Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.15 -2.37%
(9/18 14:25) ◀
|
Friday, September 18, 2026 (2:30pm)
January 2026
|
▶ (9/18 14:35)
◀ 9/18 14:30 ▶

Option Volume

Detail
ℹ
Current (09/18 2:30pm) 1,195,022
Calls: 782,861 (66%)
Puts: 412,161 (34%)
Prior (09/17) 1,049,449
Calls: 588,468 (56%)
Puts: 460,981 (44%)
Current vs Prior +13.87%
Calls: +33.03% (Calls)
Puts: -10.59% (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 +12.48%
Calls: +26.13%
Puts: -6.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:30pm) $312.32M
Calls: $185.90M (60%)
Puts: $126.42M (40%)
Prior (09/17) $1.06B
Calls: $378.20M (36%)
Puts: $686.59M (64%)
Current vs Prior -70.67%
Calls: -50.84%
Puts: -81.59%
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 -55.79%
Calls: -21.72%
Puts: -73.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:30pm) 0.53
Prior (09/17) 0.78
Current vs Prior -32.79%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:30pm) 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 2.77% | 6.45%2.77% | 12.56%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -16.87% | -3.98%-16.87% | -1.57%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.88% | -17.42%-52.66% | -10.12%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -16.87% | -3.98%-16.87% | -1.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.71% | 1.02%
Calls: 0.50% | 1.04%
Puts: 0.92% | 1.01%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -78.93% | -84.59%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -75.60% | -71.46%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
14:30BULLISHBULLISHBULLISH
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 363 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.732.74$2.740.4%28.3K0.388.1K
$170.00Oct 162.582.59$2.590.4%6.0K0.2211.4K
$130.00Sep 1821.1021.20$21.150.5%5031.0017.6K
$157.50Sep 252.022.03$2.030.5%6.9K0.303.1K
$150.00Sep 182.002.01$2.010.5%35.2K0.6447.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1613.3513.40$13.380.4%2630.632.7K
$165.00Oct 1617.0017.10$17.050.6%870.712.0K
$175.00Sep 1823.7523.90$23.830.6%2.9K1.003.7K
$150.00Oct 167.307.35$7.320.7%7.5K0.4512.6K
$144.00Sep 251.451.46$1.460.7%8680.231.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.140.15$0.156.7%70.0K0.0831.3K
$155.00Sep 180.310.32$0.323.1%187.6K0.1632.6K
$160.00Sep 180.080.09$0.0911.1%69.4K0.0465.2K
$152.50Sep 180.810.82$0.821.2%89.8K0.3518.4K
$177.50Sep 250.170.19$0.1811.1%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.060.07$0.0714.3%5.3K0.0423.9K
$146.00Sep 180.110.12$0.128.3%13.2K0.078.4K
$147.00Sep 180.200.21$0.214.8%8.2K0.1225.8K
$148.00Sep 180.330.34$0.342.9%10.4K0.1819.1K
$149.00Sep 180.540.55$0.551.8%18.4K0.262.9K

