Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.04 -2.44%
(9/18 14:30) ◀
|
Friday, September 18, 2026 (2:35pm)
January 2026
|
▶ (9/18 14:40)
◀ 9/18 14:35 ▶

Option Volume

Detail
ℹ
Current (09/18 2:35pm) 1,217,047
Calls: 797,383 (66%)
Puts: 419,664 (34%)
Prior (09/17) 1,099,535
Calls: 589,746 (54%)
Puts: 509,789 (46%)
Current vs Prior +10.69%
Calls: +35.21% (Calls)
Puts: -17.68% (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 +14.55%
Calls: +28.47%
Puts: -4.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:35pm) $314.47M
Calls: $185.61M (59%)
Puts: $128.85M (41%)
Prior (09/17) $1.31B
Calls: $378.74M (29%)
Puts: $928.93M (71%)
Current vs Prior -75.95%
Calls: -50.99%
Puts: -86.13%
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 -55.49%
Calls: -21.84%
Puts: -72.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:35pm) 0.53
Prior (09/17) 0.86
Current vs Prior -39.12%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:35pm) 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% | 6.42%2.77% | 12.58%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -16.61% | -4.40%-16.61% | -1.40%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.69% | -17.79%-52.51% | -9.96%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -16.61% | -4.40%-16.61% | -1.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.93% | 2.06%
Calls: 0.52% | 2.11%
Puts: 1.33% | 2.02%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -72.40% | -68.88%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -68.04% | -42.37%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 39% - 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 NEUTRAL
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
14:35BULLISHBULLISHBULLISH
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 360 of results (avg 3.1%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.672.68$2.680.4%28.8K0.378.1K
$130.00Sep 1821.0021.10$21.050.5%5051.0017.6K
$150.00Sep 181.941.95$1.940.5%35.5K0.6247.2K
$150.00Oct 168.808.85$8.820.6%2.7K0.5523.1K
$135.00Sep 1816.0016.10$16.050.6%5141.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 162.192.20$2.200.5%21.5K0.1844.3K
$170.00Oct 1621.1021.20$21.150.5%380.781.0K
$160.00Sep 2510.3010.35$10.330.5%5570.77888
$155.00Oct 1610.1510.20$10.180.5%16.2K0.5535.5K
$170.00Sep 1818.9019.00$18.950.5%521.0010.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.280.29$0.293.4%191.3K0.1532.6K
$157.50Sep 180.130.14$0.147.1%71.8K0.0731.3K
$160.00Sep 180.080.09$0.0911.1%72.6K0.0465.2K
$152.50Sep 180.780.79$0.791.3%91.9K0.3418.4K
$177.50Sep 250.170.18$0.185.6%1.2K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.110.13$0.1216.7%13.3K0.088.4K
$145.00Sep 180.060.07$0.0714.3%5.4K0.0423.9K
$147.00Sep 180.200.21$0.214.8%8.6K0.1225.8K
$148.00Sep 180.340.35$0.352.9%10.5K0.1819.1K
$149.00Sep 180.560.57$0.561.8%18.5K0.272.9K

