Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.12 -2.38%
(9/18 14:20) ◀
|
Friday, September 18, 2026 (2:25pm)
January 2026
|
▶ (9/18 14:30)
◀ 9/18 14:25 ▶

Option Volume

Detail
ℹ
Current (09/18 2:25pm) 1,183,085
Calls: 777,466 (66%)
Puts: 405,619 (34%)
Prior (09/17) 908,093
Calls: 585,898 (65%)
Puts: 322,195 (35%)
Current vs Prior +30.28%
Calls: +32.70% (Calls)
Puts: +25.89% (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 +11.36%
Calls: +25.26%
Puts: -8.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:25pm) $307.38M
Calls: $182.71M (59%)
Puts: $124.67M (41%)
Prior (09/17) $476.51M
Calls: $376.40M (79%)
Puts: $100.11M (21%)
Current vs Prior -35.49%
Calls: -51.46%
Puts: +24.53%
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 -56.49%
Calls: -23.06%
Puts: -73.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:25pm) 0.52
Prior (09/17) 0.55
Current vs Prior -5.13%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:25pm) 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% | 6.43%2.69% | 12.52%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.24% | -4.35%-19.24% | -1.86%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.62% | -17.75%-54.01% | -10.39%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.24% | -4.35%-19.24% | -1.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.51% | 1.03%
Calls: 2.08% | 1.05%
Puts: 0.93% | 1.01%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -55.19% | -84.44%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -48.11% | -71.18%
Liquidity Good
+
Add Card

