Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.73 -2.64%
(9/18 14:40) ◀
|
Friday, September 18, 2026 (2:45pm)
January 2026
|
▶ (9/18 14:50)
◀ 9/18 14:45 ▶

Option Volume

Detail
ℹ
Current (09/18 2:45pm) 1,253,252
Calls: 822,745 (66%)
Puts: 430,507 (34%)
Prior (09/17) 1,151,104
Calls: 594,195 (52%)
Puts: 556,909 (48%)
Current vs Prior +8.87%
Calls: +38.46% (Calls)
Puts: -22.70% (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 +17.96%
Calls: +32.55%
Puts: -2.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:45pm) $320.76M
Calls: $185.29M (58%)
Puts: $135.47M (42%)
Prior (09/17) $1.47B
Calls: $378.45M (26%)
Puts: $1.09B (74%)
Current vs Prior -78.19%
Calls: -51.04%
Puts: -87.60%
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 -54.60%
Calls: -21.98%
Puts: -71.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:45pm) 0.52
Prior (09/17) 0.94
Current vs Prior -44.17%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:45pm) 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 2.81% | 6.51%2.81% | 12.65%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.44% | -3.12%-15.44% | -0.88%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.83% | -16.68%-51.84% | -9.49%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.44% | -3.12%-15.44% | -0.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.25% | 1.02%
Calls: 1.69% | 1.08%
Puts: 0.81% | 0.97%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -62.91% | -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 -57.04% | -71.46%
Liquidity Good
+
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 44% - 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
14:45BULLISHBULLISHBULLISH
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 366 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1820.7020.80$20.750.5%5101.0017.6K
$157.50Sep 251.931.94$1.940.5%7.2K0.293.1K
$150.00Oct 168.658.70$8.680.6%2.7K0.5423.1K
$144.00Sep 258.358.40$8.380.6%1500.76644
$135.00Sep 1815.7015.80$15.750.6%5151.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.2024.30$24.250.4%3.1K1.003.7K
$155.00Oct 1610.3510.40$10.380.5%16.2K0.5535.5K
$170.00Sep 1819.2019.30$19.250.5%531.0010.1K
$145.00Sep 251.801.81$1.810.6%7.8K0.274.0K
$157.50Sep 258.608.65$8.630.6%8590.71396