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 1829.6031.05$30.334.8%671.00159
$122.00Sep 1828.7030.15$29.424.9%641.00193
$123.00Sep 1827.1029.25$28.187.6%361.00126
$124.00Sep 1826.2528.30$27.287.5%261.0035
$125.00Sep 1825.8526.50$26.182.5%1651.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 1820.8021.85$21.334.9%131.0013
$175.00Sep 1823.9024.05$23.980.6%3.0K1.003.7K
$180.00Sep 1828.2529.20$28.733.3%131.00868
$167.50Sep 1815.8016.70$16.255.5%71.008
$170.00Sep 1818.9019.00$18.950.5%521.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 1.0M, top 191.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.280.29$0.293.4%191.3K0.1532.6K
$152.50Sep 180.780.79$0.791.3%91.9K0.3418.4K
$160.00Sep 180.080.09$0.0911.1%72.6K0.0465.2K
$157.50Sep 180.130.14$0.147.1%71.8K0.0731.3K
$150.00Sep 181.941.95$1.940.5%35.5K0.6247.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.880.90$0.892.2%70.8K0.3855.3K
$152.50Sep 182.232.26$2.251.3%43.0K0.6613.3K
$135.00Oct 162.192.20$2.200.5%21.5K0.1844.3K
$149.00Sep 180.560.57$0.561.8%18.5K0.272.9K
$155.00Oct 1610.1510.20$10.180.5%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 239.9%, max 250.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30178.9%51.1%250.2%191.6K32.9K
$148.00Sep 18Oct 30166.5%48.0%246.5%1.7K3.9K
$149.00Sep 18Oct 30162.9%48.0%239.6%2.4K4.8K
$150.00Sep 18Oct 30162.3%47.9%238.8%35.7K47.8K
$152.50Sep 18Oct 30166.8%51.4%224.4%92.0K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30178.9%51.1%250.2%12.3K8.2K
$148.00Sep 18Oct 30166.5%48.0%246.5%10.5K19.1K
$149.00Sep 18Oct 30162.9%48.0%239.6%18.5K3.0K
$150.00Sep 18Oct 30162.3%47.9%238.8%71.4K55.7K
$152.50Sep 18Oct 30166.8%51.4%224.4%43.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.40, avg 3.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.25$1.75$1.2572%1.40$141.25
$122.00$123.00Sep 25$0.20$0.80$0.20100%4.00$122.20
$134.00$135.00Oct 30$0.13$0.87$0.1378%6.69$134.13
$131.00$132.00Sep 25$0.37$0.63$0.3794%1.70$131.37
$137.00$138.00Sep 25$0.37$0.63$0.3791%1.70$137.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Oct 23$1.15$1.35$1.1558%1.17$156.35
$160.00$157.50Oct 30$1.35$1.15$1.3560%0.85$158.65
$140.00$139.00Sep 25$0.11$0.89$0.1113%8.09$139.89
$133.00$132.00Oct 9$0.12$0.88$0.1213%7.33$132.88
$142.00$141.00Sep 25$0.16$0.84$0.1618%5.25$141.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.82, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.50$0.50$2.0066%0.25$153.00
$155.00$157.50Sep 18$0.15$0.15$2.3585%0.06$155.15
$170.00$172.50Sep 25$0.11$0.11$2.3992%0.05$170.11
$167.50$170.00Sep 25$0.15$0.15$2.3590%0.06$167.65
$177.50$180.00Oct 2$0.12$0.12$2.3892%0.05$177.62
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$1.70$1.70$3.3065%0.52$143.30
$140.00$135.00Oct 16$1.23$1.23$3.7774%0.33$138.77
$130.00$125.00Oct 30$0.79$0.79$4.2183%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 $2.76, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.79166.8%50.8%
$150.00Sep 18Sep 25$2.81162.3%49.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.70166.8%50.8%
$150.00Sep 18Sep 25$2.74162.3%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.87% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.94$0.89$2.83$147.17$152.831.87%
$152.50Sep 18$0.79$2.25$3.04$149.46$155.542.01%
$149.00Sep 18$2.61$0.56$3.17$145.83$152.172.10%
$148.00Sep 18$3.38$0.35$3.73$144.27$151.732.47%
$147.00Sep 18$4.25$0.21$4.46$142.54$151.462.95%
$155.00Sep 18$0.29$4.25$4.54$150.46$159.543.01%
$146.00Sep 18$5.15$0.12$5.27$140.73$151.273.49%
$145.00Sep 18$6.10$0.07$6.17$138.83$151.174.09%
$157.50Sep 18$0.14$6.60$6.74$150.76$164.244.46%
$144.00Sep 18$7.07$0.04$7.11$136.89$151.114.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.14$0.12$0.26$145.74$157.76
$157.50$147.00Sep 18$0.14$0.21$0.35$146.65$157.85
$155.00$146.00Sep 18$0.29$0.12$0.41$145.59$155.41
$155.00$147.00Sep 18$0.29$0.21$0.50$146.50$155.50
$157.50$148.00Sep 18$0.14$0.35$0.49$147.51$157.99
$155.00$148.00Sep 18$0.29$0.35$0.64$147.36$155.64
$157.50$149.00Sep 18$0.14$0.56$0.70$148.30$158.20
$155.00$149.00Sep 18$0.29$0.56$0.85$148.15$155.85
$152.50$146.00Sep 18$0.79$0.12$0.91$145.09$153.41
$152.50$147.00Sep 18$0.79$0.21$1.00$146.00$153.50

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
134/135175/178Oct 2$0.25$2.2578%0.11$134.75$175.25
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
139/140170/172Sep 25$0.22$2.2879%0.10$139.78$170.22
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
134/135170/172Oct 2$0.34$2.1674%0.16$134.66$170.34
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
125/126168/170Oct 23$0.64$1.8661%0.34$125.36$168.14
139/140168/170Sep 25$0.26$2.2476%0.12$139.74$167.76
140/141170/172Sep 25$0.25$2.2577%0.11$140.75$170.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 61.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.65$1.8548%2.85
$160.00$165.00$170.00Oct 16$0.29$4.7114%16.24
$150.00$155.00$160.00Oct 16$0.44$4.5618%10.36
$170.00$175.00$180.00Oct 16$0.20$4.809%24.00
$155.00$157.50$160.00Sep 18$0.10$2.4011%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.08$4.929%61.50
$150.00$152.50$155.00Sep 18$0.64$1.8648%2.91
$165.00$170.00$175.00Oct 16$0.23$4.7712%20.74
$155.00$157.50$160.00Sep 18$0.07$2.4311%34.71
$150.00$152.50$155.00Oct 9$0.07$2.4311%34.71

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 $-0.25, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.04$2.46
$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
$155.00$152.501:2Sep 18-$0.25$2.25
$157.50$155.001:2Sep 18-$1.90$0.60
$130.00$125.001:2Oct 16-$0.36$4.64
$135.00$130.001:2Oct 16-$0.60$4.40
$150.00$149.001:2Sep 18-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.06%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.650.444.3%5.06%9.34%94126
$155.00Oct 30$8.600.472.6%5.69%8.32%350289
$152.50Oct 30$9.650.511.0%6.39%7.36%119121
$160.00Oct 30$6.750.405.9%4.47%10.40%200365
$162.50Oct 30$5.950.377.6%3.94%11.53%43231
$165.00Oct 30$5.250.349.2%3.48%12.72%133522
$167.50Oct 30$4.600.3010.9%3.05%13.94%20199
$155.00Oct 23$7.550.462.6%5.00%7.62%1.2K478
$170.00Oct 30$4.050.2812.6%2.68%15.23%263681
$157.50Oct 23$6.600.424.3%4.37%8.65%195883

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 797,383
Total Puts 419,664
Put/Call Ratio 0.53
Net Difference 377,719

Prior's Put/Call Breakdown

Total Calls 589,746
Total Puts 509,789
Put/Call Ratio 0.86
Net Difference 79,957

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