Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.63 -2.05%
(9/18 14:00) ◀
|
Friday, September 18, 2026 (2:10pm)
January 2026
|
▶ (9/18 14:15)
◀ 9/18 14:10 ▶

Option Volume

Detail
ℹ
Current (09/18 2:10pm) 1,143,531
Calls: 755,545 (66%)
Puts: 387,986 (34%)
Prior (09/17) 886,732
Calls: 572,904 (65%)
Puts: 313,828 (35%)
Current vs Prior +28.96%
Calls: +31.88% (Calls)
Puts: +23.63% (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 +7.63%
Calls: +21.73%
Puts: -12.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:10pm) $299.44M
Calls: $185.11M (62%)
Puts: $114.33M (38%)
Prior (09/17) $470.36M
Calls: $372.67M (79%)
Puts: $97.69M (21%)
Current vs Prior -36.34%
Calls: -50.33%
Puts: +17.04%
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 -57.61%
Calls: -22.05%
Puts: -75.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:10pm) 0.51
Prior (09/17) 0.55
Current vs Prior -6.26%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:10pm) 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% | 12.43%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.12% | -5.76%-19.12% | -2.56%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.53% | -18.95%-53.93% | -11.02%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.12% | -5.76%-19.12% | -2.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.72% | 1.04%
Calls: 0.88% | 0.99%
Puts: 0.55% | 1.09%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -78.64% | -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 -75.26% | -70.90%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($185.11M). 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
14:10BULLISHBULLISHBULLISH
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 364 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.812.82$2.820.4%26.4K0.398.1K
$145.00Oct 1611.8511.90$11.880.4%8240.668.4K
$150.00Oct 169.059.10$9.070.6%2.5K0.5623.1K
$144.00Sep 259.009.05$9.030.6%1430.78644
$146.00Sep 257.507.55$7.530.7%3220.72972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$149.00Sep 252.862.87$2.870.3%2.3K0.393.2K
$148.00Sep 252.472.48$2.480.4%2.6K0.351.5K
$170.00Oct 1620.6020.70$20.650.5%380.771.0K
$155.00Oct 169.759.80$9.780.5%16.2K0.5435.5K
$170.00Sep 1818.3518.45$18.400.5%401.0010.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.44, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%69.7K0.0831.3K
$155.00Sep 180.340.35$0.352.9%182.6K0.1832.6K
$160.00Sep 180.080.09$0.0911.1%67.0K0.0465.2K
$152.50Sep 180.930.94$0.941.1%86.8K0.4018.4K
$177.50Sep 250.160.18$0.1711.8%1.2K0.032.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.120.13$0.137.7%5.2K0.0925.8K
$146.00Sep 180.070.08$0.0812.5%13.1K0.058.4K
$148.00Sep 180.220.23$0.234.3%10.1K0.1419.1K
$149.00Sep 180.380.39$0.392.6%14.0K0.212.9K
$150.00Sep 180.630.64$0.641.6%65.6K0.3155.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1829.4030.75$30.084.5%641.00193
$123.00Sep 1828.4029.80$29.104.8%361.00126
$124.00Sep 1827.4028.75$28.084.8%261.0035
$125.00Sep 1826.4027.15$26.782.8%1601.004.0K
$126.00Sep 1825.4526.40$25.923.7%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.3023.45$23.380.6%2.7K1.003.7K
$180.00Sep 1828.2528.60$28.431.2%131.00868
$167.50Sep 1815.2016.10$15.655.8%71.008
$170.00Sep 1818.3518.45$18.400.5%401.0010.1K
$172.50Sep 1820.1521.10$20.634.6%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 981.1K, top 182.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.340.35$0.352.9%182.6K0.1832.6K
$152.50Sep 180.930.94$0.941.1%86.8K0.4018.4K
$157.50Sep 180.150.16$0.166.3%69.7K0.0831.3K
$160.00Sep 180.080.09$0.0911.1%67.0K0.0465.2K
$150.00Sep 182.252.27$2.260.9%34.3K0.6947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.630.64$0.641.6%65.6K0.3155.3K
$152.50Sep 181.811.82$1.820.5%42.0K0.6013.3K
$135.00Oct 162.052.07$2.061.0%21.4K0.1844.3K
$155.00Oct 169.759.80$9.780.5%16.2K0.5435.5K
$149.00Sep 180.380.39$0.392.6%14.0K0.212.9K