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.43, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.090.10$0.1010.0%72.8K0.0631.3K
$155.00Sep 180.230.24$0.244.2%196.3K0.1332.6K
$160.00Sep 180.060.07$0.0714.3%80.0K0.0365.2K
$152.50Sep 180.690.71$0.702.9%95.7K0.3118.4K
$180.00Sep 250.130.14$0.147.1%20.4K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.090.10$0.1010.0%5.6K0.0623.9K
$146.00Sep 180.160.17$0.175.9%13.6K0.098.4K
$147.00Sep 180.270.28$0.283.6%11.4K0.1525.8K
$148.00Sep 180.430.45$0.444.5%10.6K0.2119.1K
$149.00Sep 180.670.69$0.682.9%19.2K0.302.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 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 2527.7030.40$29.059.3%281.0038
$124.00Sep 2526.7529.40$28.089.4%261.0025
$125.00Sep 2525.6526.75$26.204.2%101.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1811.5011.95$11.733.8%1361.0051
$165.00Sep 1814.2014.35$14.271.1%1481.004.0K
$167.50Sep 1816.0016.95$16.485.8%71.008
$170.00Sep 1819.2019.30$19.250.5%531.0010.1K
$172.50Sep 1821.0021.90$21.454.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 1.1M, top 196.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.230.24$0.244.2%196.3K0.1332.6K
$152.50Sep 180.690.71$0.702.9%95.7K0.3118.4K
$160.00Sep 180.060.07$0.0714.3%80.0K0.0365.2K
$157.50Sep 180.090.10$0.1010.0%72.8K0.0631.3K
$150.00Sep 181.761.79$1.781.7%36.4K0.5947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 181.031.05$1.041.9%72.3K0.4155.3K
$152.50Sep 182.452.47$2.460.8%43.6K0.6913.3K
$135.00Oct 162.262.29$2.281.3%21.6K0.1944.3K
$149.00Sep 180.670.69$0.682.9%19.2K0.302.9K
$155.00Oct 1610.3510.40$10.380.5%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. 8 strikes (avg 263.6%, max 274.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30180.5%48.3%274.0%1.8K3.9K
$149.00Sep 18Oct 30177.5%48.3%267.5%2.4K4.8K
$150.00Sep 18Oct 30175.6%48.2%264.1%36.6K47.8K
$152.50Sep 18Oct 30178.8%51.3%248.6%95.8K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30180.5%48.3%274.0%10.7K19.1K
$149.00Sep 18Oct 30177.5%48.3%267.5%19.2K3.0K
$150.00Sep 18Oct 30175.6%48.2%264.1%72.9K55.7K
$152.50Sep 18Oct 30178.8%51.3%248.6%43.7K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 0.59, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.32$1.68$1.3271%1.27$141.32
$122.00$123.00Sep 25$0.43$0.57$0.43100%1.33$122.43
$134.00$135.00Oct 30$0.25$0.75$0.2578%3.00$134.25
$133.00$134.00Oct 2$0.38$0.62$0.3890%1.63$133.38
$131.00$132.00Sep 25$0.44$0.56$0.4494%1.27$131.44
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.15$1.85$3.1586%0.59$171.85
$162.50$160.00Oct 9$1.45$1.05$1.4571%0.72$161.05
$157.50$155.00Oct 23$1.13$1.37$1.1358%1.21$156.37
$162.50$160.00Oct 2$1.65$0.85$1.6575%0.52$160.85
$160.00$157.50Oct 30$1.38$1.12$1.3860%0.81$158.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.46$0.46$2.0469%0.23$152.96
$155.00$157.50Sep 18$0.14$0.14$2.3687%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$2.29$2.29$2.7154%0.85$147.71
$145.00$140.00Oct 16$1.75$1.75$3.2564%0.54$143.25
$140.00$135.00Oct 16$1.25$1.25$3.7573%0.33$138.75
$134.00$130.00Oct 30$0.89$0.89$3.1178%0.29$133.11
$130.00$125.00Oct 30$0.80$0.80$4.2083%0.19$129.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.74, cheapest $2.62)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 18Sep 25$2.71177.5%49.4%
$152.50Sep 18Sep 25$2.78178.8%51.1%
$150.00Sep 18Sep 25$2.85175.6%49.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 18Sep 25$2.62177.5%49.4%
$152.50Sep 18Sep 25$2.72178.8%51.1%
$150.00Sep 18Sep 25$2.74175.6%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.87% of stock, avg 9.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.78$1.04$2.82$147.18$152.821.87%
$149.00Sep 18$2.42$0.68$3.10$145.90$152.102.06%
$152.50Sep 18$0.70$2.46$3.16$149.34$155.662.10%
$148.00Sep 18$3.18$0.44$3.62$144.38$151.622.40%
$147.00Sep 18$4.00$0.28$4.28$142.72$151.282.84%
$155.00Sep 18$0.24$4.50$4.74$150.26$159.743.14%
$146.00Sep 18$4.88$0.17$5.05$140.95$151.053.35%
$145.00Sep 18$5.82$0.10$5.92$139.08$150.923.93%
$144.00Sep 18$6.80$0.05$6.85$137.15$150.854.54%
$157.50Sep 18$0.10$6.85$6.95$150.55$164.454.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 6.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.10$0.17$0.27$145.73$157.77
$157.50$147.00Sep 18$0.10$0.28$0.38$146.62$157.88
$155.00$146.00Sep 18$0.24$0.17$0.41$145.59$155.41
$155.00$147.00Sep 18$0.24$0.28$0.52$146.48$155.52
$157.50$148.00Sep 18$0.10$0.44$0.54$147.46$158.04
$155.00$148.00Sep 18$0.24$0.44$0.68$147.32$155.68
$157.50$149.00Sep 18$0.10$0.68$0.78$148.22$158.28
$155.00$149.00Sep 18$0.24$0.68$0.92$148.08$155.92
$152.50$146.00Sep 18$0.70$0.17$0.87$145.13$153.37
$152.50$147.00Sep 18$0.70$0.28$0.98$146.02$153.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.10, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139170/172Sep 25$0.22$2.2880%0.10$138.78$170.22
134/135175/178Oct 2$0.26$2.2478%0.12$134.74$175.26
138/139168/170Sep 25$0.26$2.2478%0.12$138.74$167.76
130/131172/175Oct 9$0.38$2.1273%0.18$130.62$172.88
134/135172/175Oct 2$0.30$2.2076%0.14$134.70$172.80
139/140170/172Sep 25$0.23$2.2778%0.10$139.77$170.23
134/135170/172Oct 2$0.35$2.1573%0.16$134.65$170.35
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
130/131170/172Oct 9$0.42$2.0870%0.20$130.58$170.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 136 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Oct 16$0.14$4.8613%34.71
$150.00$152.50$155.00Sep 18$0.62$1.8846%3.03
$160.00$165.00$170.00Oct 16$0.31$4.6914%15.13
$170.00$175.00$180.00Oct 16$0.18$4.829%26.78
$150.00$155.00$160.00Oct 16$0.44$4.5618%10.36
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 30$0.07$4.9311%70.43
$150.00$152.50$155.00Sep 18$0.62$1.8846%3.03
$155.00$157.50$160.00Oct 2$0.07$2.4311%34.71
$155.00$160.00$165.00Oct 16$0.36$4.6416%12.89
$155.00$157.50$160.00Sep 25$0.12$2.3814%19.83

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 $-0.42, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.04$2.46
$160.00$162.501:2Sep 18-$0.01$2.49
$162.50$165.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.51$4.49
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.42$2.08
$157.50$155.001:2Sep 18-$2.15$0.35
$135.00$130.001:2Oct 16-$0.60$4.40
$130.00$125.001:2Oct 16-$0.38$4.62
$147.00$146.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.64%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.500.472.8%5.64%8.47%353289
$157.50Oct 30$7.550.434.5%5.01%9.50%94126
$152.50Oct 30$9.500.511.2%6.30%7.48%122121
$160.00Oct 30$6.650.406.2%4.41%10.56%202365
$162.50Oct 30$5.900.367.8%3.91%11.72%43231
$165.00Oct 30$5.200.339.5%3.45%12.92%134522
$167.50Oct 30$4.550.3011.1%3.02%14.14%21199
$155.00Oct 23$7.450.462.8%4.94%7.78%1.2K478
$152.50Oct 23$8.450.501.2%5.61%6.78%600343
$157.50Oct 23$6.500.424.5%4.31%8.80%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 822,745
Total Puts 430,507
Put/Call Ratio 0.52
Net Difference 392,238

Prior's Put/Call Breakdown

Total Calls 594,195
Total Puts 556,909
Put/Call Ratio 0.94
Net Difference 37,286

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