🤖 AI Insights

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
14:25BULLISHBULLISHBULLISH
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 360 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.702.71$2.710.4%28.0K0.388.1K
$170.00Oct 162.572.58$2.580.4%6.0K0.2211.4K
$157.50Sep 252.002.01$2.010.5%6.9K0.303.1K
$150.00Oct 168.808.85$8.820.6%2.6K0.5523.1K
$145.00Sep 257.907.95$7.930.6%7090.743.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1613.3513.40$13.380.4%2630.632.7K
$170.00Oct 1621.0521.15$21.100.5%380.781.0K
$160.00Sep 2510.2510.30$10.280.5%5520.77888
$165.00Oct 1617.0017.10$17.050.6%870.712.0K
$145.00Sep 251.691.70$1.690.6%7.4K0.264.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.42, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.280.29$0.293.4%186.7K0.1532.6K
$157.50Sep 180.130.14$0.147.1%69.9K0.0731.3K
$160.00Sep 180.060.07$0.0714.3%67.7K0.0465.2K
$152.50Sep 180.750.77$0.762.6%89.1K0.3518.4K
$180.00Sep 250.120.14$0.1315.4%20.1K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.080.09$0.0911.1%13.2K0.068.4K
$147.00Sep 180.150.17$0.1612.5%5.4K0.1025.8K
$148.00Sep 180.280.29$0.293.4%10.3K0.1619.1K
$149.00Sep 180.480.49$0.492.0%18.1K0.252.9K
$150.00Sep 180.790.81$0.802.5%69.4K0.3655.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 206 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 2528.9032.65$30.7812.2%--1.0036
$122.00Sep 2528.5530.40$29.486.3%21.0039
$123.00Sep 2527.9030.65$29.289.4%281.0038
$124.00Sep 2526.9529.50$28.239.0%261.0025
$125.00Sep 2525.9028.60$27.259.9%91.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.5511.50$11.038.6%1351.0051
$165.00Sep 1813.8513.95$13.900.7%1461.004.0K
$167.50Sep 1815.5016.70$16.107.5%71.008
$170.00Sep 1818.8018.95$18.880.8%511.0010.1K
$172.50Sep 1820.5521.85$21.206.1%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 1.0M, top 186.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.280.29$0.293.4%186.7K0.1532.6K
$152.50Sep 180.750.77$0.762.6%89.1K0.3518.4K
$157.50Sep 180.130.14$0.147.1%69.9K0.0731.3K
$160.00Sep 180.060.07$0.0714.3%67.7K0.0465.2K
$150.00Sep 181.901.94$1.922.1%35.1K0.6447.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.790.81$0.802.5%69.4K0.3655.3K
$152.50Sep 182.132.15$2.140.9%42.7K0.6513.3K
$135.00Oct 162.152.17$2.160.9%21.4K0.1844.3K
$149.00Sep 180.480.49$0.492.0%18.1K0.252.9K
$155.00Oct 1610.0510.15$10.101.0%16.2K0.5535.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 210.1%, max 230.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30167.8%50.7%230.6%187.0K32.9K
$148.00Sep 18Oct 30149.3%48.2%209.6%1.6K3.9K
$150.00Sep 18Oct 30146.9%48.0%206.0%35.3K47.8K
$149.00Sep 18Oct 30146.8%48.1%204.9%2.3K4.8K
$152.50Sep 18Oct 30153.1%51.1%199.3%89.2K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30167.8%50.7%230.6%12.2K8.2K
$148.00Sep 18Oct 30149.3%48.2%209.6%10.3K19.1K
$150.00Sep 18Oct 30146.9%48.0%206.0%70.0K55.7K
$149.00Sep 18Oct 30146.8%48.1%204.9%18.1K3.0K
$152.50Sep 18Oct 30153.1%51.1%199.3%42.8K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 4.00, avg 3.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$122.00$123.00Sep 25$0.20$0.80$0.20100%4.00$122.20
$127.00$130.00Oct 23$1.87$1.13$1.8788%0.60$128.87
$128.00$129.00Sep 25$0.40$0.60$0.40100%1.50$128.40
$125.00$126.00Oct 2$0.35$0.65$0.3594%1.86$125.35
$140.00$143.00Oct 23$1.65$1.35$1.6572%0.82$141.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 2$1.51$0.99$1.5174%0.66$160.99
$157.50$155.00Oct 23$1.10$1.40$1.1058%1.27$156.40
$165.00$162.50Oct 30$1.40$1.10$1.4066%0.79$163.60
$165.00$162.50Oct 9$1.65$0.85$1.6574%0.52$163.35
$160.00$157.50Oct 30$1.43$1.07$1.4360%0.75$158.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.82, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.47$0.47$2.0365%0.23$152.97
$170.00$172.50Sep 25$0.12$0.12$2.3892%0.05$170.12
$155.00$157.50Sep 18$0.15$0.15$2.3585%0.06$155.15
$167.50$170.00Sep 25$0.15$0.15$2.3589%0.06$167.65
