Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.54 -2.11%
(9/18 14:10) ◀
|
Friday, September 18, 2026 (2:15pm)
January 2026
|
▶ (9/18 14:20)
◀ 9/18 14:15 ▶

Option Volume

Detail
ℹ
Current (09/18 2:15pm) 1,157,636
Calls: 763,963 (66%)
Puts: 393,673 (34%)
Prior (09/17) 892,705
Calls: 576,136 (65%)
Puts: 316,569 (35%)
Current vs Prior +29.68%
Calls: +32.60% (Calls)
Puts: +24.36% (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 +8.96%
Calls: +23.08%
Puts: -10.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:15pm) $302.46M
Calls: $185.78M (61%)
Puts: $116.68M (39%)
Prior (09/17) $468.95M
Calls: $369.45M (79%)
Puts: $99.50M (21%)
Current vs Prior -35.50%
Calls: -49.71%
Puts: +17.26%
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 -57.19%
Calls: -21.77%
Puts: -75.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:15pm) 0.52
Prior (09/17) 0.55
Current vs Prior -6.22%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:15pm) 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% | 6.35%2.67% | 12.44%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.66% | -5.41%-19.66% | -2.50%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.93% | -18.65%-54.25% | -10.97%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.66% | -5.41%-19.66% | -2.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.00% | 1.54%
Calls: 0.91% | 2.00%
Puts: 1.08% | 1.08%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -70.33% | -76.74%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -65.64% | -56.91%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($185.78M). Bullish P/C ratio of 0.52.

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
14:15BULLISHBULLISHBULLISH
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 366 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.812.82$2.820.4%26.8K0.398.1K
$145.00Oct 1611.8011.85$11.830.4%8350.668.4K
$130.00Sep 1821.5021.60$21.550.5%4561.0017.6K
$150.00Oct 169.009.05$9.030.6%2.5K0.5623.1K
$144.00Sep 258.959.00$8.980.6%1450.78644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.4023.50$23.450.4%2.7K1.003.7K
$147.00Sep 252.162.17$2.170.5%4.8K0.321.3K
$170.00Oct 1620.7020.80$20.750.5%380.771.0K
$155.00Oct 169.809.85$9.820.5%16.2K0.5435.5K
$165.00Oct 1616.6516.75$16.700.6%870.712.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.44, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%69.8K0.0831.3K
$155.00Sep 180.340.35$0.352.9%183.3K0.1832.6K
$160.00Sep 180.080.09$0.0911.1%67.4K0.0465.2K
$152.50Sep 180.900.91$0.911.1%86.9K0.3918.4K
$177.50Sep 250.180.19$0.195.3%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.060.07$0.0714.3%13.1K0.058.4K
$147.00Sep 180.120.13$0.137.7%5.2K0.0825.8K
$148.00Sep 180.220.23$0.234.3%10.1K0.1419.1K
$149.00Sep 180.380.39$0.392.6%14.4K0.212.9K
$150.00Sep 180.640.65$0.651.5%67.6K0.3155.3K

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 1829.4030.15$29.782.5%641.00193
$123.00Sep 1828.4029.25$28.832.9%361.00126
$124.00Sep 1827.4028.30$27.853.2%261.0035
$125.00Sep 1826.3527.00$26.682.4%1651.004.0K
$126.00Sep 1825.4526.40$25.923.7%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.4023.50$23.450.4%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 1818.4018.55$18.480.8%401.0010.1K
$172.50Sep 1820.2021.10$20.654.4%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 993.8K, top 183.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.340.35$0.352.9%183.3K0.1832.6K
$152.50Sep 180.900.91$0.911.1%86.9K0.3918.4K
$157.50Sep 180.150.16$0.166.3%69.8K0.0831.3K
$160.00Sep 180.080.09$0.0911.1%67.4K0.0465.2K
$150.00Sep 182.182.20$2.190.9%34.5K0.6947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.640.65$0.651.5%67.6K0.3155.3K
$152.50Sep 181.851.87$1.861.1%42.4K0.6113.3K
$135.00Oct 162.062.09$2.081.4%21.4K0.1844.3K
$155.00Oct 169.809.85$9.820.5%16.2K0.5435.5K
$149.00Sep 180.380.39$0.392.6%14.4K0.212.9K

