Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.20 -1.69%
(9/18 13:55) ◀
|
Friday, September 18, 2026 (2:00pm)
January 2026
|
▶ (9/18 14:10)
◀ 9/18 14:00 ▶

Option Volume

Detail
ℹ
Current (09/18 2:00pm) 1,113,228
Calls: 739,299 (66%)
Puts: 373,929 (34%)
Prior (09/17) 866,834
Calls: 563,140 (65%)
Puts: 303,694 (35%)
Current vs Prior +28.42%
Calls: +31.28% (Calls)
Puts: +23.13% (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 +4.78%
Calls: +19.11%
Puts: -15.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:00pm) $293.43M
Calls: $189.70M (65%)
Puts: $103.73M (35%)
Prior (09/17) $433.15M
Calls: $368.79M (85%)
Puts: $64.36M (15%)
Current vs Prior -32.26%
Calls: -48.56%
Puts: +61.18%
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 -58.46%
Calls: -20.12%
Puts: -77.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:00pm) 0.51
Prior (09/17) 0.54
Current vs Prior -6.21%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -28.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:00pm) 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% | 6.33%2.69% | 12.37%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.22% | -5.82%-19.22% | -3.02%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.61% | -19.00%-53.99% | -11.45%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.22% | -5.82%-19.22% | -3.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 1.52%
Calls: 0.75% | 1.87%
Puts: 0.69% | 1.17%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -78.64% | -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 -75.26% | -57.47%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($189.70M). Bullish P/C ratio of 0.51.

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
14:00BULLISHBULLISHBULLISH
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 369 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1822.1522.25$22.200.5%4431.0017.6K
$150.00Oct 169.359.40$9.380.5%2.3K0.5723.1K
$145.00Sep 258.708.75$8.730.6%6560.773.5K
$135.00Sep 1817.1517.25$17.200.6%4951.0011.7K
$160.00Sep 251.631.64$1.630.6%16.6K0.2610.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.2016.25$16.230.3%830.702.0K
$160.00Oct 1612.6012.65$12.630.4%2600.622.7K
$170.00Oct 1620.1520.25$20.200.5%380.761.0K
$147.00Sep 251.961.97$1.970.5%4.8K0.291.3K
$170.00Sep 1817.7517.85$17.800.6%391.0010.1K

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
$157.50Sep 180.160.17$0.175.9%68.9K0.0931.3K
$160.00Sep 180.080.09$0.0911.1%63.5K0.0565.2K
$155.00Sep 180.410.42$0.422.4%179.6K0.2132.6K
$182.50Sep 250.100.12$0.1118.2%1.1K0.02919
$175.00Sep 250.250.27$0.267.7%1.3K0.053.8K
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%9.8K0.0919.1K
$149.00Sep 180.250.26$0.263.8%13.7K0.152.9K
$150.00Sep 180.440.45$0.452.2%61.0K0.2455.3K

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 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 2526.9528.60$27.785.9%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 1812.7512.85$12.800.8%1391.004.0K
$167.50Sep 1815.0015.85$15.435.5%71.008
$170.00Sep 1817.7517.85$17.800.6%391.0010.1K
$172.50Sep 1820.0020.85$20.434.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 955.9K, top 179.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.410.42$0.422.4%179.6K0.2132.6K
$152.50Sep 181.131.15$1.141.8%84.3K0.4718.4K
$157.50Sep 180.160.17$0.175.9%68.9K0.0931.3K
$160.00Sep 180.080.09$0.0911.1%63.5K0.0565.2K
$150.00Sep 182.642.66$2.650.8%33.4K0.7647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.440.45$0.452.2%61.0K0.2455.3K
$152.50Sep 181.441.45$1.440.7%41.1K0.5313.3K
$135.00Oct 161.951.98$1.971.5%21.3K0.1744.3K
$155.00Oct 169.409.50$9.451.1%16.1K0.5335.5K
$149.00Sep 180.250.26$0.263.8%13.7K0.152.9K

