Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.58 -2.09%
(9/18 14:15) ◀
|
Friday, September 18, 2026 (2:20pm)
January 2026
|
▶ (9/18 14:25)
◀ 9/18 14:20 ▶

Option Volume

Detail
ℹ
Current (09/18 2:20pm) 1,166,571
Calls: 768,595 (66%)
Puts: 397,976 (34%)
Prior (09/17) 903,527
Calls: 584,042 (65%)
Puts: 319,485 (35%)
Current vs Prior +29.11%
Calls: +31.60% (Calls)
Puts: +24.57% (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 +9.80%
Calls: +23.83%
Puts: -9.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:20pm) $305.26M
Calls: $187.88M (62%)
Puts: $117.38M (38%)
Prior (09/17) $475.72M
Calls: $377.10M (79%)
Puts: $98.62M (21%)
Current vs Prior -35.83%
Calls: -50.18%
Puts: +19.02%
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 -56.79%
Calls: -20.88%
Puts: -74.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:20pm) 0.52
Prior (09/17) 0.55
Current vs Prior -5.34%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:20pm) 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% | 6.37%2.69% | 12.46%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.09% | -5.14%-19.09% | -2.32%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.51% | -18.42%-53.92% | -10.80%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.09% | -5.14%-19.09% | -2.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.71% | 1.04%
Calls: 1.79% | 0.99%
Puts: 1.62% | 1.08%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -49.26% | -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 -41.24% | -70.90%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($187.88M). 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
14:20BULLISHBULLISHBULLISH
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 361 of results (avg 3.0%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.852.86$2.860.3%27.2K0.398.1K
$145.00Oct 1611.8511.90$11.880.4%8380.668.4K
$130.00Sep 1821.5521.65$21.600.5%4561.0017.6K
$150.00Oct 169.059.10$9.070.6%2.6K0.5623.1K
$135.00Sep 1816.5516.65$16.600.6%4971.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 252.512.52$2.510.4%2.6K0.351.5K
$175.00Sep 1823.3523.45$23.400.4%2.8K1.003.7K
$170.00Oct 1620.6520.75$20.700.5%380.771.0K
$160.00Sep 259.859.90$9.880.5%5480.76888
$155.00Oct 169.809.85$9.820.5%16.2K0.5435.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.44, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.150.16$0.166.3%69.9K0.0831.3K
$155.00Sep 180.350.36$0.362.8%184.2K0.1832.6K
$160.00Sep 180.080.09$0.0911.1%67.5K0.0465.2K
$152.50Sep 180.920.94$0.932.2%87.3K0.4018.4K
$177.50Sep 250.180.19$0.195.3%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.110.13$0.1216.7%5.3K0.0825.8K
$146.00Sep 180.060.07$0.0714.3%13.1K0.058.4K
$148.00Sep 180.210.23$0.229.1%10.1K0.1319.1K
$149.00Sep 180.380.39$0.392.6%15.5K0.212.9K
$150.00Sep 180.640.65$0.651.5%68.3K0.3155.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 204 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1829.3030.15$29.732.9%641.00193
$123.00Sep 1828.4029.25$28.832.9%361.00126
$124.00Sep 1827.4028.30$27.853.2%261.0035
$125.00Sep 1826.4527.05$26.752.2%1651.004.0K
$126.00Sep 1825.4026.40$25.903.9%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1823.3523.45$23.400.4%2.8K1.003.7K
$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%511.0010.1K
$172.50Sep 1820.2021.10$20.654.4%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 1.0M, top 184.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.350.36$0.362.8%184.2K0.1832.6K
$152.50Sep 180.920.94$0.932.2%87.3K0.4018.4K
$157.50Sep 180.150.16$0.166.3%69.9K0.0831.3K
$160.00Sep 180.080.09$0.0911.1%67.5K0.0465.2K
$150.00Sep 182.212.25$2.231.8%34.8K0.6947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.640.65$0.651.5%68.3K0.3155.3K
$152.50Sep 181.831.86$1.851.6%42.5K0.6013.3K
$135.00Oct 162.062.08$2.071.0%21.4K0.1844.3K
$155.00Oct 169.809.85$9.820.5%16.2K0.5435.5K
$149.00Sep 180.380.39$0.392.6%15.5K0.212.9K