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 191.4%, max 202.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30152.9%50.6%202.4%183.0K32.9K
$150.00Sep 18Oct 30138.9%47.6%191.9%34.5K47.8K
$149.00Sep 18Oct 30139.2%47.7%191.8%2.2K4.8K
$152.50Sep 18Oct 30142.2%50.9%179.3%86.9K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30152.9%50.6%202.4%11.9K8.2K
$150.00Sep 18Oct 30138.9%47.6%191.9%66.2K55.7K
$149.00Sep 18Oct 30139.2%47.7%191.8%14.0K3.0K
$152.50Sep 18Oct 30142.2%50.9%179.3%42.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.54, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$126.00$130.00Oct 9$2.60$1.40$2.6092%0.54$128.60
$127.00$130.00Oct 23$1.80$1.20$1.8088%0.67$128.80
$130.00$131.00Oct 2$0.15$0.85$0.1592%5.67$130.15
$132.00$135.00Oct 9$1.85$1.15$1.8588%0.62$133.85
$131.00$132.00Sep 25$0.33$0.67$0.3394%2.03$131.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 30$1.20$1.30$1.2066%1.08$163.80
$160.00$157.50Oct 23$1.22$1.28$1.2261%1.05$158.78
$162.50$160.00Oct 2$1.62$0.88$1.6274%0.54$160.88
$160.00$157.50Oct 30$1.38$1.12$1.3859%0.81$158.62
$157.50$155.00Oct 30$1.32$1.18$1.3256%0.89$156.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.49, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.59$0.59$1.9160%0.31$153.09
$155.00$157.50Sep 18$0.19$0.19$2.3182%0.08$155.19
$170.00$172.50Sep 25$0.11$0.11$2.3992%0.05$170.11
$167.50$170.00Sep 25$0.16$0.16$2.3489%0.07$167.66
$177.50$180.00Oct 2$0.12$0.12$2.3892%0.05$177.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.65$1.65$3.3566%0.49$143.35
$150.00$145.00Oct 16$2.17$2.17$2.8356%0.77$147.83
$140.00$135.00Oct 16$1.17$1.17$3.8375%0.31$138.83
$134.00$130.00Oct 30$0.82$0.82$3.1880%0.26$133.18
$130.00$125.00Oct 30$0.74$0.74$4.2684%0.17$129.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.75, cheapest $2.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84142.2%49.9%
$150.00Sep 18Sep 25$2.77138.9%48.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.75142.2%49.9%
$150.00Sep 18Sep 25$2.66138.9%48.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.82% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.94$1.82$2.76$149.74$155.261.82%
$150.00Sep 18$2.26$0.64$2.90$147.10$152.901.91%
$149.00Sep 18$3.02$0.39$3.41$145.59$152.412.25%
$148.00Sep 18$3.85$0.23$4.08$143.92$152.082.69%
$155.00Sep 18$0.35$3.73$4.08$150.92$159.082.69%
$147.00Sep 18$4.75$0.13$4.88$142.12$151.883.22%
$146.00Sep 18$5.70$0.08$5.78$140.22$151.783.81%
$157.50Sep 18$0.16$6.05$6.21$151.29$163.714.10%
$145.00Sep 18$6.65$0.04$6.69$138.31$151.694.41%
$144.00Sep 18$7.65$0.03$7.68$136.32$151.685.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.16% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.16$0.08$0.24$145.76$157.74
$157.50$147.00Sep 18$0.16$0.13$0.29$146.71$157.79
$157.50$148.00Sep 18$0.16$0.23$0.39$147.61$157.89
$155.00$146.00Sep 18$0.35$0.08$0.43$145.57$155.43
$155.00$147.00Sep 18$0.35$0.13$0.48$146.52$155.48
$155.00$148.00Sep 18$0.35$0.23$0.58$147.42$155.58
$157.50$149.00Sep 18$0.16$0.39$0.55$148.45$158.05
$155.00$149.00Sep 18$0.35$0.39$0.74$148.26$155.74
$157.50$150.00Sep 18$0.16$0.64$0.80$149.20$158.30
$155.00$150.00Sep 18$0.35$0.64$0.99$149.01$155.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
131/132172/175Oct 9$0.38$2.1272%0.18$131.62$172.88
125/126172/175Oct 23$0.51$1.9967%0.26$125.49$173.01
135/136175/178Oct 2$0.25$2.2577%0.11$135.75$175.25
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
140/141168/170Sep 25$0.29$2.2175%0.13$140.71$167.79
136/137172/175Oct 2$0.33$2.1774%0.15$136.67$172.83
125/126168/170Oct 23$0.64$1.8661%0.34$125.36$168.14
132/133172/175Oct 9$0.39$2.1171%0.18$132.61$172.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.73$1.7752%2.42
$155.00$160.00$165.00Oct 16$0.37$4.6317%12.51
$165.00$170.00$175.00Oct 16$0.25$4.7512%19.00
$152.50$155.00$157.50Sep 18$0.40$2.1031%5.25
$155.00$157.50$160.00Sep 18$0.12$2.3813%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.18$4.8212%26.78
$150.00$152.50$155.00Sep 18$0.73$1.7752%2.42
$155.00$157.50$160.00Sep 18$0.08$2.4213%30.25
$170.00$175.00$180.00Oct 30$0.19$4.8110%25.32
$152.50$155.00$157.50Sep 18$0.41$2.0931%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-1.41, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.02$2.48
$175.00$180.001:2Oct 9-$0.49$4.51
$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-$1.41$1.09
$135.00$130.001:2Oct 16-$0.54$4.46
$150.00$149.001:2Sep 18-$0.14$0.86
$149.00$148.001:2Sep 18-$0.07$0.93
$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. 63 found (best yield 5.14%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.800.453.9%5.14%9.02%15126
$155.00Oct 30$8.700.482.2%5.74%7.96%350289
$160.00Oct 30$6.900.415.5%4.55%10.07%186365
$152.50Oct 30$9.800.520.6%6.46%7.04%119121
$162.50Oct 30$6.100.377.2%4.02%11.19%23231
$165.00Oct 30$5.350.348.8%3.53%12.35%130522
$167.50Oct 30$4.700.3110.5%3.10%13.57%20199
$155.00Oct 23$7.750.472.2%5.11%7.33%1.1K478
$170.00Oct 30$4.150.2812.1%2.74%14.85%263681
$157.50Oct 23$6.750.433.9%4.45%8.32%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 755,545
Total Puts 387,986
Put/Call Ratio 0.51
Net Difference 367,559

Prior's Put/Call Breakdown

Total Calls 572,904
Total Puts 313,828
Put/Call Ratio 0.55
Net Difference 259,076

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