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 176.4%, max 178.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30132.1%47.4%178.7%84.5K18.5K
$155.00Sep 18Oct 30139.5%50.3%177.3%179.9K32.9K
$149.00Sep 18Oct 30131.1%47.5%175.9%2.1K4.8K
$150.00Sep 18Oct 30129.9%47.5%173.6%33.6K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30132.1%47.4%178.7%41.2K13.4K
$155.00Sep 18Oct 30139.5%50.3%177.3%11.8K8.2K
$149.00Sep 18Oct 30131.1%47.5%175.9%13.7K3.0K
$150.00Sep 18Oct 30129.9%47.5%173.6%61.5K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.07, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$132.00$135.00Oct 9$1.45$1.55$1.4589%1.07$133.45
$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
$133.00$134.00Sep 25$0.25$0.75$0.2594%3.00$133.25
$127.00$128.00Oct 2$0.25$0.75$0.2594%3.00$127.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Sep 25$1.45$1.05$1.4591%0.72$168.55
$165.00$162.50Oct 30$1.20$1.30$1.2065%1.08$163.80
$160.00$157.50Oct 23$1.22$1.28$1.2260%1.05$158.78
$141.00$140.00Sep 25$0.11$0.89$0.1113%8.09$140.89
$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. 150 found (best R:R 0.47, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.72$0.72$1.7853%0.40$153.22
$155.00$157.50Sep 18$0.25$0.25$2.2579%0.11$155.25
$170.00$172.50Sep 25$0.13$0.13$2.3791%0.05$170.13
$180.00$182.50Oct 2$0.10$0.10$2.4092%0.04$180.10
$177.50$180.00Oct 2$0.13$0.13$2.3791%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$1.11$1.11$3.8976%0.29$138.89
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19
$130.00$125.00Oct 30$0.72$0.72$4.2885%0.17$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.88, cheapest $2.84)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.93132.1%49.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84132.1%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.70% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.14$1.44$2.58$149.92$155.081.70%
$150.00Sep 18$2.65$0.45$3.10$146.90$153.102.04%
$155.00Sep 18$0.42$3.23$3.65$151.35$158.652.40%
$149.00Sep 18$3.47$0.26$3.73$145.27$152.732.45%
$148.00Sep 18$4.35$0.15$4.50$143.50$152.502.96%
$147.00Sep 18$5.30$0.09$5.39$141.61$152.393.54%
$157.50Sep 18$0.17$5.45$5.62$151.88$163.123.69%
$146.00Sep 18$6.25$0.06$6.31$139.69$152.314.15%
$145.00Sep 18$7.25$0.04$7.29$137.71$152.294.79%
$160.00Sep 18$0.09$7.88$7.97$152.03$167.975.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.17% of stock, avg 6.03%)

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$0.42$0.09$0.51$146.49$155.51
$155.00$148.00Sep 18$0.42$0.15$0.57$147.43$155.57
$155.00$149.00Sep 18$0.42$0.26$0.68$148.32$155.68
$157.50$150.00Sep 18$0.17$0.45$0.62$149.38$158.12
$155.00$150.00Sep 18$0.42$0.45$0.87$149.13$155.87
$152.50$149.00Sep 18$1.14$0.26$1.40$147.60$153.90
$152.50$150.00Sep 18$1.14$0.45$1.59$148.41$154.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
134/135175/178Oct 2$0.25$2.2579%0.11$134.75$175.25
134/135172/175Oct 2$0.30$2.2076%0.14$134.70$172.80
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
134/135170/172Oct 2$0.34$2.1674%0.16$134.66$170.34
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27
134/135168/170Oct 2$0.41$2.0970%0.20$134.59$167.91
136/137175/178Oct 2$0.27$2.2376%0.12$136.73$175.27
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 137 found (best R:R 54.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.09$4.9112%54.56
$150.00$152.50$155.00Sep 18$0.79$1.7155%2.16
$152.50$155.00$157.50Sep 18$0.47$2.0338%4.32
$160.00$165.00$170.00Oct 16$0.33$4.6715%14.15
$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$0.43$2.0737%4.81
$165.00$170.00$175.00Oct 30$0.18$4.8211%26.78
$150.00$152.50$155.00Sep 18$0.80$1.7055%2.12
$170.00$175.00$180.00Oct 9$0.15$4.859%32.33
$157.50$160.00$162.50Sep 25$0.13$2.3713%18.23

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 $-1.01, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.01$2.49
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.01$1.49
$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-$0.86$4.14
$130.00$125.001:2Oct 16-$0.34$4.66

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$8.050.453.5%5.29%8.77%15126
$160.00Oct 30$7.150.425.1%4.70%9.82%179365
$155.00Oct 30$8.900.491.8%5.85%7.69%346289
$152.50Oct 30$10.100.530.2%6.64%6.83%118121
$162.50Oct 30$6.300.386.8%4.14%10.91%23231
$165.00Oct 30$5.550.358.4%3.65%12.06%130522
$167.50Oct 30$4.900.3210.1%3.22%13.27%20199
$170.00Oct 30$4.300.2911.7%2.83%14.52%263681
$157.50Oct 23$7.000.443.5%4.60%8.08%193883
$155.00Oct 23$7.950.481.8%5.22%7.06%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 739,299
Total Puts 373,929
Put/Call Ratio 0.51
Net Difference 365,370

Prior's Put/Call Breakdown

Total Calls 563,140
Total Puts 303,694
Put/Call Ratio 0.54
Net Difference 259,446

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