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 205.2%, max 222.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30163.4%50.6%222.7%184.5K32.9K
$150.00Sep 18Oct 30145.2%47.7%204.6%35.0K47.8K
$149.00Sep 18Oct 30144.7%47.7%203.2%2.2K4.8K
$152.50Sep 18Oct 30148.3%51.1%190.3%87.5K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30162.5%50.6%221.4%12.2K8.2K
$149.00Sep 18Oct 30144.7%47.7%203.2%15.5K3.0K
$150.00Sep 18Oct 30144.6%47.7%202.8%68.9K55.7K
$152.50Sep 18Oct 30149.5%51.0%193.0%42.6K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 0.74, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.72$1.28$1.7288%0.74$128.72
$130.00$131.00Oct 2$0.10$0.90$0.1092%9.00$130.10
$129.00$130.00Oct 9$0.23$0.77$0.2390%3.35$129.23
$125.00$126.00Oct 2$0.30$0.70$0.3094%2.33$125.30
$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
$157.50$155.00Oct 23$1.15$1.35$1.1557%1.17$156.35
$165.00$162.50Oct 9$1.62$0.88$1.6274%0.54$163.38
$162.50$160.00Oct 2$1.62$0.88$1.6274%0.54$160.88
$160.00$157.50Oct 30$1.35$1.15$1.3559%0.85$158.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 0.78, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.57$0.57$1.9360%0.30$153.07
$155.00$157.50Sep 18$0.20$0.20$2.3082%0.09$155.20
$170.00$172.50Sep 25$0.12$0.12$2.3891%0.05$170.12
$177.50$180.00Oct 2$0.13$0.13$2.3791%0.05$177.63
$167.50$170.00Sep 25$0.16$0.16$2.3489%0.07$167.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.19$2.19$2.8156%0.78$147.81
$145.00$140.00Oct 16$1.65$1.65$3.3566%0.49$143.35
$140.00$135.00Oct 16$1.16$1.16$3.8475%0.30$138.84
$130.00$125.00Oct 30$0.75$0.75$4.2584%0.18$129.25
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.79, cheapest $2.78)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.90148.3%50.7%
$150.00Sep 18Sep 25$2.80145.2%48.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.78149.5%50.7%
$150.00Sep 18Sep 25$2.70144.6%48.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.83% of stock, avg 9.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.93$1.85$2.78$149.72$155.281.83%
$150.00Sep 18$2.23$0.65$2.88$147.12$152.881.90%
$149.00Sep 18$3.00$0.39$3.39$145.61$152.392.24%
$148.00Sep 18$3.80$0.22$4.02$143.98$152.022.65%
$155.00Sep 18$0.36$3.75$4.11$150.89$159.112.71%
$147.00Sep 18$4.70$0.12$4.82$142.18$151.823.18%
$146.00Sep 18$5.65$0.07$5.72$140.28$151.723.77%
$157.50Sep 18$0.16$6.08$6.24$151.26$163.744.12%
$145.00Sep 18$6.63$0.04$6.67$138.33$151.674.40%
$144.00Sep 18$7.63$0.03$7.66$136.34$151.665.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.18% of stock, avg 6.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.16$0.12$0.28$146.72$157.78
$157.50$148.00Sep 18$0.16$0.22$0.38$147.62$157.88
$155.00$147.00Sep 18$0.36$0.12$0.48$146.52$155.48
$155.00$148.00Sep 18$0.36$0.22$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$0.36$0.39$0.75$148.25$155.75
$157.50$150.00Sep 18$0.16$0.65$0.81$149.19$158.31
$155.00$150.00Sep 18$0.36$0.65$1.01$148.99$156.01
$152.50$147.00Sep 18$0.93$0.12$1.05$145.95$153.55
$152.50$148.00Sep 18$0.93$0.22$1.15$146.85$153.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 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
139/140168/170Sep 25$0.27$2.2377%0.12$139.73$167.77
131/132172/175Oct 9$0.39$2.1172%0.18$131.61$172.89
140/141170/172Sep 25$0.25$2.2577%0.11$140.75$170.25
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
131/132170/172Oct 9$0.44$2.0669%0.21$131.56$170.44
125/126170/172Oct 23$0.57$1.9364%0.30$125.43$170.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 37.46, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.73$1.7751%2.42
$152.50$155.00$157.50Sep 18$0.37$2.1332%5.76
$135.00$140.00$145.00Oct 16$0.38$4.6216%12.16
$160.00$165.00$170.00Oct 16$0.33$4.6714%14.15
$155.00$157.50$160.00Oct 23$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.13$4.8712%37.46
$170.00$175.00$180.00Oct 16$0.07$4.9310%70.43
$150.00$152.50$155.00Sep 18$0.70$1.8051%2.57
$155.00$157.50$160.00Sep 18$0.09$2.4114%26.78
$155.00$157.50$160.00Oct 9$0.09$2.4110%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. 107 found (best net $-1.42, 101 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-$1.42$1.08
$135.00$130.001:2Oct 16-$0.53$4.47
$150.00$149.001:2Sep 18-$0.13$0.87
$130.00$125.001:2Oct 16-$0.34$4.66
$140.00$135.001:2Oct 16-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.18%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.453.9%5.18%9.08%15126
$160.00Oct 30$6.950.415.5%4.59%10.14%191365
$152.50Oct 30$9.850.520.6%6.50%7.11%119121
$155.00Oct 30$8.700.482.3%5.74%8.00%350289
$162.50Oct 30$6.150.387.2%4.06%11.26%23231
$165.00Oct 30$5.400.348.8%3.56%12.42%132522
$167.50Oct 30$4.750.3110.5%3.13%13.64%20199
$155.00Oct 23$7.750.472.3%5.11%7.37%1.1K478
$157.50Oct 23$6.800.433.9%4.49%8.39%193883
$170.00Oct 30$4.200.2812.2%2.77%14.92%263681

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 768,595
Total Puts 397,976
Put/Call Ratio 0.52
Net Difference 370,619

Prior's Put/Call Breakdown

Total Calls 584,042
Total Puts 319,485
Put/Call Ratio 0.55
Net Difference 264,557

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