$165.00$167.50Sep 25$0.21$0.21$2.2986%0.09$165.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.25$2.25$2.7555%0.82$147.75
$145.00$140.00Oct 16$1.69$1.69$3.3165%0.51$143.31
$140.00$135.00Oct 16$1.22$1.22$3.7874%0.32$138.78
$134.00$130.00Oct 30$0.86$0.86$3.1479%0.27$133.14
$130.00$125.00Oct 30$0.78$0.78$4.2284%0.18$129.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.83, cheapest $2.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.87153.1%50.8%
$150.00Sep 18Sep 25$2.86146.9%49.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.79153.1%50.8%
$150.00Sep 18Sep 25$2.78146.9%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.80% of stock, avg 9.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.92$0.80$2.72$147.28$152.721.80%
$152.50Sep 18$0.76$2.14$2.90$149.60$155.401.92%
$149.00Sep 18$2.61$0.49$3.10$145.90$152.102.05%
$148.00Sep 18$3.40$0.29$3.69$144.31$151.692.44%
$155.00Sep 18$0.29$4.15$4.44$150.56$159.442.94%
$147.00Sep 18$4.30$0.16$4.46$142.54$151.462.95%
$146.00Sep 18$5.20$0.09$5.29$140.71$151.293.50%
$145.00Sep 18$6.18$0.05$6.23$138.77$151.234.12%
$157.50Sep 18$0.14$6.50$6.64$150.86$164.144.39%
$144.00Sep 18$7.15$0.03$7.18$136.82$151.184.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.14$0.09$0.23$145.77$157.73
$157.50$147.00Sep 18$0.14$0.16$0.30$146.70$157.80
$155.00$146.00Sep 18$0.29$0.09$0.38$145.62$155.38
$157.50$148.00Sep 18$0.14$0.29$0.43$147.57$157.93
$155.00$147.00Sep 18$0.29$0.16$0.45$146.55$155.45
$155.00$148.00Sep 18$0.29$0.29$0.58$147.42$155.58
$157.50$149.00Sep 18$0.14$0.49$0.63$148.37$158.13
$155.00$149.00Sep 18$0.29$0.49$0.78$148.22$155.78
$152.50$146.00Sep 18$0.76$0.09$0.85$145.15$153.35
$152.50$147.00Sep 18$0.76$0.16$0.92$146.08$153.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 311 found (best R:R 0.11, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134175/178Oct 2$0.25$2.2579%0.11$133.75$175.25
133/134172/175Oct 2$0.28$2.2277%0.13$133.72$172.78
130/131172/175Oct 9$0.38$2.1273%0.18$130.62$172.88
139/140170/172Sep 25$0.23$2.2779%0.10$139.77$170.23
135/136175/178Oct 2$0.28$2.2277%0.13$135.72$175.28
133/134170/172Oct 2$0.32$2.1875%0.15$133.68$170.32
130/131170/172Oct 9$0.43$2.0770%0.21$130.57$170.43
133/134168/170Oct 2$0.39$2.1172%0.18$133.61$167.89
131/132172/175Oct 9$0.38$2.1272%0.18$131.62$172.88
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 2.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.69$1.8149%2.62
$160.00$165.00$170.00Oct 16$0.30$4.7014%15.67
$155.00$157.50$160.00Sep 18$0.08$2.4212%30.25
$152.50$155.00$157.50Sep 18$0.32$2.1827%6.81
$130.00$135.00$140.00Oct 16$0.29$4.7113%16.24
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.67$1.8349%2.73
$170.00$175.00$180.00Oct 30$0.13$4.879%37.46
$165.00$170.00$175.00Oct 30$0.19$4.8111%25.32
$155.00$160.00$165.00Oct 16$0.39$4.6116%11.82
$150.00$152.50$155.00Sep 25$0.20$2.3018%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.13, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.50$4.50
$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
$155.00$152.501:2Sep 18-$0.13$2.37
$157.50$155.001:2Sep 18-$1.80$0.70
$135.00$130.001:2Oct 16-$0.56$4.44
$150.00$149.001:2Sep 18-$0.18$0.82
$149.00$148.001:2Sep 18-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.72%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.650.482.6%5.72%8.29%350289
$157.50Oct 30$7.650.444.2%5.06%9.28%94126
$152.50Oct 30$9.650.520.9%6.39%7.30%119121
$160.00Oct 30$6.750.405.9%4.47%10.34%196365
$162.50Oct 30$5.950.377.5%3.94%11.47%43231
$165.00Oct 30$5.250.349.2%3.47%12.66%132522
$167.50Oct 30$4.600.3110.8%3.04%13.88%20199
$155.00Oct 23$7.550.462.6%5.00%7.56%1.1K478
$170.00Oct 30$4.050.2812.5%2.68%15.17%263681
$152.50Oct 23$8.600.510.9%5.69%6.60%574343

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 777,466
Total Puts 405,619
Put/Call Ratio 0.52
Net Difference 371,847

Prior's Put/Call Breakdown

Total Calls 585,898
Total Puts 322,195
Put/Call Ratio 0.55
Net Difference 263,703

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