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 197.8%, max 216.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30160.2%50.6%216.3%183.7K32.9K
$149.00Sep 18Oct 30140.8%47.8%194.6%2.2K4.8K
$150.00Sep 18Oct 30140.7%47.8%194.4%34.7K47.8K
$152.50Sep 18Oct 30146.1%51.1%185.9%87.1K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30160.2%50.6%216.3%12.2K8.2K
$149.00Sep 18Oct 30140.8%47.8%194.6%14.4K3.0K
$150.00Sep 18Oct 30140.7%47.8%194.4%68.1K55.7K
$152.50Sep 18Oct 30146.1%51.1%185.9%42.5K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.69, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.77$1.23$1.7788%0.69$128.77
$130.00$131.00Oct 2$0.10$0.90$0.1092%9.00$130.10
$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
$137.00$138.00Oct 9$0.20$0.80$0.2082%4.00$137.20
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$1.20$1.30$1.2061%1.08$158.80
$162.50$160.00Oct 2$1.57$0.93$1.5774%0.59$160.93
$165.00$162.50Oct 9$1.62$0.88$1.6274%0.54$163.38
$157.50$155.00Oct 30$1.27$1.23$1.2756%0.97$156.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.79, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.56$0.56$1.9461%0.29$153.06
$155.00$157.50Sep 18$0.19$0.19$2.3182%0.08$155.19
$170.00$172.50Sep 25$0.12$0.12$2.3892%0.05$170.12
$177.50$180.00Oct 2$0.12$0.12$2.3891%0.05$177.62
$167.50$170.00Sep 25$0.15$0.15$2.3589%0.06$167.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.20$2.20$2.8056%0.79$147.80
$145.00$140.00Oct 16$1.65$1.65$3.3566%0.49$143.35
$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
$135.00$130.00Oct 16$0.78$0.78$4.2282%0.18$134.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.79, cheapest $2.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.87146.1%50.3%
$150.00Sep 18Sep 25$2.81140.7%48.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.77146.1%50.3%
$150.00Sep 18Sep 25$2.73140.7%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.83% of stock, avg 9.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.91$1.86$2.77$149.73$155.271.83%
$150.00Sep 18$2.19$0.65$2.84$147.16$152.841.87%
$149.00Sep 18$2.92$0.39$3.31$145.69$152.312.18%
$148.00Sep 18$3.75$0.23$3.98$144.02$151.982.63%
$155.00Sep 18$0.35$3.80$4.15$150.85$159.152.74%
$147.00Sep 18$4.65$0.13$4.78$142.22$151.783.15%
$146.00Sep 18$5.60$0.07$5.67$140.33$151.673.74%
$157.50Sep 18$0.16$6.10$6.26$151.24$163.764.13%
$145.00Sep 18$6.57$0.04$6.61$138.39$151.614.36%
$144.00Sep 18$7.57$0.03$7.60$136.40$151.605.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.19% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$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$0.65$0.81$149.19$158.31
$155.00$150.00Sep 18$0.35$0.65$1.00$149.00$156.00
$152.50$147.00Sep 18$0.91$0.13$1.04$145.96$153.54
$152.50$148.00Sep 18$0.91$0.23$1.14$146.86$153.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 303 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.23$2.2779%0.10$139.77$170.23
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
131/132172/175Oct 9$0.39$2.1172%0.18$131.61$172.89
125/126172/175Oct 23$0.52$1.9867%0.26$125.48$173.02
139/140168/170Sep 25$0.26$2.2477%0.12$139.74$167.76
125/126168/170Oct 23$0.65$1.8561%0.35$125.35$168.15
135/136172/175Oct 2$0.30$2.2075%0.14$135.70$172.80
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
140/141170/172Sep 25$0.24$2.2677%0.11$140.76$170.24
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.06$4.949%82.33
$150.00$152.50$155.00Sep 18$0.72$1.7851%2.47
$152.50$155.00$157.50Sep 18$0.37$2.1331%5.76
$165.00$170.00$175.00Oct 16$0.26$4.7412%18.23
$155.00$157.50$160.00Sep 18$0.12$2.3813%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.12$4.8810%40.67
$150.00$152.50$155.00Sep 18$0.73$1.7751%2.42
$152.50$155.00$157.50Sep 18$0.36$2.1431%5.94
$170.00$175.00$180.00Oct 30$0.19$4.8110%25.32
$155.00$160.00$165.00Oct 16$0.42$4.5817%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-1.50, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.02$2.48
$175.00$180.001:2Oct 9-$0.51$4.49
$162.50$165.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 18$0.00$2.50
$175.00$180.001:2Sep 18-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.50$1.00
$135.00$130.001:2Oct 16-$0.52$4.48
$150.00$149.001:2Sep 18-$0.13$0.87
$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 5.15%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.800.443.9%5.15%9.08%15126
$160.00Oct 30$6.900.415.6%4.55%10.14%191365
$152.50Oct 30$9.850.520.6%6.50%7.13%119121
$155.00Oct 30$8.700.482.3%5.74%8.02%350289
$162.50Oct 30$6.100.377.2%4.03%11.26%23231
$165.00Oct 30$5.350.348.9%3.53%12.41%132522
$167.50Oct 30$4.700.3110.5%3.10%13.63%20199
$155.00Oct 23$7.700.472.3%5.08%7.36%1.1K478
$170.00Oct 30$4.150.2812.2%2.74%14.92%263681
$157.50Oct 23$6.750.433.9%4.45%8.39%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 763,963
Total Puts 393,673
Put/Call Ratio 0.52
Net Difference 370,290

Prior's Put/Call Breakdown

Total Calls 576,136
Total Puts 316,569
Put/Call Ratio 0.55
Net Difference 259,567

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