Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.86 -2.55%
(9/18 14:35) ◀
|
Friday, September 18, 2026 (2:40pm)
January 2026
|
▶ (9/18 14:45)
◀ 9/18 14:40 ▶

Option Volume

Detail
ℹ
Current (09/18 2:40pm) 1,235,592
Calls: 811,593 (66%)
Puts: 423,999 (34%)
Prior (09/17) 1,133,926
Calls: 590,917 (52%)
Puts: 543,009 (48%)
Current vs Prior +8.97%
Calls: +37.34% (Calls)
Puts: -21.92% (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 +16.30%
Calls: +30.76%
Puts: -4.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:40pm) $317.49M
Calls: $185.90M (59%)
Puts: $131.59M (41%)
Prior (09/17) $1.47B
Calls: $379.69M (26%)
Puts: $1.09B (74%)
Current vs Prior -78.33%
Calls: -51.04%
Puts: -87.88%
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 -55.06%
Calls: -21.72%
Puts: -71.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:40pm) 0.52
Prior (09/17) 0.92
Current vs Prior -43.15%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:40pm) 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 2.78% | 6.45%2.78% | 12.61%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -16.31% | -3.99%-16.31% | -1.12%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.47% | -17.44%-52.34% | -9.71%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -16.31% | -3.99%-16.31% | -1.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.97% | 1.56%
Calls: 1.07% | 2.13%
Puts: 0.86% | 0.99%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -71.22% | -76.44%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -66.67% | -56.35%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 43% - 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
14:40BULLISHBULLISHBULLISH
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 361 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 168.758.80$8.780.6%2.7K0.5423.1K
$135.00Sep 1815.9016.00$15.950.6%5141.0011.7K
$145.00Sep 257.757.80$7.780.6%7160.733.5K
$140.00Oct 1614.7014.80$14.750.7%4710.734.4K
$146.00Sep 257.057.10$7.070.7%3800.70972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.0524.15$24.100.4%3.0K1.003.7K
$170.00Sep 1819.0519.15$19.100.5%521.0010.1K
$160.00Sep 189.109.15$9.130.5%1.9K1.008.8K
$145.00Sep 251.751.76$1.760.6%7.7K0.274.0K
$150.00Oct 167.457.50$7.480.7%7.7K0.4612.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.45, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%194.9K0.1432.6K
$157.50Sep 180.100.11$0.119.1%72.5K0.0631.3K
$152.50Sep 180.750.76$0.761.3%94.4K0.3318.4K
$177.50Sep 250.170.19$0.1811.1%1.2K0.042.3K
$180.00Sep 250.130.14$0.147.1%20.3K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.070.08$0.0812.5%5.5K0.0523.9K
$146.00Sep 180.130.14$0.147.1%13.4K0.088.4K
$147.00Sep 180.220.23$0.234.3%8.7K0.1325.8K
$148.00Sep 180.370.38$0.382.6%10.6K0.2019.1K
$149.00Sep 180.600.61$0.611.6%18.8K0.292.9K

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 2528.9032.40$30.6511.4%--1.0036
$122.00Sep 2528.5530.40$29.486.3%21.0039
$123.00Sep 2527.7530.40$29.089.1%281.0038
$124.00Sep 2526.7529.40$28.089.4%261.0025
$125.00Sep 2525.7526.90$26.334.4%91.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 189.109.15$9.130.5%1.9K1.008.8K
$162.50Sep 1811.0011.90$11.457.9%1351.0051
$165.00Sep 1814.0514.15$14.100.7%1481.004.0K
$167.50Sep 1816.0016.90$16.455.5%71.008
$170.00Sep 1819.0519.15$19.100.5%521.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 423 active (total vol 1.1M, top 194.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%194.9K0.1432.6K
$152.50Sep 180.750.76$0.761.3%94.4K0.3318.4K
$160.00Sep 180.040.05$0.0520.0%74.9K0.0365.2K
$157.50Sep 180.100.11$0.119.1%72.5K0.0631.3K
$150.00Sep 181.861.88$1.871.1%36.1K0.6047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.940.95$0.951.1%71.5K0.4055.3K
$152.50Sep 182.322.34$2.330.9%43.2K0.6713.3K
$135.00Oct 162.222.25$2.241.3%21.5K0.1944.3K
$149.00Sep 180.600.61$0.611.6%18.8K0.292.9K
$155.00Oct 1610.2010.30$10.251.0%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. 8 strikes (avg 250.2%, max 254.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30170.6%48.1%254.5%1.7K3.9K
$149.00Sep 18Oct 30169.3%48.0%252.4%2.4K4.8K
$150.00Sep 18Oct 30168.2%48.0%250.5%36.2K47.8K
$152.50Sep 18Oct 30175.1%51.0%243.4%94.5K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30170.6%48.1%254.5%10.6K19.1K
$149.00Sep 18Oct 30169.3%48.0%252.4%18.8K3.0K
$150.00Sep 18Oct 30168.2%48.0%250.5%72.1K55.7K
$152.50Sep 18Oct 30175.1%51.0%243.1%43.3K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.55, avg 3.26)