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 1810.6511.60$11.138.5%1351.0051
$165.00Sep 1813.8013.90$13.850.7%1461.004.0K
$167.50Sep 1815.6516.70$16.186.5%71.008
$170.00Sep 1818.8018.95$18.880.8%521.0010.1K
$172.50Sep 1820.6521.85$21.255.6%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 1.0M, top 187.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.310.32$0.323.1%187.6K0.1632.6K
$152.50Sep 180.810.82$0.821.2%89.8K0.3518.4K
$157.50Sep 180.140.15$0.156.7%70.0K0.0831.3K
$160.00Sep 180.080.09$0.0911.1%69.4K0.0465.2K
$150.00Sep 182.002.01$2.010.5%35.2K0.6447.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.850.86$0.861.2%69.9K0.3655.3K
$152.50Sep 182.162.18$2.170.9%42.8K0.6513.3K
$135.00Oct 162.172.20$2.191.4%21.5K0.1844.3K
$149.00Sep 180.540.55$0.551.8%18.4K0.262.9K
$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 235.6%, max 249.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30177.8%50.9%249.3%187.9K32.9K
$148.00Sep 18Oct 30163.4%48.1%240.1%1.6K3.9K
$149.00Sep 18Oct 30161.2%48.0%236.0%2.3K4.8K
$150.00Sep 18Oct 30160.1%47.8%234.8%35.4K47.8K
$152.50Sep 18Oct 30162.9%51.2%218.0%89.9K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30177.8%50.9%249.3%12.2K8.2K
$148.00Sep 18Oct 30163.4%48.1%240.1%10.4K19.1K
$149.00Sep 18Oct 30161.2%48.0%236.0%18.4K3.0K
$150.00Sep 18Oct 30160.1%47.8%234.8%70.5K55.7K
$152.50Sep 18Oct 30162.9%51.2%218.0%42.9K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 4.00, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$122.00$123.00Sep 25$0.20$0.80$0.20100%4.00$122.20
$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
$128.00$129.00Sep 25$0.57$0.43$0.57100%0.75$128.57
$146.00$147.00Oct 30$0.20$0.80$0.2061%4.00$146.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Oct 23$1.08$1.42$1.0858%1.31$156.42
$162.50$160.00Oct 2$1.57$0.93$1.5774%0.59$160.93
$165.00$162.50Oct 9$1.60$0.90$1.6074%0.56$163.40
$160.00$157.50Oct 30$1.37$1.13$1.3760%0.82$158.63
$136.00$135.00Oct 2$0.12$0.88$0.1213%7.33$135.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.52, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.50$0.50$2.0065%0.25$153.00
$155.00$157.50Sep 18$0.17$0.17$2.3384%0.07$155.17
$170.00$172.50Sep 25$0.12$0.12$2.3892%0.05$170.12
$175.00$177.50Oct 2$0.16$0.16$2.3490%0.07$175.16
$167.50$170.00Sep 25$0.15$0.15$2.3589%0.06$167.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.72$1.72$3.2865%0.52$143.28
$150.00$145.00Oct 16$2.22$2.22$2.7855%0.80$147.78
$140.00$135.00Oct 16$1.19$1.19$3.8174%0.31$138.81
$130.00$125.00Oct 30$0.79$0.79$4.2184%0.19$129.21
$134.00$130.00Oct 30$0.84$0.84$3.1679%0.27$133.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.79, cheapest $2.76)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.86162.9%51.4%
$150.00Sep 18Sep 25$2.81160.1%49.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.76162.9%51.4%
$150.00Sep 18Sep 25$2.74160.1%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.90% of stock, avg 9.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$2.01$0.86$2.87$147.13$152.871.90%
$152.50Sep 18$0.82$2.17$2.99$149.51$155.491.98%
$149.00Sep 18$2.69$0.55$3.24$145.76$152.242.14%
$148.00Sep 18$3.50$0.34$3.84$144.16$151.842.54%
$155.00Sep 18$0.32$4.18$4.50$150.50$159.502.98%
$147.00Sep 18$4.35$0.21$4.56$142.44$151.563.02%
$146.00Sep 18$5.25$0.12$5.37$140.63$151.373.55%
$145.00Sep 18$6.20$0.07$6.27$138.73$151.274.15%
$157.50Sep 18$0.15$6.50$6.65$150.85$164.154.40%
$144.00Sep 18$7.20$0.04$7.24$136.76$151.244.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.15$0.12$0.27$145.73$157.77
$157.50$147.00Sep 18$0.15$0.21$0.36$146.64$157.86
$155.00$146.00Sep 18$0.32$0.12$0.44$145.56$155.44
$157.50$148.00Sep 18$0.15$0.34$0.49$147.51$157.99
$155.00$147.00Sep 18$0.32$0.21$0.53$146.47$155.53
$155.00$148.00Sep 18$0.32$0.34$0.66$147.34$155.66
$157.50$149.00Sep 18$0.15$0.55$0.70$148.30$158.20
$155.00$149.00Sep 18$0.32$0.55$0.87$148.13$155.87
$152.50$146.00Sep 18$0.82$0.12$0.94$145.06$153.44
$152.50$147.00Sep 18$0.82$0.21$1.03$145.97$153.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 0.12, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134175/178Oct 2$0.26$2.2479%0.12$133.74$175.26
134/135175/178Oct 2$0.27$2.2378%0.12$134.73$175.27
133/134172/175Oct 2$0.28$2.2277%0.13$133.72$172.78
139/140170/172Sep 25$0.24$2.2679%0.11$139.76$170.24
135/136175/178Oct 2$0.28$2.2277%0.13$135.72$175.28
136/137175/178Oct 2$0.31$2.1975%0.14$136.69$175.31
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
131/132172/175Oct 9$0.39$2.1172%0.18$131.61$172.89
133/134170/172Oct 2$0.32$2.1875%0.15$133.68$170.32
133/134168/170Oct 2$0.39$2.1172%0.18$133.61$167.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 40.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.69$1.8148%2.62
$152.50$155.00$157.50Sep 18$0.33$2.1728%6.58
$170.00$175.00$180.00Oct 16$0.19$4.8110%25.32
$160.00$165.00$170.00Oct 16$0.33$4.6714%14.15
$152.50$155.00$157.50Oct 23$0.06$2.448%40.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.12$4.8812%40.67
$152.50$155.00$157.50Sep 18$0.31$2.1927%7.06
$150.00$152.50$155.00Sep 18$0.70$1.8048%2.57
$155.00$160.00$165.00Oct 16$0.39$4.6117%11.82
$150.00$152.50$155.00Oct 9$0.09$2.4111%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 $-0.16, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.03$2.47
$175.00$180.001:2Oct 9-$0.48$4.52
$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-$0.16$2.34
$157.50$155.001:2Sep 18-$1.86$0.64
$135.00$130.001:2Oct 16-$0.57$4.43
$130.00$125.001:2Oct 16-$0.36$4.64
$149.00$148.001:2Sep 18-$0.13$0.87

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 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.650.472.5%5.72%8.27%350289
$157.50Oct 30$7.650.444.2%5.06%9.26%94126
$152.50Oct 30$9.650.510.9%6.38%7.28%119121
$160.00Oct 30$6.750.405.9%4.47%10.32%200365
$162.50Oct 30$5.950.377.5%3.94%11.45%43231
$165.00Oct 30$5.250.349.2%3.47%12.64%132522
$167.50Oct 30$4.650.3110.8%3.08%13.89%20199
$155.00Oct 23$7.600.462.5%5.03%7.58%1.1K478
$170.00Oct 30$4.050.2812.5%2.68%15.15%263681
$152.50Oct 23$8.600.510.9%5.69%6.58%597343

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 782,861
Total Puts 412,161
Put/Call Ratio 0.53
Net Difference 370,700

Prior's Put/Call Breakdown

Total Calls 588,468
Total Puts 460,981
Put/Call Ratio 0.78
Net Difference 127,487

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