.5%60.4K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.14, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$135.00Oct 9$1.40$1.60$1.4089%1.14$133.40
$127.00$130.00Oct 23$1.57$1.43$1.5788%0.91$128.57
$133.00$134.00Oct 2$0.15$0.85$0.1591%5.67$133.15
$143.00$145.00Oct 30$0.58$1.42$0.5868%2.45$143.58
$133.00$134.00Sep 25$0.25$0.75$0.2594%3.00$133.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 25$1.67$0.83$1.6788%0.50$165.83
$165.00$162.50Oct 30$1.20$1.30$1.2065%1.08$163.80
$160.00$157.50Oct 23$1.27$1.23$1.2760%0.97$158.73
$134.00$133.00Oct 9$0.11$0.89$0.1113%8.09$133.89
$145.00$144.00Sep 25$0.20$0.80$0.2022%4.00$144.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.72, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.75$0.75$1.7552%0.43$153.25
$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
$165.00$167.50Sep 25$0.24$0.24$2.2685%0.11$165.24
$177.50$180.00Oct 2$0.13$0.13$2.3791%0.05$177.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.10$2.10$2.9057%0.72$147.90
$145.00$140.00Oct 16$1.58$1.58$3.4267%0.46$143.42
$140.00$135.00Oct 16$1.11$1.11$3.8976%0.29$138.89
$134.00$130.00Oct 30$0.79$0.79$3.2180%0.25$133.21
$130.00$125.00Oct 30$0.71$0.71$4.2985%0.17$129.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.91, cheapest $2.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.96127.8%50.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.85127.8%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.67% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.17$1.37$2.54$149.96$155.041.67%
$150.00Sep 18$2.72$0.42$3.14$146.86$153.142.06%
$155.00Sep 18$0.42$3.10$3.52$151.48$158.522.31%
$149.00Sep 18$3.58$0.24$3.82$145.18$152.822.51%
$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$0.17$5.35$5.52$151.98$163.023.62%
$146.00Sep 18$6.35$0.06$6.41$139.59$152.414.21%
$145.00Sep 18$7.35$0.04$7.39$137.61$152.394.85%
$160.00Sep 18$0.09$7.78$7.87$152.13$167.875.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.17% of stock, avg 6.01%)

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$0.14$0.31$147.69$157.81
$157.50$149.00Sep 18$0.17$0.24$0.41$148.59$157.91
$155.00$147.00Sep 18$0.42$0.09$0.51$146.49$155.51
$155.00$148.00Sep 18$0.42$0.14$0.56$147.44$155.56
$157.50$150.00Sep 18$0.17$0.42$0.59$149.41$158.09
$155.00$149.00Sep 18$0.42$0.24$0.66$148.34$155.66
$155.00$150.00Sep 18$0.42$0.42$0.84$149.16$155.84
$152.50$150.00Sep 18$1.17$0.42$1.59$148.41$154.09
$152.50$149.00Sep 18$1.17$0.24$1.41$147.59$153.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 291 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.25$2.2578%0.11$140.75$170.25
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
126/127172/175Oct 23$0.53$1.9766%0.27$126.47$173.03
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
140/141168/170Sep 25$0.28$2.2276%0.13$140.72$167.78
141/142170/172Sep 25$0.26$2.2476%0.12$141.74$170.26
126/127168/170Oct 23$0.67$1.8360%0.37$126.33$168.17
126/127170/172Oct 23$0.59$1.9163%0.31$126.41$170.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 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$0.80$1.7056%2.12
$152.50$155.00$157.50Sep 18$0.50$2.0038%4.00
$155.00$157.50$160.00Sep 18$0.17$2.3317%13.71
$170.00$175.00$180.00Oct 16$0.21$4.7910%22.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.78$1.7256%2.21
$170.00$175.00$180.00Oct 9$0.11$4.899%44.45
$165.00$170.00$175.00Oct 30$0.18$4.8211%26.78
$152.50$155.00$157.50Sep 18$0.52$1.9838%3.81
$152.50$155.00$157.50Oct 9$0.09$2.4111%26.78

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 $-0.85, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.01$2.49
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$0.85$1.65
$135.00$130.001:2Oct 16-$0.50$4.50
$150.00$149.001:2Sep 18-$0.06$0.94
$140.00$135.001:2Oct 16-$0.83$4.17
$130.00$125.001:2Oct 16-$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.29%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.050.463.4%5.29%8.71%15126
$160.00Oct 30$7.150.425.1%4.69%9.76%177365
$155.00Oct 30$8.900.491.8%5.84%7.62%346289
$152.50Oct 30$10.100.530.1%6.63%6.77%118121
$162.50Oct 30$6.300.386.7%4.14%10.84%20231
$165.00Oct 30$5.550.358.3%3.64%11.99%129522
$167.50Oct 30$4.900.3210.0%3.22%13.21%20199
$170.00Oct 30$4.300.2911.6%2.82%14.45%263681
$155.00Oct 23$8.000.481.8%5.25%7.03%1.1K478
$157.50Oct 23$7.000.443.4%4.60%8.02%193883

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 730,531
Total Puts 366,304
Put/Call Ratio 0.50
Net Difference 364,227

Prior's Put/Call Breakdown

Total Calls 555,947
Total Puts 301,745
Put/Call Ratio 0.54
Net Difference 254,202

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