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$0.40$0.60$0.40100%1.50$122.40
$133.00$134.00Oct 2$0.33$0.67$0.3390%2.03$133.33
$134.00$135.00Oct 30$0.25$0.75$0.2578%3.00$134.25
$131.00$132.00Sep 25$0.42$0.58$0.4294%1.38$131.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.22$1.78$3.2286%0.55$171.78
$167.50$165.00Oct 2$1.37$1.13$1.3782%0.82$166.13
$157.50$155.00Oct 23$1.20$1.30$1.2058%1.08$156.30
$160.00$157.50Oct 30$1.27$1.23$1.2760%0.97$158.73
$155.00$152.50Oct 30$1.25$1.25$1.2553%1.00$153.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.51$0.51$1.9967%0.26$153.01
$155.00$157.50Sep 18$0.14$0.14$2.3686%0.06$155.14
$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$2.30$2.30$2.7054%0.85$147.70
$145.00$140.00Oct 16$1.70$1.70$3.3064%0.52$143.30
$140.00$135.00Oct 16$1.24$1.24$3.7674%0.33$138.76
$130.00$125.00Oct 30$0.80$0.80$4.2083%0.19$129.20
$134.00$130.00Oct 30$0.86$0.86$3.1479%0.27$133.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.77, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.82175.1%51.4%
$150.00Sep 18Sep 25$2.83168.2%49.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.70175.1%51.4%
$150.00Sep 18Sep 25$2.73168.2%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 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.87$0.95$2.82$147.18$152.821.87%
$152.50Sep 18$0.76$2.33$3.09$149.41$155.592.05%
$149.00Sep 18$2.54$0.61$3.15$145.85$152.152.09%
$148.00Sep 18$3.30$0.38$3.68$144.32$151.682.44%
$147.00Sep 18$4.15$0.23$4.38$142.62$151.382.90%
$155.00Sep 18$0.25$4.32$4.57$150.43$159.573.03%
$146.00Sep 18$5.05$0.14$5.19$140.81$151.193.44%
$145.00Sep 18$6.00$0.08$6.08$138.92$151.084.03%
$157.50Sep 18$0.11$6.68$6.79$150.71$164.294.50%
$144.00Sep 18$6.98$0.05$7.03$136.97$151.034.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.17% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.11$0.14$0.25$145.75$157.75
$157.50$147.00Sep 18$0.11$0.23$0.34$146.66$157.84
$155.00$146.00Sep 18$0.25$0.14$0.39$145.61$155.39
$155.00$147.00Sep 18$0.25$0.23$0.48$146.52$155.48
$157.50$148.00Sep 18$0.11$0.38$0.49$147.51$157.99
$155.00$148.00Sep 18$0.25$0.38$0.63$147.37$155.63
$157.50$149.00Sep 18$0.11$0.61$0.72$148.28$158.22
$155.00$149.00Sep 18$0.25$0.61$0.86$148.14$155.86
$152.50$146.00Sep 18$0.76$0.14$0.90$145.10$153.40
$152.50$147.00Sep 18$0.76$0.23$0.99$146.01$153.49

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$0.24$2.2679%0.11$133.76$175.24
133/134172/175Oct 2$0.28$2.2277%0.13$133.72$172.78
134/135175/178Oct 2$0.25$2.2578%0.11$134.75$175.25
139/140170/172Sep 25$0.23$2.2778%0.10$139.77$170.23
130/131172/175Oct 9$0.37$2.1373%0.17$130.63$172.87
133/134170/172Oct 2$0.32$2.1875%0.15$133.68$170.32
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
135/136175/178Oct 2$0.27$2.2376%0.12$135.73$175.27
131/132172/175Oct 9$0.38$2.1272%0.18$131.62$172.88
139/140168/170Sep 25$0.27$2.2376%0.12$139.73$167.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.18$4.8213%26.78
$150.00$152.50$155.00Sep 18$0.60$1.9047%3.17
$155.00$157.50$160.00Sep 18$0.08$2.4211%30.25
$165.00$170.00$175.00Oct 16$0.24$4.7612%19.83
$150.00$152.50$155.00Oct 2$0.12$2.3813%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.06$4.9414%82.33
$165.00$170.00$175.00Oct 30$0.07$4.9311%70.43
$150.00$152.50$155.00Sep 18$0.61$1.8946%3.10
$155.00$157.50$160.00Sep 18$0.09$2.4114%26.78
$150.00$152.50$155.00Oct 9$0.06$2.4411%40.67

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 $-0.34, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Sep 18-$0.01$2.49
$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-$0.34$2.16
$157.50$155.001:2Sep 18-$1.96$0.54
$135.00$130.001:2Oct 16-$0.58$4.42
$149.00$148.001:2Sep 18-$0.15$0.85
$148.00$147.001:2Sep 18-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.70%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.600.472.7%5.70%8.44%352289
$157.50Oct 30$7.600.434.4%5.04%9.44%94126
$160.00Oct 30$6.750.406.1%4.47%10.53%201365
$152.50Oct 30$9.500.511.1%6.30%7.38%120121
$162.50Oct 30$5.950.377.7%3.94%11.66%43231
$165.00Oct 30$5.250.339.4%3.48%12.85%134522
$167.50Oct 30$4.600.3011.0%3.05%14.08%21199
$155.00Oct 23$7.500.462.7%4.97%7.72%1.2K478
$170.00Oct 30$4.050.2812.7%2.68%15.37%263681
$157.50Oct 23$6.550.424.4%4.34%8.74%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 811,593
Total Puts 423,999
Put/Call Ratio 0.52
Net Difference 387,594

Prior's Put/Call Breakdown

Total Calls 590,917
Total Puts 543,009
Put/Call Ratio 0.92
Net Difference 47,908

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